Rivaldi_Prediction/data/featuenaq/US34959E1091_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2009-12-22,1.7230000495910645,1.7769999504089355,1.7109999656677246,1.7710000276565552,2614000.0,-0.022688577194201476,1.2000059604820044,24.000298027060857,57.01150382867193,55.77494935683453,0.003421342636157787,-0.017155339935288616,0.04733213209191578,0.022731504112602607,37.83759322550985,0.06599998474121094,0.0035767572525149394,0.010750037431716875,-0.07606466226738329,0.09756473713081704,-0.03265731241783332,0.054157387281267066,-0.046236914611316626,15.753435842499957,-38.93193787792514,0.04340734984955011,12,0.03299993276596069,0.0074999332427978516,0.026249945163726807,0.10949993133544922,0.02199995517730713,1,0.03772486136990927,1.3749988358469725,1.7630000114440918,-1.4848495795162202,1.7580000162124634,-1.063491282579146,1.7949999570846558,0.03772486136990927
24,2009-12-23,1.7960000038146973,1.8170000314712524,1.7209999561309814,1.7300000190734863,4023000.0,0.04236793506823089,-1.2857130692945657,-1.375000310441,62.74900370023665,57.13721615568125,-0.06076193857890688,-0.08714097415341548,-0.025667822131717033,-0.050268450111030205,37.42957343207506,0.096000075340271,0.010730712614285487,0.07899999022483817,-0.015296306400830462,0.1732962868505068,0.031851841912003964,0.12614813853767237,-0.10908265956587537,62.96299566784591,5.504881556476626,0.04714814831283429,12,-0.04000002145767212,-0.06550002098083496,-0.046750009059906006,0.036499977111816406,-0.08299994468688965,2,0.0027839617043476927,1.2000059604820044,1.7230000495910645,1.3749988358469725,1.7630000114440918,-1.4848495795162202,1.7580000162124634,0.0027839617043476927
25,2009-12-24,1.8359999656677248,1.8550000190734863,1.7910000085830688,1.7990000247955322,2376000.0,0.022271693634781542,-1.4150959522802724,0.5606052943386445,61.20331144614474,58.38202853858622,-0.08737591331355943,-0.12438205936243629,-0.0656677839847446,-0.09026841196405777,37.16343159864206,0.06400001049041748,0.025793470880526526,0.11319995522499116,0.004897066959285379,0.22150284349069693,0.05904851109213838,0.16735139935784393,-0.1395376647059734,86.80552336170088,32.87948003629714,0.05415144413285285,12,-0.06799995899200462,-0.10549998283386253,-0.08674997091293357,-0.0034999847412111595,-0.19199991226196333,3,-0.002723309000613461,-1.2857130692945657,1.7960000038146973,1.2000059604820044,1.7230000495910645,1.3749988358469725,1.7630000114440918,-0.002723309000613461
26,2009-12-28,1.7730000019073486,1.878000020980835,1.75,1.8669999837875368,5537000.0,-0.034313706393487964,1.20689584298911,-2.5405441107294884,57.956775971526525,59.08456096572737,-0.013400533385959923,-0.05772600390483351,-0.0026678202243684,-0.027268448203681572,36.571068310542174,0.12800002098083496,0.03295143211818918,0.045999991893768355,-0.06329439410368809,0.1552943778912248,-0.008647201104959867,0.10064718489249658,-0.06385468349665846,37.12575790671412,-16.250144635550086,0.05464719299872826,12,0.008499979972839355,-0.03100001811981201,-0.023750007152557373,0.05949997901916504,-0.20299994945526123,0,0.05188945715195903,-1.4150959522802724,1.8359999656677248,-1.2857130692945657,1.7960000038146973,1.2000059604820044,1.7230000495910645,0.05188945715195903
27,2009-12-29,1.8350000381469729,1.8400000333786009,1.7730000019073486,1.7730000019073486,3317000.0,0.0349689995335174,-1.161290074486528,-0.659574980755306,66.853941363308,60.976052123872854,-0.06061084788075388,-0.11490614568518742,-0.06466785646399265,-0.08926848444330582,35.94669297428761,0.06700003147125222,0.04062367131527833,0.1012000262737276,-0.01729510213050567,0.21969515467796086,0.04195246207161096,0.16044759047584423,-0.10896924947926823,74.25151581342838,16.862882265866602,0.059247564202116645,12,-0.04600000381469749,-0.09300005435943626,-0.08575004339218162,-0.0025000572204592064,-0.266000032424927,1,-0.029972787800452982,1.20689584298911,1.7730000019073486,-1.4150959522802724,1.8359999656677248,-1.2857130692945657,1.7960000038146973,-0.029972787800452982
28,2009-12-30,1.8020000457763672,1.8329999446868896,1.7899999618530271,1.830000042915344,1173000.0,-0.017983646694596178,1.5294255831647579,-0.4516125931081637,59.84704282258483,60.61547208488119,-0.012986218831465113,-0.07637066732123632,-0.031667864093386955,-0.05626849207270013,35.28857561901817,0.04500007629394576,0.04842857688722857,0.06220003366470328,-0.05739860301061084,0.1817986703400174,0.002400715327046221,0.12199935200236034,-0.060772333877349594,51.592392476302415,-6.404305236074784,0.05979931833765708,12,-0.007500052452087402,-0.055500030517578125,-0.05275005102157593,0.030499935150146484,-0.21200001239776634,2,-0.0438401743498662,-1.161290074486528,1.8350000381469729,1.20689584298911,1.7730000019073486,-1.4150959522802724,1.8359999656677248,-0.0438401743498662
29,2009-12-31,1.756999969482422,1.8240000009536743,1.753000020980835,1.805999994277954,1518000.0,-0.02497229475627316,-1.4912307853184148,1.7500010643687713,55.79322096494078,59.78694305124873,0.023863123118474494,-0.025179472619161647,0.013332212200558136,-0.011268415778755037,34.31697400685466,0.07099997997283936,0.05487954158989594,0.012449955940246893,-0.1015536895935345,0.1264536014740283,-0.044551866826643804,0.06945177870713759,0.12100005149841286,5.46872526174834,-51.958433362202676,0.05700182276689071,12,0.03750002384185769,-0.010499954223633035,-0.007749974727630837,0.07550001144409157,-0.09799993038177512,3,-0.006829803598451645,1.5294255831647579,1.8020000457763672,-1.161290074486528,1.8350000381469729,1.20689584298911,1.7730000019073486,-0.006829803598451645
30,2010-01-04,1.7999999523162842,1.8200000524520876,1.7630000114440918,1.787999987602234,3580000.0,0.02447352508863676,1.1923023137991091,-0.24489711513664927,58.80398230316307,59.99753416337938,-0.020509853589061988,-0.06090598498996558,-0.029667770633303947,-0.05426839861261712,33.292865836265634,0.06300008296966553,0.0638936796156353,0.04884994029998779,-0.061726098874446134,0.15942597947442172,-0.00643807928722917,0.10413795988720476,0.07550006866455083,39.06245634426147,-19.44762386310741,0.05528801958721691,1,-0.0054999589920043945,-0.05349993705749512,-0.05074995756149292,0.03250002861022949,-0.11399996280670188,0,-0.04833327527399267,-1.4912307853184148,1.756999969482422,1.5294255831647579,1.8020000457763672,-1.161290074486528,1.8350000381469729,-0.04833327527399267
31,2010-01-05,1.83899998664856,1.8600000143051147,1.7999999523162842,1.8029999732971191,4114000.0,0.021666686314124384,-1.857142046196347,3.0000099341367665,60.94487724822154,60.12929551653311,-0.052313002825753685,-0.09609040837199512,-0.06866780496557978,-0.09326843294489295,32.431713232720654,0.060000061988830566,0.05822335657183442,0.08229997754097029,-0.03435893580108651,0.1989588908830271,0.02397052086994189,0.1406294342119987,0.03405003433227494,80.37380470397699,22.20233650231077,0.058329456671028415,1,-0.04449999332428023,-0.09249997138977095,-0.08974999189376875,-0.0065000057220463425,-0.17199993133544966,1,-0.106035853539168,1.1923023137991091,1.7999999523162842,-1.4912307853184148,1.756999969482422,1.5294255831647579,1.8020000457763672,-0.106035853539168
32,2010-01-06,1.940999984741211,1.9850000143051147,1.8799999952316284,1.888000011444092,9367000.0,0.05546492595605623,-2.0434785613340383,1.4722209344680044,66.35006382630445,61.166913294047845,-0.1412638027293862,-0.18812473556534504,-0.1706678030582307,-0.19526843103754388,32.03553107196997,0.14600002765655473,0.057143788721820465,0.17184997797012325,0.03319134385385469,0.3105086120863918,0.10252066091198886,0.24117929502825763,-0.18799996376037598,81.03446946983209,22.948756149272803,0.06932931705813433,1,-0.08799999952316284,-0.14099997282028198,-0.19174998998641968,-0.10850000381469727,-0.2890000343322754,2,-0.19113855497458343,-1.857142046196347,1.83899998664856,1.1923023137991091,1.7999999523162842,-1.4912307853184148,1.756999969482422,-0.19113855497458343
33,2010-01-07,1.9450000524520876,1.9609999656677248,1.8999999761581419,1.9529999494552608,1376000.0,0.002060828306194029,4.083347406693564,-0.15094152893861998,59.74025923760634,60.83260835375558,-0.12344283621717023,-0.17843311956046448,-0.1746678707691074,-0.19926849874842056,31.617938734959605,0.060999989509582964,0.062388143863832735,0.16135004162788413,0.012662778513693906,0.31003730474207436,0.08700641007078902,0.23569367318497925,-0.187360031604767,82.7586366362016,28.086924843070094,0.07434363155709517,1,-0.07750004529953025,-0.14500004053115867,-0.19575005769729636,-0.11250007152557395,-0.29400002956390403,3,-0.19331621418519418,-2.0434785613340383,1.940999984741211,-1.857142046196347,1.83899998664856,1.1923023137991091,1.7999999523162842,-0.19331621418519418
34,2010-01-08,2.0109999179840092,2.059000015258789,1.9220000505447388,1.955000042915344,4571000.0,0.0339330919033729,-1.2459036416525553,-7.0000745067658805,66.56441846786404,61.42828691172439,-0.17403987222920336,-0.2317417848887371,-0.240667736301029,-0.2652683642803422,31.468398447357355,0.1369999647140503,0.06842285129547321,0.21174991130828902,0.03723241454590598,0.38626740807067206,0.1244911629270975,0.29900865968948054,-0.24881269726753263,83.78375112966924,29.970393726437706,0.08725874838119156,1,-0.1064999103546147,-0.17399990558624312,-0.261749923229218,-0.17849993705749556,-0.3189998865127568,4,-0.20934853395093778,4.083347406693564,1.9450000524520876,-2.0434785613340383,1.940999984741211,-1.857142046196347,1.83899998664856,-0.20934853395093778
35,2010-01-11,2.0050001144409184,2.025000095367432,1.9689999818801882,2.025000095367432,1879000.0,-0.002983492684129785,4.600016689316475,-0.35714331330186627,69.88729629550713,62.753900281055564,-0.15818074718532826,-0.21195766733296617,-0.23466793275793818,-0.25926856073725135,31.31077681679554,0.056000113487243874,0.07987671705501387,0.19010010361671492,0.0005856040858454037,0.37961460314758444,0.09534285385128016,0.2848573533821497,-0.23094038194274935,79.15062251167946,23.423947080327224,0.09475724976543472,1,-0.0990000963211064,-0.1575000882148747,-0.25575011968612715,-0.17250013351440474,-0.2720000743865971,0,-0.17256860627998083,-1.2459036416525553,2.0109999179840092,4.083347406693564,1.9450000524520876,-2.0434785613340383,1.940999984741211,-0.17256860627998083
36,2010-01-12,1.9789999723434448,2.0239999294281006,1.9689999818801882,1.9889999628067017,4737000.0,-0.012967651178774853,-2.666666666666706,0.5,66.82243103453075,62.75039913341366,-0.11162509264609244,-0.17234763848041967,-0.2086677906604646,-0.23326841863977776,31.144637117458828,0.054999947547912376,0.08227921989324649,0.14984996318817134,-0.04419318359666935,0.34389310997301203,0.052828389795750885,0.2468715365805918,-0.19354262853485094,55.3072435951653,-1.284867445379902,0.09702157339242037,1,-0.07299995422363281,-0.13149994611740112,-0.22974997758865356,-0.14649999141693115,-0.24599993228912354,1,-0.14805456641159265,4.600016689316475,2.0050001144409184,-1.2459036416525553,2.0109999179840092,4.083347406693564,1.9450000524520876,-0.14805456641159265
37,2010-01-13,1.944000005722046,1.9880000352859497,1.840999960899353,1.9759999513626096,3909000.0,-0.017685683229168303,4.249992017251253,3.199997615811913,67.3469395393542,63.583720990832475,-0.06653427206659979,-0.12451446253646692,-0.17366782403906567,-0.19826845201837884,30.12758944918783,0.14700007438659668,0.08264711159675353,0.10264999866485591,-0.08785323438101944,0.29315323171073127,0.007398382141918125,0.1979016151877937,-0.14760095505544424,47.247715201422636,-13.910811639224292,0.09525161652293773,1,-0.03799998760223389,-0.09200000762939453,-0.19475001096725464,-0.11150002479553223,-0.24699997901916504,2,-0.14248968600493983,-2.666666666666706,1.9789999723434448,4.600016689316475,2.0050001144409184,-1.2459036416525553,2.0109999179840092,-0.14248968600493983
38,2010-01-14,1.9900000095367432,2.006999969482422,1.924999952316284,1.9459999799728396,3534000.0,0.023662553332972847,1.102565905204106,-1.375003259634551,65.9016425479524,64.70687894450043,-0.09282337671525154,-0.15565494307130434,-0.21966782785376293,-0.2442684558330761,29.12593082900652,0.08200001716613792,0.09135552990202234,0.13415000438690194,-0.055195990182757004,0.3234959989565609,0.03947700710207247,0.22882300167173142,-0.18309692028645408,68.34862912085357,7.111910839581341,0.09467299728482953,1,-0.07899999618530273,-0.1380000114440918,-0.2407500147819519,-0.1575000286102295,-0.32200002670288086,3,-0.16984927512964754,4.249992017251253,1.944000005722046,-2.666666666666706,1.9789999723434448,4.600016689316475,2.0050001144409184,-0.16984927512964754
39,2010-01-15,1.963000059127808,1.996000051498413,1.9149999618530276,1.996000051498413,3255000.0,-0.013567814210825313,3.909097477097414,-0.74999932267494,60.63652581330904,64.91049489007221,-0.03746965912546574,-0.12415160209813769,-0.19266787744482783,-0.217268505424141,28.013127861722754,0.08100008964538552,0.08953017465640678,0.10025005340576221,-0.09434738040479873,0.29484748721632315,0.002951336500481627,0.1975487703110428,-0.146013092837179,66.3043527555791,7.9589727554545675,0.09729871690528051,1,-0.03350007534027144,-0.10850006341934249,-0.2137500643730168,-0.1305000782012944,-0.3060001134872441,4,-0.15894041102487333,1.102565905204106,1.9900000095367432,4.249992017251253,1.944000005722046,-2.666666666666706,1.9789999723434448,-0.15894041102487333
40,2010-01-19,1.9800000190734863,2.0480000972747803,1.962000012397766,1.9650000333786009,3086000.0,0.008660193292725493,-7.190473487321105,-0.45454512614514475,68.78403469229069,65.78151238385767,-0.029336522096432782,-0.13342179402752996,-0.2096678373905061,-0.23426846536981927,26.899053745661618,0.08600008487701438,0.09614899084588946,0.1080000102519989,-0.09058446007452581,0.3065844805785236,0.008707775088736547,0.20729224541526126,-0.1533325308241309,67.14974231806055,5.867402741452985,0.09929223516326231,1,-0.030000030994415283,-0.11750000715255737,-0.23075002431869507,-0.14750003814697266,-0.30400002002716064,1,-0.14545453779187312,3.909097477097414,1.963000059127808,1.102565905204106,1.9900000095367432,4.249992017251253,1.944000005722046,-0.14545453779187312
41,2010-01-20,1.9060000181198118,2.0,1.888000011444092,1.9720000028610232,2316000.0,-0.03737373749536721,-1.1960782480441547,-4.400003178917384,56.30550617908708,64.66545042305573,0.06165006359366543,-0.05034680550873549,-0.13566783643683156,-0.16026846441614473,25.986473253588898,0.11199998855590798,0.10806283815090945,0.02660000920295702,-0.1650052943165521,0.2182053127224659,-0.06920264255679753,0.12240266096271157,-0.07003922879007907,31.4009731387669,-27.074252365899014,0.09580265175975446,1,0.043999969959259255,-0.043500006198882835,-0.15675002336502053,-0.07350003719329812,-0.18799996376037575,2,-0.09076598972761163,-7.190473487321105,1.9800000190734863,3.909097477097414,1.963000059127808,1.102565905204106,1.9900000095367432,-0.09076598972761163
42,2010-01-21,1.83899998664856,1.9149999618530276,1.825000047683716,1.9149999618530276,3555000.0,-0.035152167279276614,1.3684195666427341,1.1515150420483662,53.09882312253323,63.9275130769365,0.1258994957250965,0.023862322330697516,-0.06866780496557978,-0.09326843294489295,25.55137792614492,0.08999991416931152,0.11387090212395012,-0.04420002102851828,-0.22897824723261584,0.1405782051755795,-0.13658913413056717,0.048189092073530615,0.22000002861022905,6.277998139694117,-50.87568091987413,0.09238911310204885,1,0.10300004482269243,0.031000018119811568,-0.08974999189376875,-0.0065000057220463425,-0.03999996185302779,3,-0.0576399931287741,-1.1960782480441547,1.9060000181198118,-7.190473487321105,1.9800000190734863,3.909097477097414,1.963000059127808,-0.0576399931287741
43,2010-01-22,1.787999987602234,1.8839999437332156,1.7829999923706057,1.8400000333786009,4645000.0,-0.02773246297802845,-2.2580610428115153,0.6842113518651516,52.57048325642717,62.372631386776845,0.17018362642217988,0.08430394187991652,-0.017667805919253876,-0.04226843389856705,25.35096448974269,0.10099995136260986,0.11416445246453844,-0.09845001697540257,-0.27338879353229006,0.07648875958148471,-0.1859194052538462,-0.010980628696958927,0.2663200283050535,1.8867899065309588,-59.251600289522045,0.08746938827844367,1,0.12750005722045876,0.08399999141693093,-0.03874999284744285,0.04449999332427956,-0.04199993610382102,4,-0.05089483307065745,1.3684195666427341,1.83899998664856,-1.1960782480441547,1.9060000181198118,-7.190473487321105,1.9800000190734863,-0.05089483307065745
44,2010-01-25,1.8009999990463257,1.812999963760376,1.7699999809265137,1.812999963760376,2456000.0,0.007270699963217053,6.166684879250568,0.2307683490444945,50.08726413769529,60.17262781368664,0.13886567968112962,0.07557235787151595,-0.03066781736334545,-0.05526844534265862,24.635972508837895,0.042999982833862305,0.10060088788882005,-0.08570000529289246,-0.26010801732515443,0.08870800673936974,-0.17290401130902344,0.00150400072323853,0.24246721591949472,11.15108098766999,-50.59948866581585,0.0872040060161311,1,0.10800004005432129,0.07850003242492676,-0.051750004291534424,0.03149998188018799,-0.09200000762939453,0,-0.07384787133975024,-2.2580610428115153,1.787999987602234,1.3684195666427341,1.83899998664856,-1.1960782480441547,1.9060000181198118,-0.07384787133975024
45,2010-01-26,1.830999970436096,1.870000004768372,1.7999999523162842,1.7999999523162842,3386000.0,0.016657396671657887,-3.5161297765404234,-2.583342439625266,49.29077841795252,58.224666411844616,0.09117631900486667,0.04762010044183351,-0.06066778875311574,-0.08526841673242891,23.32124305692907,0.07000005245208785,0.09426682750682214,-0.055450034141540705,-0.23017808418856567,0.11927801590548426,-0.14281405916505308,0.031913990881971666,0.19605921048736596,26.52173236998404,-31.515168484197456,0.08736402502351247,1,0.078000068664551,0.05400002002716087,-0.08174997568130471,0.0015000104904177025,-0.14399993419647195,1,-0.09503005330693137,6.166684879250568,1.8009999990463257,-2.2580610428115153,1.787999987602234,1.3684195666427341,1.83899998664856,-0.09503005330693137
46,2010-01-27,1.8650000095367432,1.88100004196167,1.7899999618530271,1.83899998664856,3941000.0,0.018569109584720245,2.137929050026751,0.8387099255134566,42.33870928977193,55.44597416189104,0.04392386360322198,0.021993483869137354,-0.09466782785376293,-0.1192684558330761,22.873957497307167,0.0910000801086428,0.07690970045352441,-0.026049995422363192,-0.19286725037302066,0.14076725952829405,-0.10945862289769193,0.05735863205296554,0.14663561938690206,65.51726972872885,9.960230965316896,0.08340862747532866,1,0.04400002956390381,0.019999980926513672,-0.1157500147819519,-0.03250002861022949,-0.15999996662139893,2,-0.10134048768040715,-3.5161297765404234,1.830999970436096,6.166684879250568,1.8009999990463257,-2.2580610428115153,1.787999987602234,-0.10134048768040715
47,2010-01-28,1.7799999713897705,1.9029999971389768,1.72599995136261,1.8999999761581419,13545000.0,-0.045576427727786584,1.8095234941554386,-4.615380735795838,35.70189402352159,52.090446548065394,0.11534365768141663,0.1082097562331259,-0.009667789706790275,-0.03426841768610345,22.427951769160355,0.17700004577636674,0.054429540819867395,-0.10830003023147583,-0.28072682288516937,0.06412676242221793,-0.1945134265583226,-0.02208663390462906,0.21713751865404674,30.508478000840476,-20.715148057746397,0.08621339632684685,1,0.10700005292892456,0.10500001907348633,-0.030749976634979248,0.052500009536743164,-0.0559999942779541,3,-0.0348314146218367,2.137929050026751,1.8650000095367432,-3.5161297765404234,1.830999970436096,6.166684879250568,1.8009999990463257,-0.0348314146218367
48,2010-01-29,1.7230000495910645,1.843000054359436,1.6119999885559082,1.787999987602234,8798000.0,-0.03202242849150283,1.6399996730260824,0.5416661285692034,24.647891757934474,48.09170943080155,0.14582135891669834,0.16757963233767215,0.04733213209191578,0.022731504112602607,22.351315123165083,0.23100006580352783,0.032611318287963265,-0.16134995222091675,-0.34533312434070185,0.022633219898868573,-0.2533415382808093,-0.0693583661610242,0.2524464373582562,38.14434974611702,-8.59048469739507,0.09199158605989262,1,0.10699999332427979,0.11249995231628418,0.026249945163726807,0.10949993133544922,-0.02200007438659668,4,0.0441090963534827,1.8095234941554386,1.7799999713897705,2.137929050026751,1.8650000095367432,-3.5161297765404234,1.830999970436096,0.0441090963534827
49,2010-02-01,1.7450000047683716,1.7749999761581419,1.7000000476837158,1.7289999723434448,1807000.0,0.012768400780097888,-1.0270283331937127,-0.24615457975017294,27.73971631046419,43.5312296105986,0.1001812240913238,0.1524508071496331,0.02533217691460865,0.0007315489352954785,23.066824581101514,0.07499992847442605,0.011930937149166265,-0.13874999880790706,-0.32455112462996505,0.04705112701415115,-0.23165056171893617,-0.045849435896877955,0.19410183234160794,45.70447157718805,2.94319710796551,0.09290056291102906,2,0.06099998950958252,0.09049999713897705,0.004249989986419678,0.08749997615814209,-0.07899999618530273,0,0.0005730926804061731,1.6399996730260824,1.7230000495910645,1.8095234941554386,1.7799999713897705,2.137929050026751,1.8650000095367432,0.0005730926804061731
50,2010-02-02,1.7130000591278076,1.7730000019073486,1.7009999752044678,1.75,6500000.0,-0.0183380776808717,-1.3606524058736853,-2.312491618113815,27.457626639204022,40.32590966172271,0.10093910017642149,0.18719640750849043,0.057332122555172615,0.03273149457585944,23.821001059231012,0.07200002670288086,-0.01320304619974677,-0.16639994978904715,-0.3641466248249836,0.031346725246889307,-0.2652732873070154,-0.06752661227107892,0.19339159312676468,34.707927007867426,-6.199247803602837,0.09887333751796823,2,0.050499916076660156,0.12249994277954102,0.03624993562698364,0.11949992179870605,-0.07600009441375732,1,-0.0023351240938737083,-1.0270283331937127,1.7450000047683716,1.6399996730260824,1.7230000495910645,1.8095234941554386,1.7799999713897705,-0.0023351240938737083
51,2010-02-03,1.6440000534057615,1.7220000028610232,1.6349999904632568,1.7150000333786009,4568000.0,-0.04028021210762722,1.0470610674711036,1.9189214441745226,25.961535889838302,37.31065552475661,0.14401026589763477,0.2538536729558063,0.12748611802682763,0.10173150029790556,24.19808973649623,0.08700001239776634,-0.03606763972376559,-0.22564995884895356,-0.4493144298877281,-0.001985487810179043,-0.3374821943683408,-0.1138177233295663,0.23295243247894448,10.996585534710931,-27.906109238629632,0.1118322355193873,2,0.11349993944168113,0.19149994850158714,0.10524994134902976,0.18849992752075218,-0.010000109672546387,2,0.02615570647019294,-1.3606524058736853,1.7130000591278076,-1.0270283331937127,1.7450000047683716,1.6399996730260824,1.7230000495910645,0.02615570647019294
52,2010-02-04,1.5700000524520874,1.6549999713897705,1.5520000457763672,1.6380000114440918,6020000.0,-0.045012164567983626,1.0196087826964004,0.9577461714498708,17.791405995314562,33.446313606855206,0.1965043762136518,0.3147727471372175,0.201642825570723,0.17573150125157966,23.354448740954208,0.10299992561340332,-0.06960196077934921,-0.28109996318817143,-0.5387981797830976,-0.023401746593245232,-0.40994907148563464,-0.15225085489070822,0.2804571836997387,6.185569121927339,-27.794766317730296,0.12884910829746316,2,0.15749996900558472,0.23549997806549072,0.1917499303817749,0.26249992847442627,0.06299996376037598,3,0.0859872521993923,1.0470610674711036,1.6440000534057615,-1.3606524058736853,1.7130000591278076,-1.0270283331937127,1.7450000047683716,0.0859872521993923
53,2010-02-05,1.569000005722046,1.5889999866485596,1.5180000066757202,1.5700000524520874,5304000.0,-0.0006369724182362368,2.6410325380935644,0.014706578428364816,18.53034352845819,29.939989094717752,0.18234822521346628,0.30162391699649715,0.20292013923522534,0.17673154798162116,22.548158002608364,0.07099997997283936,-0.09188526912159123,-0.2633000075817109,-0.5458203034143687,0.019220288250947126,-0.4045601554980398,-0.122039859665382,0.24564236758472524,19.84435996200147,-9.63216501775075,0.141260147916329,2,0.14149999618530273,0.21950000524520874,0.1965000033378601,0.2634999752044678,0.07899999618530273,4,0.09878901900860115,1.0196087826964004,1.5700000524520874,1.0470610674711036,1.6440000534057615,-1.3606524058736853,1.7130000591278076,0.09878901900860115
54,2010-02-08,1.5900000333786009,1.6080000400543213,1.5360000133514404,1.5750000476837158,1886000.0,0.013384338801764928,1.8235305117351028,-14.999284777684842,19.047619948671823,26.579638153686567,0.14334448136083244,0.2608398619896042,0.1820925028247442,0.1557315203250662,20.767889139443735,0.07200002670288086,-0.1084942545391494,-0.22124998569488552,-0.5103676043007799,0.06786763291100883,-0.3658087949978326,-0.07669117639193845,0.18311240859982325,28.23530511735094,3.378608160896256,0.14455880930294718,2,0.12049996852874778,0.1984999775886538,0.18049997091293357,0.24249994754791282,0.10399997234344505,0,0.06981128270167547,2.6410325380935644,1.569000005722046,1.0196087826964004,1.5700000524520874,1.0470610674711036,1.6440000534057615,0.06981128270167547
55,2010-02-09,1.659000039100647,1.7139999866485596,1.6269999742507937,1.6720000505447388,4390000.0,0.04339622910285579,-1.2597364395811343,-0.8666682561253893,30.240001678466797,25.235337307985994,0.052948601654451144,0.1734839360504128,0.11345770655520848,0.08673151460302009,18.402646939929923,0.12399995326995872,-0.12057169429793912,-0.13494997620582572,-0.4165629588366917,0.14666300642504004,-0.2757564675212587,0.005856515109607274,0.07839666193539863,69.11766424586091,43.226203460866344,0.1408064913154329,2,0.05149996280670166,0.12949997186660767,0.11149996519088745,0.1734999418258667,0.05900001525878906,1,0.004219390788089861,1.8235305117351028,1.5900000333786009,2.6410325380935644,1.569000005722046,1.0196087826964004,1.5700000524520874,0.004219390788089861
56,2010-02-10,1.6859999895095823,1.7000000476837158,1.6369999647140503,1.6549999713897705,2776000.0,0.016274834100409086,1.1355911656015307,-2.384614679235577,36.92307535556461,25.37102412265744,-0.0023610045421977865,0.13007677868480116,0.088143613347482,0.05973156419408476,15.909584112923813,0.06300008296966553,-0.13215572165674327,-0.09330002665519732,-0.3646786372647759,0.17807858395438148,-0.22898933195998672,0.04238927864959208,0.027999997138977273,85.7142857142856,54.97312098137648,0.13568930530478937,2,-0.0054999589920041725,0.10250002145767234,0.08450001478195213,0.14649999141693137,0.02400004863739058,2,-0.029062885587434084,-1.2597364395811343,1.659000039100647,1.8235305117351028,1.5900000333786009,2.6410325380935644,1.569000005722046,-0.029062885587434084
57,2010-02-11,1.6670000553131104,1.687000036239624,1.6299999952316284,1.6859999895095823,3223000.0,-0.011269237434573531,4.428568184785509,-0.6129007448653485,39.05967773818742,26.972333676018877,-0.0012021995318776124,0.13413786227122904,0.10832100366971265,0.07873149839055671,15.716392527354056,0.057000041007995605,-0.14718714432262603,-0.09844996333122258,-0.3626145491598809,0.16571462249743552,-0.23053225624555163,0.03363232958310647,-0.14900004863739014,76.02044074598263,39.909724427101494,0.13208229291432905,2,-0.0205000638961792,0.12149995565414429,0.10349994897842407,0.16549992561340332,0.046000003814697266,3,-0.01979610706953272,1.1355911656015307,1.6859999895095823,-1.2597364395811343,1.659000039100647,1.8235305117351028,1.5900000333786009,-0.01979610706953272
58,2010-02-12,1.6519999504089355,1.6970000267028809,1.6419999599456787,1.6449999809265137,2054000.0,-0.008998262991273487,-7.461541283057624,-0.3684207224108009,36.5765709262047,27.954206411101154,0.0029808738903054355,0.12913850488314704,0.1248965821321546,0.09373160329473151,15.264990210131291,0.05500006675720215,-0.16264488464822024,-0.096550065279007,-0.34287245886019635,0.14977232830218234,-0.2197112620696018,0.026611131511587782,-0.13061994314193726,65.16851374121669,24.83064552824942,0.12316119679059472,2,-0.006499946117401123,0.1365000605583191,0.17450004816055298,0.18050003051757812,0.0820000171661377,4,-0.011501171166360513,4.428568184785509,1.6670000553131104,1.1355911656015307,1.6859999895095823,-1.2597364395811343,1.659000039100647,-0.011501171166360513
59,2010-02-16,1.6510000228881836,1.6779999732971191,1.6380000114440918,1.6660000085830688,809000.0,-0.0006052830210463434,1.0512845593067506,-2.1428644414168936,32.88973569301292,28.557774083746583,-0.012019289748846695,0.11127060265533473,0.128137608468041,0.09473153081548347,14.966542802374628,0.039999961853027344,-0.16771538650381457,-0.08194999098777767,-0.3099227069619934,0.1460227249864381,-0.19593634897488554,0.03203636699933021,-0.12259521484374991,27.586258870471404,-13.900308232117943,0.11398635798710784,2,-0.03100001811981201,0.13749998807907104,0.18274998664855957,0.18149995803833008,0.06999993324279785,1,-0.0018170932400030093,-7.461541283057624,1.6519999504089355,4.428568184785509,1.6670000553131104,1.1355911656015307,1.6859999895095823,-0.0018170932400030093
60,2010-02-17,1.6920000314712524,1.6920000314712524,1.6469999551773071,1.6549999713897705,1847000.0,0.024833439136690894,1.4324326065874302,-2.466673024501506,33.771105137474265,29.425504000150585,-0.06292908389759866,0.050159795166313303,0.08970790010536867,0.05373152223241462,14.033773659392146,0.04500007629394531,-0.1604618201846384,-0.026549983024597212,-0.22302465137118954,0.16992468532199512,-0.12478731719789349,0.07168735114869906,-0.15685141468048092,88.57141397438365,48.053974891392315,0.09823733417329618,2,-0.07600003480911255,0.0910000205039978,0.17874997854232788,0.14049994945526123,0.02799999713897705,2,0.0011820178567338857,1.0512845593067506,1.6510000228881836,-7.461541283057624,1.6519999504089355,4.428568184785509,1.6670000553131104,0.0011820178567338857
61,2010-02-18,1.7330000400543213,1.7359999418258667,1.6859999895095823,1.6950000524520874,1409000.0,0.02423168310902324,1.2727358932746777,1.0270250242445527,45.19427951247529,32.47026772427956,-0.10055078346832635,-0.004706794434082173,0.04987333218281376,0.012731513649345771,13.978778444044732,0.0499999523162844,-0.15577804361291703,0.023100024461746305,-0.15278016947631357,0.19898021839980617,-0.06484007250728374,0.11104012143077635,-0.1913773668670653,97.16990256322595,53.09844228080536,0.08794009696902995,2,-0.10600006580352783,0.050000011920928955,0.14374998211860657,0.09949994087219238,-0.02799999713897705,3,-0.008655502220539568,1.4324326065874302,1.6920000314712524,1.0512845593067506,1.6510000228881836,-7.461541283057624,1.6519999504089355,-0.008655502220539568
62,2010-02-19,1.7330000400543213,1.7480000257492063,1.7250000238418581,1.7330000400543213,1663000.0,0.0,-1.8749944120759008,0.0,51.157406513133175,36.095496944798995,-0.0838113557272433,-0.01376073739748529,0.052223367295076484,0.012731513649345771,14.6930809684438,0.02300000190734819,-0.1484532299476351,0.028400021791458174,-0.1371871386649668,0.19398718224788314,-0.05439355843675431,0.11119360201967066,-0.17971473074874855,86.36365114164572,39.826375429835,0.08279358022821244,2,-0.0910000205039978,0.050000011920928955,0.14374998211860657,0.09949994087219238,0.006999969482421875,4,-0.013271783829057249,1.2727358932746777,1.7330000400543213,1.4324326065874302,1.6920000314712524,1.0512845593067506,1.6510000228881836,-0.013271783829057249
63,2010-02-22,1.6970000267028809,1.7359999418258667,1.690000057220459,1.7330000400543213,1734000.0,-0.020773232844421674,1.1904802452316077,-100.0,44.618836298107695,38.93674320584743,-0.03100568904261225,0.015886755417065856,0.0913963501091164,0.0487315270007862,15.425482931117642,0.045999884605407715,-0.13437289135607688,-0.0030499935150145596,-0.1639219052662244,0.1578219182361953,-0.08348594939061948,0.07738596236059037,-0.12813754008181744,53.63637053276803,6.704846071701887,0.08043595587560498,2,-0.00950002670288086,0.08600002527236938,0.18199998140335083,0.1354999542236328,0.0690000057220459,0,0.009428422023076477,-1.8749944120759008,1.7330000400543213,1.2727358932746777,1.7330000400543213,1.4324326065874302,1.6920000314712524,0.009428422023076477
64,2010-02-23,1.6679999828338623,1.7000000476837158,1.6519999504089355,1.690999984741211,1278000.0,-0.017089006135941553,1.3414608616769497,0.6388887049240041,44.92098551351747,40.567963631964176,0.011423509566309109,0.0362715458953875,0.12187933067264067,0.07773157086980476,16.19586861869303,0.04800009727478027,-0.10683570737177384,-0.025400036573409945,-0.17955701289782167,0.12875693975100178,-0.1024785247356157,0.051678451588795804,-0.0848064930825474,20.792092062555373,-26.541970233172453,0.07707848816220583,2,0.021000027656555176,0.11500006914138794,0.2135000228881836,0.16449999809265137,0.09000003337860107,1,0.03956833658300152,1.1904802452316077,1.6970000267028809,-1.8749944120759008,1.7330000400543213,1.2727358932746777,1.7330000400543213,0.03956833658300152
65,2010-02-24,1.656999945640564,1.7070000171661377,1.6510000228881836,1.6829999685287476,2555000.0,-0.006594746586633504,-1.947378327676101,1.1304356840021146,51.68829721189681,42.2085438382233,0.02470834356172169,0.03538159206680502,0.1344907225732639,0.0887316080631031,17.233925404362505,0.0559999942779541,-0.07938466310433423,-0.02770007252693185,-0.16819408200828767,0.11279393695442397,-0.09794707726760965,0.04254693221374595,-0.06062193300941776,6.185487191146574,-43.8553418783155,0.07024700474067788,2,0.032000064849853516,0.12600010633468628,0.23500004410743713,0.1755000352859497,0.11200010776519753,2,0.03862402691007705,1.3414608616769497,1.6679999828338623,1.1904802452316077,1.6970000267028809,-1.8749944120759008,1.7330000400543213,0.03862402691007705
66,2010-02-25,1.6759999990463257,1.684000015258789,1.6030000448226929,1.6440000534057615,1933000.0,0.011466538339816701,2.375000310441,-1.2307660565601817,66.0605900784686,45.208645209365656,0.004627218981753112,0.0015769879547988808,0.11729155378675893,0.06973155465734138,18.381309581872685,0.08099997043609619,-0.05158443430316595,0.0007499814033509189,-0.11120841789359548,0.11270838070029732,-0.05522921824512217,0.05672918105182401,0.07200002670288064,50.3448026387186,-5.026821521194755,0.055979199648473164,2,-0.0004999637603759766,0.08300000429153442,0.23025000095367432,0.156499981880188,0.05499994754791282,3,0.026253000948055272,-1.947378327676101,1.656999945640564,1.3414608616769497,1.6679999828338623,1.1904802452316077,1.6970000267028809,0.026253000948055272
67,2010-02-26,1.718000054359436,1.7300000190734863,1.6499999761581419,1.680999994277954,2109000.0,0.025059698888430182,1.6229526778124188,1.1562538417121384,70.08085984881959,48.93134397854509,-0.03283013790055955,-0.047754501140912176,0.0774241288654478,0.027731499344231025,19.281967141184182,0.08000004291534446,-0.035499222142054254,0.045850032567977816,-0.056955413136751565,0.1486554782727072,-0.005552690284386763,0.0972527554203424,0.027099971771240128,86.46623954453054,25.501809763272867,0.051402722852364684,2,-0.04250001907348633,-0.0015000700950622559,0.18824994564056396,0.11449992656707764,0.00299990177154541,4,-0.007566944722210089,2.375000310441,1.6759999990463257,-1.947378327676101,1.656999945640564,1.3414608616769497,1.6679999828338623,-0.007566944722210089
68,2010-03-01,1.7990000247955322,1.812000036239624,1.7029999494552612,1.7319999933242798,3470000.0,0.04714782763280967,1.3440865176935963,1.8108087209508374,74.24593229522634,53.526476934346576,-0.10145428854492211,-0.12940338786627614,-0.0004580142266585874,-0.053268471091865166,18.811771117178232,0.10900008678436279,-0.024507160684962948,0.12305000424385071,0.007501922167748143,0.23859808631995327,0.06527596320579954,0.18082404528190188,-0.19599997997283936,93.77989857513522,27.490901188502235,0.05777404103805124,3,-0.09149998426437378,-0.0885000228881836,0.10699999332427979,0.033499956130981445,-0.06700003147125244,0,-0.032796005806333905,1.6229526778124188,1.718000054359436,2.375000310441,1.6759999990463257,-1.947378327676101,1.656999945640564,-0.032796005806333905
69,2010-03-02,1.746000051498413,1.825000047683716,1.7269999980926514,1.7999999523162842,2792000.0,-0.02946079631274212,-1.1304356840021195,-0.8059682903438742,60.48192715710604,56.49434604763899,-0.037505511252189816,-0.08044933118561692,0.05107846480257194,-0.0002684977947460254,18.369260393143712,0.09800004959106468,-0.014648928677093442,0.07000002861022958,-0.04567466320408764,0.1856747204245468,0.01216268270307097,0.1278373745173882,-0.1388200068473815,64.41441659135533,-1.4541171143911953,0.057837345907158576,3,-0.03200000524520874,-0.03550004959106445,0.14774996042251587,0.08649992942810059,-0.04500007629394531,1,0.011454742460832001,1.3440865176935963,1.7990000247955322,1.6229526778124188,1.718000054359436,2.375000310441,1.6759999990463257,0.011454742460832001
70,2010-03-03,1.7089999914169312,1.7510000467300415,1.7029999494552612,1.75,1564000.0,-0.021191328173059687,1.2325573658690752,0.759260812743938,52.705881362968306,57.32896847547155,0.002413381501201961,-0.0461293891886112,0.08712205315757204,0.03673156228673591,17.827185610251846,0.04800009727478027,-0.0020547561061217134,0.03319997191429147,-0.08221890665113873,0.14861885047972168,-0.024509467368423632,0.09090941119700657,-0.09310714664459208,47.74772307574994,-14.965604617218581,0.05770943928271509,3,0.005000054836273193,0.0015000104904174805,0.18525004386901855,0.12349998950958252,-0.023000001907348855,2,0.02867175251119014,-1.1304356840021195,1.746000051498413,1.3440865176935963,1.7990000247955322,1.6229526778124188,1.718000054359436,0.02867175251119014
71,2010-03-04,1.687000036239624,1.7389999628067017,1.6699999570846558,1.7189999818801882,2034000.0,-0.012872998998125773,-1.090905971111661,0.7804863156486928,52.33644521416718,57.459972775586444,0.01922360197587003,-0.021863776503050047,0.10908297600660255,0.05873151746404304,16.799246435709797,0.0690000057220459,0.012891553536182876,0.009050017595291227,-0.10547321458618897,0.12357324977677142,-0.04821159849544876,0.06631163368603121,-0.06274290335082977,21.142882833665038,-38.23948610432534,0.057261616090740056,3,0.027000010013580322,0.02349996566772461,0.20999997854232788,0.14549994468688965,0.014999985694885254,3,0.048607003796465875,1.2325573658690752,1.7089999914169312,-1.1304356840021195,1.746000051498413,1.3440865176935963,1.7990000247955322,0.048607003796465875
72,2010-03-05,1.7050000429153442,1.7389999628067017,1.694000005722046,1.7020000219345093,3857000.0,0.01066983182516279,-3.736824273452793,-0.09375081490863645,56.14850099198145,58.741046630461305,-0.003537944625371159,-0.0308110519620024,0.09109110443899526,0.04073151078832282,15.07265007760764,0.05199992656707764,0.02553805646087559,0.020300024747848422,-0.08277503181932055,0.1233750813150174,-0.031237503535735955,0.0718375530314328,-0.07271319343475313,22.580687337288996,-34.57976807319773,0.05153752828358446,3,0.009000003337860107,0.0054999589920043945,0.19199997186660767,0.12749993801116943,-0.06099998950958274,4,0.01524920998502588,-1.090905971111661,1.687000036239624,1.2325573658690752,1.7089999914169312,-1.1304356840021195,1.746000051498413,0.01524920998502588
73,2010-03-08,1.7239999771118164,1.7300000190734863,1.7100000381469729,1.7100000381469729,3159000.0,0.011143656139729119,-1.8571525885559172,4.666613685130658,58.129168673400095,60.208622537114934,-0.02045637241217424,-0.039635516418005334,0.07360976958849652,0.021731576591850654,13.015103411534746,0.02499997615814209,0.02806676232772798,0.03154996037483215,-0.05721105993031461,0.12031098067997892,-0.01283054977774123,0.07593047052740554,-0.08400459970310026,34.838702234596006,-24.986067294444183,0.044380510152573355,3,-0.00999993085861206,-0.04349994659423828,0.16200003027915955,0.10850000381469727,-0.018999934196472168,0,-0.0017401514040973343,-3.736824273452793,1.7050000429153442,-1.090905971111661,1.687000036239624,1.2325573658690752,1.7089999914169312,-0.0017401514040973343
74,2010-03-09,1.7009999752044678,1.7640000581741333,1.7009999752044678,1.7130000591278076,3533000.0,-0.01334106856885231,-9.499940395772073,-0.857152588555872,51.04407672429554,60.13704248293702,0.00862384222910495,-0.008319862009146028,0.09553905227448678,0.04473157849919929,10.987640935420838,0.06300008296966553,0.026364407254519495,0.0029999613761901855,-0.07152875762675692,0.0775286803791373,-0.03426439812528326,0.04026432087766363,-0.05360441098475155,32.97870721469063,-22.25103201640696,0.03726435950147352,3,0.013000071048736572,-0.029499948024749756,0.13175004720687866,0.1315000057220459,-0.0549999475479126,1,0.018224584698236512,-1.8571525885559172,1.7239999771118164,-3.736824273452793,1.7050000429153442,-1.090905971111661,1.687000036239624,0.018224584698236512
75,2010-03-10,1.6660000085830688,1.7130000591278076,1.6469999551773071,1.7070000171661377,2836000.0,-0.020576112364253163,1.4905656133532166,3.4166434872446954,42.11764468288792,57.476715216761384,0.05032716447789398,0.028703032845310394,0.12775000547940962,0.07973154512059821,10.466629271565946,0.06600010395050049,0.030020324809311605,-0.032350003719329834,-0.10616994057901263,0.041469933140352966,-0.06925997214917134,0.004559964710511677,0.1590000391006472,16.239347589529153,-32.2937404013143,0.03690996842984145,3,0.06999999284744263,0.00550001859664917,0.15474998950958252,0.16649997234344482,-0.046000003814697266,2,0.021008383217936633,-9.499940395772073,1.7009999752044678,-1.8571525885559172,1.7239999771118164,-3.736824273452793,1.7050000429153442,0.021008383217936633
76,2010-03-11,1.6369999647140503,1.659000039100647,1.621999979019165,1.659000039100647,1946000.0,-0.017406989027378805,2.36363045245191,0.5365870678300716,39.427307165237956,54.070764918585645,0.08181722940909641,0.05675368729770636,0.1555975373345433,0.10873158898961677,10.021797185950208,0.04400002956390381,0.035164757174187766,-0.05890004634857182,-0.13754090190819102,0.019740809211047372,-0.09822047412838142,-0.019579618568762225,0.18444008111953747,10.563364319336324,-31.813598035154065,0.039320427779809645,3,0.08650004863739014,0.034500062465667725,0.1625000238418579,0.19550001621246338,-0.011999964714050293,3,0.02993281970173478,1.4905656133532166,1.6660000085830688,-9.499940395772073,1.7009999752044678,-1.8571525885559172,1.7239999771118164,0.02993281970173478
77,2010-03-12,1.633999943733215,1.6499999761581419,1.6200000047683716,1.6499999761581419,1479000.0,-0.0018326335036661368,2.749988824151725,0.7272717420753183,42.517807059396496,50.545417670160106,0.08006886666752355,0.06024336978848388,0.1553876712180824,0.11173160997045195,9.497393442671338,0.029999971389770286,0.037760429969171616,-0.060250061750412254,-0.14273487413210484,0.02223475063128033,-0.10149246794125855,-0.01900765555956596,0.1794624994277958,9.722176231000871,-29.94044504322696,0.0412424061908463,3,0.08850008249282859,0.03750008344650291,0.16250005364418052,0.19850003719329856,0.03200006484985374,4,0.041615716366509625,2.36363045245191,1.6369999647140503,1.4905656133532166,1.6660000085830688,-9.499940395772073,1.7009999752044678,0.041615716366509625
78,2010-03-15,1.6330000162124634,1.687999963760376,1.6230000257492063,1.6360000371932983,1644000.0,-0.0006119507681665581,-4.6521680539861645,0.18750093132068724,45.54707811362981,48.88598999866275,0.06151428579765872,0.06297568230832207,0.15416376262823261,0.11273153749120368,8.877460989552988,0.06499993801116966,0.03322726185509417,-0.06029999256134033,-0.14523492673758476,0.024634941614904093,-0.10276745964946254,-0.01783252547321812,0.1688546806449891,9.027782376899896,-31.657736033796635,0.04246746708812219,3,0.05900001525878906,0.03850001096725464,0.13350000977516174,0.17250001430511475,0.008999943733215332,0,0.006736091294604618,2.749988824151725,1.633999943733215,2.36363045245191,1.6369999647140503,1.4905656133532166,1.6660000085830688,0.006736091294604618
79,2010-03-16,1.6480000019073486,1.6799999475479126,1.6039999723434448,1.6330000162124634,2364000.0,0.00918553921981946,-1.082189006954957,-4.999960263848049,48.86650569907548,48.459392702674656,0.034811931921869155,0.05031931623344765,0.1385191001929007,0.09773155179631843,8.270441106481204,0.07599997520446777,0.022866299376421928,-0.04515000581741324,-0.13040946279139543,0.04010945115656894,-0.08777973430440444,-0.0025202773304220383,0.1429434134247589,40.36696746026451,-4.489140617976638,0.0426297284869911,3,0.03600001335144043,0.03250002861022949,0.101500004529953,0.140500009059906,-0.011999964714050293,1,0.03458740348423861,-4.6521680539861645,1.6330000162124634,2.749988824151725,1.633999943733215,2.36363045245191,1.6369999647140503,0.03458740348423861
80,2010-03-17,1.694000005722046,1.7020000219345093,1.6440000534057615,1.6549999713897705,4712000.0,0.027912623641661582,1.1090872047406306,2.6000047683761296,52.122642769322375,48.43563687546968,-0.015130739858856046,0.004718761223074797,0.09100942180936222,0.05173154798162116,7.713424735893651,0.05799996852874778,0.0027570515333856793,0.0007499992847441739,-0.08450847005591,0.08600846862539835,-0.041879235385583025,0.04337923395507137,0.08198793417096861,91.83672228142137,45.70549632776675,0.04262923467032713,3,-0.009999990463256836,0.020000040531158447,0.05550000071525574,0.09450000524520874,-0.03600001335144021,2,-0.028335288018509375,-1.082189006954957,1.6480000019073486,-4.6521680539861645,1.6330000162124634,2.749988824151725,1.633999943733215,-0.028335288018509375
81,2010-03-18,1.718000054359436,1.7549999952316284,1.7000000476837158,1.7000000476837158,6276000.0,0.014167679194995397,-5.11110301665618,0.46153822641186465,50.0,47.752470098582855,-0.03829849120164641,-0.02156849544473305,0.0644901750162501,0.027731499344231025,7.756952647096593,0.06099998950958252,-0.00636603850456785,0.025500047206878707,-0.05854133488555435,0.10954142929931177,-0.016520643839337712,0.06752073825309513,0.04422884812961292,75.49673161335144,33.04379204570018,0.04202069104621649,3,-0.03400003910064697,-0.0040000081062316895,0.0314999520778656,0.0704999566078186,-0.09200000762939453,3,-0.057043100401765856,1.1090872047406306,1.694000005722046,-1.082189006954957,1.6480000019073486,-4.6521680539861645,1.6330000162124634,-0.057043100401765856
82,2010-03-19,1.7100000381469729,1.7250000238418581,1.6720000505447388,1.7100000381469729,4524000.0,-0.004656586705083621,2.533334922792058,0.0,36.63663642163011,45.3644109594973,-0.032983171495488905,-0.01621108108228686,0.06653782388632701,0.03573151555669418,7.823393316625104,0.05299997329711936,-0.009422153012053514,0.018650031089783026,-0.06366972986762742,0.10096979204719347,-0.0225098493889222,0.05980991156848825,0.04499995708465554,70.19870843464821,32.823935793127696,0.04115988047870518,3,-0.026000022888183816,0.004000008106231467,0.024499982595443504,0.07849997282028176,-0.06700003147125266,4,-0.04970762353846636,-5.11110301665618,1.718000054359436,1.1090872047406306,1.694000005722046,-1.082189006954957,1.6480000019073486,-0.04970762353846636
83,2010-03-22,1.7130000591278076,1.7330000400543213,1.6950000524520874,1.6970000267028809,5656000.0,0.0017543981952687915,-2.8000023841880646,100.0,44.169612498188684,44.60058160104098,-0.04213898574508179,-0.018921051745278472,0.057368617281593925,0.03273149457585944,7.516770983167407,0.03799998760223389,-0.010699828263018185,0.020850050449371382,-0.06201011259045752,0.10371021348920029,-0.02058003107054307,0.062280131969285835,0.0419999361038208,72.185476994979,36.65175273932326,0.0414300815199145,3,-0.033500075340270996,0.0009999871253967285,0.004499942064285278,0.07549995183944702,-0.03100001811981201,0,-0.0274372731596223,2.533334922792058,1.7100000381469729,-5.11110301665618,1.718000054359436,1.1090872047406306,1.694000005722046,-0.0274372731596223
84,2010-03-23,1.7339999675750732,1.7400000095367432,1.7050000429153442,1.7100000381469729,2566000.0,0.01225914052680066,-1.0588264168408061,1.4999925494344881,54.68164626787639,45.99658177715081,-0.06477763047479024,-0.03659935200932107,0.028188650280323024,0.011731586128593818,6.803808807064674,0.034999966621398926,-0.014974360215550986,0.038549959659576416,-0.04550888796298036,0.12260880728213319,-0.003479464151701972,0.0805793834708548,0.008920025825500444,81.08104625000675,45.14697592273111,0.04202942381127844,3,-0.05449998378753662,-0.019999921321868896,-0.01699995994567871,0.054500043392181396,0.046000003814697266,1,-0.05305652211634859,-2.8000023841880646,1.7130000591278076,2.533334922792058,1.7100000381469729,-5.11110301665618,1.718000054359436,-0.05305652211634859
85,2010-03-24,1.7209999561309814,1.7640000581741333,1.7150000333786009,1.7300000190734863,1864000.0,-0.007497123233671021,-3.6666893732969252,-0.37500372530125614,56.58913439235583,47.90345146905279,-0.048227003954916636,-0.019561719570308167,0.032882308007694094,0.024731597572685615,6.274444872731961,0.04900002479553245,-0.02258733356066589,0.022349947690963656,-0.06040850787955376,0.10510840326148108,-0.019029280094295054,0.06372917547622237,-0.11699998378753662,53.260762524748884,14.817247165371626,0.04137922778525872,3,-0.03699994087219238,-0.0069999098777771,-0.016749948263168335,0.0675000548362732,0.05700004100799538,2,-0.04938984375616917,-1.0588264168408061,1.7339999675750732,-2.8000023841880646,1.7130000591278076,2.533334922792058,1.7100000381469729,-0.04938984375616917
86,2010-03-25,1.7200000286102295,1.7580000162124634,1.7170000076293943,1.7280000448226929,1435000.0,-0.0005810154248928612,-4.857119745233623,0.8888844737608943,53.11203257928042,49.08058763792878,-0.03823632924011178,-0.015912233406269127,0.026231194076240083,0.02573152509343757,5.194390110062956,0.04100000858306907,-0.02488107345937296,0.0191500186920166,-0.06341232732681767,0.10171236471085088,-0.022131154317400537,0.06043119170143374,-0.11280005455017084,52.17388487493392,11.239529194546122,0.041281173009417096,3,-0.03600001335144043,-0.0059999823570251465,-0.020500004291534424,0.06849998235702515,0.14300000667572021,3,-0.036046532097862904,-3.6666893732969252,1.7209999561309814,-1.0588264168408061,1.7339999675750732,-2.8000023841880646,1.7130000591278076,-0.036046532097862904
87,2010-03-26,1.7050000429153442,1.7319999933242798,1.6890000104904177,1.7209999561309814,3375000.0,-0.00872092177056838,1.2631577296269572,1.9999850988690042,45.99157285426932,49.12997594244429,-0.013528508527695271,-0.002040742216963931,0.03437641543649694,0.04073151078832282,4.570924208321802,0.04299998283386208,-0.02012557544730864,0.004800033569335893,-0.07739769772257166,0.08699776486124344,-0.03629883207661799,0.04589889921528978,-0.09466406717300413,21.33336300318186,-19.530503394989417,0.04109886564595383,3,-0.021000027656555176,0.009000003337860107,-2.9802322387695312e-08,0.0834999680519104,0.08599996566772461,4,-0.04633430744683287,-4.857119745233623,1.7200000286102295,-3.6666893732969252,1.7209999561309814,-1.0588264168408061,1.7339999675750732,-0.04633430744683287
88,2010-03-29,1.7400000095367432,1.7400000095367432,1.6970000267028809,1.7039999961853027,2080000.0,0.020527839143952953,1.3888870492400411,-2.2500130385867663,57.83133741421954,50.12606835523807,-0.03548610559195442,-0.04394031902062312,-0.008695887734315733,0.0057315441669238965,4.794792289452399,0.042999982833862305,-0.009963146383561439,0.042750000953674316,-0.02794841749454635,0.11344841940189498,0.0074007917295639825,0.07809921017778465,-0.1265907521457672,67.99995549522677,25.058908017111214,0.035349209224110306,3,-0.035999953746795654,-0.02599996328353882,-0.0274999737739563,0.048500001430511475,0.023000001907348633,0,-0.055747127775503946,1.2631577296269572,1.7050000429153442,-4.857119745233623,1.7200000286102295,-3.6666893732969252,1.7209999561309814,-0.055747127775503946
89,2010-03-30,1.7660000324249268,1.7699999809265137,1.7269999980926514,1.7369999885559082,2360000.0,0.014942541807862364,1.3243271108132664,0.8055564753799794,70.83334782058004,52.2050355831556,-0.04803942739261702,-0.07205970715981658,-0.04176213645617888,-0.020268478721259697,5.039646271804467,0.042999982833862305,-7.191216255830746e-05,0.06775002479553227,-0.006336360621526538,0.14183641021259108,0.030706832087002756,0.10479321750406179,-0.14957895901828766,95.06179017096972,46.72962769072967,0.037043192708529404,3,-0.04500001668930054,-0.05199998617172241,-0.030750006437301636,0.02249997854232788,-0.04700005054473855,1,-0.04756511317929546,1.3888870492400411,1.7400000095367432,1.2631577296269572,1.7050000429153442,-4.857119745233623,1.7200000286102295,-0.04756511317929546
90,2010-03-31,1.7580000162124634,1.7899999618530271,1.7519999742507937,1.7630000114440918,2122000.0,-0.004530020422184533,-3.4705659609977717,-0.17241336786286843,77.62559985716655,55.27454667839631,-0.033532606612771465,-0.06345382086255968,-0.04161504060149124,-0.012268462508796318,5.616904205906864,0.03799998760223344,0.008951674104185292,0.057300007343292325,-0.021381516800468958,0.1359815314870536,0.017959245271411683,0.09664076941517297,-0.1354357865050293,68.3168702471175,14.57901470042826,0.03934076207188061,3,-0.027000010013580322,-0.04399996995925903,-0.021999984979629517,0.03049999475479126,-0.1119999885559082,2,0.01251419509352747,1.3243271108132664,1.7660000324249268,1.3888870492400411,1.7400000095367432,1.2631577296269572,1.7050000429153442,0.01251419509352747
91,2010-04-01,1.7690000534057615,1.7949999570846558,1.7619999647140503,1.7749999761581419,3134000.0,0.006257131451566922,-2.299982714739632,1.1999856948716114,79.73572284193008,60.063334058429646,-0.04083135928207082,-0.0716702084385723,-0.058116480773471535,-0.023268499702094436,5.854729085090944,0.03699994087219238,0.016452307492576868,0.06420004367828347,-0.019839072953785397,0.14823916031035234,0.022180485362249147,0.10621960199431779,-0.13638967976959182,75.4717766241709,15.498423230126598,0.04201955831603439,4,-0.027000069618224876,-0.05500000715255715,-0.033000022172927634,0.019499957561493142,-0.07899999618530251,3,0.005087588163656731,-3.4705659609977717,1.7580000162124634,1.3243271108132664,1.7660000324249268,1.3888870492400411,1.7400000095367432,0.005087588163656731
92,2010-04-05,1.7309999465942385,1.7810000181198118,1.7150000333786009,1.7790000438690186,2824000.0,-0.021481122478410053,1.5384587169423978,8.000119210824305,68.56058878538869,62.773442534785204,0.0005150074917652514,-0.03333129464191131,-0.024012826785509755,0.014731607109428557,5.8097113454526905,0.06599998474121094,0.018528897828903546,0.02489994168281573,-0.05995264785605592,0.10975253122168738,-0.017526353086620095,0.06732623645225155,-0.08539840628218998,34.69382045365272,-30.413327382102693,0.04242629476943583,4,0.011000037193298118,-0.01649993658065818,-0.013749927282333596,0.057500064373016135,-0.055999994277954324,0,0.07625655272342602,-2.299982714739632,1.7690000534057615,-3.4705659609977717,1.7580000162124634,1.3243271108132664,1.7660000324249268,0.07625655272342602
93,2010-04-06,1.7209999561309814,1.7400000095367432,1.7020000219345093,1.715999960899353,1174000.0,-0.005777002178961488,-1.3030384036008569,-0.10416635622643806,64.09265183071369,63.819109819544906,0.013152217308998848,-0.024841203486942742,-0.01646169237983308,0.024731597572685615,5.687610461676262,0.03799998760223389,0.01989137508149663,0.015049952268600508,-0.06967992042869464,0.09977982496589566,-0.027314984080047067,0.05741488861724808,-0.06344654247712445,20.43005101648422,-45.83172343483209,0.04236493634864754,4,0.021000027656555176,-0.006499946117401123,-0.024999946355819702,0.0675000548362732,-0.003999948501587136,1,0.04067405824312509,1.5384587169423978,1.7309999465942385,-2.299982714739632,1.7690000534057615,-3.4705659609977717,1.7580000162124634,0.04067405824312509
94,2010-04-07,1.7319999933242798,1.7450000047683716,1.6890000104904177,1.7250000238418581,2007000.0,0.006391654546016312,2.3939398318064775,1.399995231623826,58.48213644242384,64.02944338066357,0.0020547256720424567,-0.035204680417962875,-0.030252347687706793,0.013731560379387275,6.032596692207008,0.05599999427795388,0.027911036503552866,0.024499988555908292,-0.06097948625438088,0.10997946336619746,-0.018239748849236292,0.06723972596105288,-0.0634508561959588,40.566041979684805,-21.532846316248452,0.042739737405144626,4,0.009999990463256836,-0.017499983310699463,-0.022999972105026245,0.056500017642974854,-0.057000041007995605,2,0.017898393902596288,-1.3030384036008569,1.7209999561309814,1.5384587169423978,1.7309999465942385,-2.299982714739632,1.7690000534057615,0.017898393902596288
95,2010-04-08,1.7009999752044678,1.7369999885559082,1.6749999523162842,1.7289999723434448,2444000.0,-0.017898393902596288,1.8181815718817986,-4.000017029972879,46.32033023544085,63.27480978690362,0.03343549826488634,-0.0015263664406059974,-0.003427843812394471,0.04473157849919929,5.860110989575132,0.06200003623962402,0.031836773081862724,-0.008250027894973755,-0.09155766163065215,0.07505760584070464,-0.04990384476281284,0.033403788972865334,0.09399998188018799,21.66668487919629,-37.1372615668389,0.04165381686783919,4,0.0339999794960022,-0.0015000104904174805,0.011250048875808716,0.08750003576278687,-0.08700001239776611,3,0.010582014660850847,2.3939398318064775,1.7319999933242798,-1.3030384036008569,1.7209999561309814,1.5384587169423978,1.7309999465942385,0.010582014660850847
96,2010-04-09,1.6859999895095823,1.7170000076293943,1.631999969482422,1.7009999752044678,2302000.0,-0.008818333870394324,2.617019010056703,0.5357138295562514,44.95797372287039,63.15996543897042,0.04817109039887035,0.018269485764624394,0.006040145857359791,0.05973156419408476,5.61379604009848,0.08500003814697221,0.030255408950815577,-0.025700014829635798,-0.10270474974525845,0.051304720085986855,-0.06420238228744712,0.012802352628175528,0.10659996747970601,36.2416123491181,-20.24848771776398,0.03850236745781133,4,0.02749997377395652,0.013499975204467995,0.026250034570694192,0.10250002145767234,-0.011000037193298118,4,-0.023724769929958422,1.8181815718817986,1.7009999752044678,2.3939398318064775,1.7319999933242798,-1.3030384036008569,1.7209999561309814,-0.023724769929958422
97,2010-04-12,1.7020000219345093,1.7100000381469729,1.6699999570846558,1.680999994277954,2076000.0,0.009489936254140297,1.162163032937137,-1.400003178917399,47.808757939170974,62.04634549729835,0.03542619533537961,0.00803712158589276,-0.012679794069053951,0.04373153176915778,5.330060116360645,0.04000008106231712,0.029365518485821696,-0.013099986314773604,-0.08114301203105545,0.05494303940150824,-0.04712149917291453,0.02092152654336732,0.08417593555450442,61.946929728783054,7.134760123005599,0.03402151285814093,4,0.011499941349029541,-0.0025000572204589844,0.010250002145767212,0.08649998903274536,-0.04500007629394531,0,-0.007050507966745556,2.617019010056703,1.6859999895095823,1.8181815718817986,1.7009999752044678,2.3939398318064775,1.7319999933242798,-0.007050507966745556
98,2010-04-13,1.6440000534057615,1.7070000171661377,1.6380000114440918,1.6929999589920044,3421000.0,-0.03407753688676485,-1.262295658631438,-2.333325764499531,34.3750206960495,57.9954202612394,0.08758723175636685,0.07051898423321545,0.04370778263746722,0.10173150029790556,5.76787940645037,0.0690000057220459,0.028219780870609945,-0.0716499567031863,-0.13702426076729912,-0.006275652639073481,-0.10433710873524271,-0.03896280467112989,0.13600886456298844,10.619539978879546,-39.181504392815626,0.03268715203205638,4,0.06949990987777732,0.055499911308288796,0.06824997067451499,0.14449995756149314,0.008999943733215332,1,0.018856385586060176,1.162163032937137,1.7020000219345093,2.617019010056703,1.6859999895095823,1.8181815718817986,1.7009999752044678,0.018856385586060176
99,2010-04-14,1.7050000429153442,1.7200000286102295,1.61899995803833,1.6640000343322754,5009000.0,0.0371046152846608,1.8450732129934804,-0.8367364812755868,47.61906113483667,54.66136040320275,0.019025126725895625,0.014765269482803545,-0.0189382503324107,0.04073151078832282,6.074056234278678,0.10100007057189941,0.031806687268981726,-0.013499969244003207,-0.07094558876308232,0.04394565027507591,-0.042222779003542765,0.015222840515536351,0.06908851711395259,72.88140901302815,22.54649157584099,0.02872280975953957,4,0.0019999146461486816,-0.005500078201293945,-0.007750004529953003,0.0834999680519104,-0.0830000638961792,2,0.00703810229443258,-1.262295658631438,1.6440000534057615,1.162163032937137,1.7020000219345093,2.617019010056703,1.6859999895095823,0.00703810229443258
100,2010-04-15,1.6460000276565552,1.7070000171661377,1.6399999856948853,1.7009999752044678,5674000.0,-0.03460411365028837,1.0,-1.341461854489101,40.609141049035244,50.31396242621442,0.06757324118633146,0.07376693585064542,0.03872781000635328,0.09973152604711188,6.727016524103805,0.06700003147125244,0.027666157124453417,-0.07009998559951791,-0.13533767853354628,-0.004862292665489543,-0.1027188320665322,-0.037481139132503616,0.11878321625328359,26.732723517261732,-22.40420379103962,0.032618846467014205,4,0.05399996042251587,0.05349993705749512,0.046750009059906006,0.14249998331069946,-0.019999980926513672,3,0.017618422948034063,1.8450732129934804,1.7050000429153442,-1.262295658631438,1.6440000534057615,1.162163032937137,1.7020000219345093,0.017618422948034063
101,2010-04-16,1.6200000047683716,1.64900004863739,1.5880000591278076,1.6480000019073486,6131000.0,-0.015795882412712015,3.0666536861388285,0.5090913425796482,39.50617356628092,47.08569406853578,0.07846650216282569,0.09702301839141025,0.06528866891650775,0.1259062670996789,7.570545231497411,0.0609999895095823,0.016451628351229708,-0.09120000600814815,-0.16929198246921962,-0.013108029547076683,-0.13024599423868377,-0.05215401777761253,0.13603624198917674,24.242388665722626,-27.23785267435061,0.039045988230535705,4,0.04650002717971802,0.07150000333786011,0.08375000953674316,0.16850000619888306,-0.016000032424926758,4,-0.003703729595067373,1.0,1.6460000276565552,1.8450732129934804,1.7050000429153442,-1.262295658631438,1.6440000534057615,-0.003703729595067373
102,2010-04-19,1.625,1.6540000438690186,1.618000030517578,1.618000030517578,2299000.0,0.0030864168005624304,-9.285762942778703,-0.24999893563124248,34.66667514376633,43.81614110331941,0.06353003041082816,0.08993978641682565,0.0633047795042121,0.12103200286662341,8.814459329132491,0.03600001335144065,0.003627333680612743,-0.08195000886917114,-0.169049403199526,0.005149385461183709,-0.12549970603434857,-0.03840031170399372,0.117593351747169,28.030264716932056,-20.477970111996296,0.04354969716517747,4,0.0415000319480896,0.06650000810623169,0.07250002026557922,0.16350001096725464,-0.05299997329711914,0,0.030769201425405734,3.0666536861388285,1.6200000047683716,1.0,1.6460000276565552,1.8450732129934804,1.7050000429153442,0.030769201425405734
103,2010-04-20,1.6660000085830688,1.6679999828338623,1.618000030517578,1.628000020980835,3880000.0,0.02523077451265765,1.3809537325336942,5.428593324250509,37.17949149014278,41.44918055306596,0.015542256365750351,0.04768283665049733,0.025891725418219824,0.0804612825504254,9.899126062439453,0.0499999523162844,-0.011005742210231428,-0.038599997758865356,-0.12752905939687942,0.050329063879148705,-0.08306452857787239,0.0058645330601416745,0.06422587975455119,59.090884460884894,15.790946347054756,0.04446453081900698,4,-0.0034999847412109375,0.025499999523162842,0.03100001811981201,0.12250000238418579,-0.046000003814697266,1,-0.005402198617129317,-9.285762942778703,1.625,3.0666536861388285,1.6200000047683716,1.0,1.6460000276565552,-0.005402198617129317
104,2010-04-21,1.6419999599456787,1.684999942779541,1.6349999904632568,1.6679999828338623,1622000.0,-0.014405791424816461,-1.5,-0.6842113518651555,35.71428781156254,40.27073139485726,0.028422121921678478,0.06791933999251398,0.05259680388740384,0.10457978123556866,10.805279694089807,0.04999995231628418,-0.02208535409824175,-0.05800004601478581,-0.14999089628777051,0.03399080425819889,-0.10399547115127827,-0.012004620878293348,0.07684786205515626,45.37808391535537,5.026052265181384,0.045995425136492386,4,0.012000083923339844,0.04950004816055298,0.03975006937980652,0.14650005102157593,-0.02199995517730713,2,0.006699170195876292,1.3809537325336942,1.6660000085830688,-9.285762942778703,1.625,3.0666536861388285,1.6200000047683716,0.006699170195876292
105,2010-04-22,1.6360000371932983,1.6599999666213991,1.6100000143051147,1.621000051498413,2030000.0,-0.003654033434068338,-1.7026957365028037,-0.576922018853391,33.416462707869314,38.98834128207936,0.02707991454496117,0.0708576861896888,0.059063391959992995,0.11036109062741462,11.545290449424305,0.0499999523162844,-0.031829313622873556,-0.05974997282028194,-0.1554355899766322,0.03593564433606833,-0.10759278139845696,-0.011907164242106916,0.07237996377769451,49.48457282467365,13.014185425393407,0.047842808578175126,4,0.018000006675720215,0.05549997091293335,0.046249985694885254,0.1524999737739563,-0.004000067710876243,3,-0.008557492576926617,-1.5,1.6419999599456787,1.3809537325336942,1.6660000085830688,-9.285762942778703,1.625,-0.008557492576926617
106,2010-04-23,1.6579999923706057,1.6599999666213991,1.5859999656677246,1.6390000581741333,3118000.0,0.013447405059385131,5.434815509725868,1.2666634877492617,40.51948622962375,38.17842220324078,0.0007716157560757608,0.04635113261716595,0.03692494286118997,0.08876321324938252,12.43992396209407,0.07400000095367454,-0.04049203840428994,-0.034650015830993475,-0.13104236377552314,0.06174233211353619,-0.08284618980325842,0.01354615814127147,0.04074961325293236,72.72731651398263,34.543752109426464,0.04819617397226486,4,-0.00499999523162864,0.032499969005584495,0.04100003838539101,0.13050001859664895,-0.08500003814697288,4,-0.019300329184447573,-1.7026957365028037,1.6360000371932983,-1.5,1.6419999599456787,1.3809537325336942,1.6660000085830688,-0.019300329184447573
107,2010-04-26,1.6260000467300415,1.6670000553131104,1.61899995803833,1.6599999666213991,2205000.0,-0.019300329184447573,1.0,-1.7894756655352109,38.32924790058358,38.61778078152235,0.023308365126879282,0.07602708590199425,0.06902421535097414,0.1208235692046935,13.783670214230881,0.04800009727478027,-0.044861600297285475,-0.06269996166229252,-0.16334231600112226,0.03794239267653721,-0.11302113883170728,-0.01237878449287777,0.06147459489791518,40.40413162635224,-0.02409461135073343,0.050321177169414845,4,0.026999950408935547,0.06449991464614868,0.0729999840259552,0.16249996423721313,-0.02600002288818337,0,-0.013530180660719981,5.434815509725868,1.6579999923706057,-1.7026957365028037,1.6360000371932983,-1.5,1.6419999599456787,-0.013530180660719981
108,2010-04-27,1.6430000066757202,1.6660000085830688,1.6039999723434448,1.621999979019165,2930000.0,0.010455079616920271,-1.1754383029628717,-0.6176493275177722,39.22517978094351,37.68512729775644,0.006874564317859599,0.05416457326746138,0.0528067433771966,0.10425492769769162,15.147632380604147,0.06200003623962402,-0.047698362426458196,-0.040850001573562666,-0.14042652234694608,0.05872651919982075,-0.09063826196025437,0.00893825881312904,0.03432716735621333,57.57581230914468,16.455949613908487,0.04978826038669172,4,0.0034999847412109375,0.04749995470046997,0.05600002408027649,0.14550000429153442,-0.06500005722045898,1,-0.043213621232110366,1.0,1.6260000467300415,5.434815509725868,1.6579999923706057,-1.7026957365028037,1.6360000371932983,-0.043213621232110366
109,2010-04-28,1.6820000410079956,1.687000036239624,1.621999979019165,1.6649999618530271,3958000.0,0.023737087141699975,3.814806638615763,0.8095265126787533,47.74347513013213,38.47783108454498,-0.03993020898039412,0.009010793046124288,0.015090749614582233,0.066236718504461,15.941337822599582,0.06500005722045898,-0.05199389276435107,0.002350032329559326,-0.08941688356771182,0.09411694822683048,-0.04353342561907625,0.0482334902781949,-0.096000075340271,95.04951313071702,49.342824862500564,0.04588345794863561,4,-0.04550004005432129,0.00849992036819458,0.014749974012374878,0.10649996995925903,-0.1629999876022341,2,-0.0368609005517434,-1.1754383029628717,1.6430000066757202,1.0,1.6260000467300415,5.434815509725868,1.6579999923706057,-0.0368609005517434
110,2010-04-29,1.7799999713897705,1.7999999523162842,1.694000005722046,1.7339999675750732,11761000.0,0.058263928651895336,1.4651160211804497,2.705869978332024,59.3253981863625,40.67996715344294,-0.13066403318709385,-0.09197189536733141,-0.08178165335111931,-0.030297357803555247,15.912628738742516,0.11799991130828857,-0.04458893878154724,0.09924996495246896,0.003105628296470986,0.19539430160846694,0.05117779662446997,0.14732213328046795,-0.1919800043106079,90.65421393723798,41.942979225177424,0.048072168327999,4,-0.08700001239776611,-0.08700001239776611,-0.08324995636940002,0.00850003957748413,-0.2760000228881836,3,-0.08988762314219356,3.814806638615763,1.6820000410079956,-1.1754383029628717,1.6430000066757202,1.0,1.6260000467300415,-0.08988762314219356
111,2010-04-30,1.7779999971389768,1.9210000038146973,1.753999948501587,1.7910000085830688,7126000.0,-0.00112358105783128,-4.475401890929557,-0.2826089210005335,57.75510313311349,43.245348041148176,-0.11610442920621833,-0.0940869855106421,-0.07997589942875316,-0.02778630750476041,16.356906343645694,0.16700005531311035,-0.046108218421563985,0.09679999351501434,-0.0011507717108021343,0.1947507587408308,0.0478246109021061,0.14577537612792257,-0.1815008306503294,54.88959227794633,7.528201826458847,0.048975382612908284,4,-0.02450001239776589,-0.02450001239776589,-0.07899996638298012,0.01050001382827781,-0.27799999713897683,4,-0.08211475134504331,1.4651160211804497,1.7799999713897705,3.814806638615763,1.6820000410079956,-1.1754383029628717,1.6430000066757202,-0.08211475134504331
112,2010-05-03,1.8630000352859497,1.86899995803833,1.7760000228881836,1.7810000181198118,3818000.0,0.04780654571639409,-1.0217375529962993,-6.307688075413473,71.17988871797861,47.02316995535216,-0.1830427131356478,-0.17780712609701288,-0.1641864544369438,-0.11120099241639014,17.67241292072434,0.09299993515014648,-0.03715796013828632,0.1752000272274017,0.04931520939671441,0.30108484505808897,0.11225761831205805,0.23814243614274533,-0.24703081855773923,81.70348177583466,28.467845412393785,0.06294240891534363,5,-0.10950005054473877,-0.10950005054473877,-0.164000004529953,-0.07999998331069946,-0.35300004482269287,0,-0.15566294984949103,-4.475401890929557,1.7779999971389768,1.4651160211804497,1.7799999713897705,3.814806638615763,1.6820000410079956,-0.15566294984949103
113,2010-05-04,1.7910000085830688,1.9140000343322756,1.75,1.8459999561309812,4426000.0,-0.03864735659644236,-1.3941617017870118,-0.670730927244546,58.143938025604704,49.515353312467944,-0.10219349718054915,-0.10571399455863872,-0.09105674817407228,-0.03742740883976259,19.440928244372312,0.1640000343322756,-0.026302098141732788,0.09969999790191642,-0.03373730702980393,0.23313730283363676,0.03298134543605635,0.16641865036777648,-0.15672894462966913,56.52174433078143,5.532765164074249,0.06671865246586016,5,-0.03750002384185791,-0.03750002384185791,-0.09199997782707214,-0.007999956607818604,-0.24600005149841309,1,-0.10664432374420718,-1.0217375529962993,1.8630000352859497,-4.475401890929557,1.7779999971389768,1.4651160211804497,1.7799999713897705,-0.10664432374420718
114,2010-05-05,1.7630000114440918,1.7929999828338623,1.7309999465942385,1.7849999666213991,2658000.0,-0.015633722504071357,2.2631608667145477,0.3999995665112666,61.7706254315941,52.66581583732626,-0.061714582014005925,-0.07934029296232614,-0.06129424121674121,-0.00850122296061162,20.96740722573814,0.0620000362396238,-0.013539701011200389,0.07014999985694881,-0.06597111078116336,0.20627111049506097,0.0020894445378927262,0.1382105551760049,-0.11152521109901414,30.396478547054063,-22.683352492296006,0.06806055531905607,5,-0.00950002670288086,-0.00950002670288086,-0.05399996042251587,0.020000040531158447,-0.18299996852874756,2,-0.10493480475776917,-1.3941617017870118,1.7910000085830688,-1.0217375529962993,1.8630000352859497,-4.475401890929557,1.7779999971389768,-0.10493480475776917
115,2010-05-06,1.7189999818801882,1.7719999551773071,1.5609999895095823,1.746000051498413,5831000.0,-0.024957475483997738,4.341779601297126,1.227278392188502,59.611650755115825,54.78716745126983,-0.005255541805565089,-0.03575582520703002,-0.015652028556754516,0.036290309722851744,21.78426619972315,0.21099996566772483,-0.0049795754412409465,0.02524996995925921,-0.11133525976063674,0.16183519967915516,-0.043042644900688876,0.0935425848192073,0.20200002193450906,43.88888502562512,-12.308335550833931,0.06829261485994802,5,0.022000014781951682,0.022000014781951682,-0.0014999508857729271,0.06400007009506203,-0.10000002384185813,3,-0.1163466728229241,2.2631608667145477,1.7630000114440918,-1.3941617017870118,1.7910000085830688,-1.0217375529962993,1.8630000352859497,-0.1163466728229241
116,2010-05-07,1.6460000276565552,1.7200000286102295,1.616000056266785,1.7130000591278076,3039000.0,-0.04246652413793972,1.5679014889392817,2.4814762487141087,51.8010320705801,56.28403235904722,0.07360339191383991,0.035936252561834525,0.05756317895239582,0.10963337750316726,21.973576907493168,0.1039999723434446,0.005253803151684444,-0.04574998617172232,-0.18397462556734268,0.09247465322389803,-0.11486230586953239,0.023362333526087742,0.26779997587203974,24.079327862314333,-34.206885195622135,0.06911231969781016,5,0.09499996900558472,0.09499996900558472,0.07649999856948853,0.13700002431869507,-0.004000067710876465,4,-0.08626979147572478,4.341779601297126,1.7189999818801882,2.2631608667145477,1.7630000114440918,-1.3941617017870118,1.7910000085830688,-0.08626979147572478
117,2010-05-10,1.690000057220459,1.75,1.6710000038146973,1.7359999418258667,3134000.0,0.02673148774277223,1.1351350045186763,0.6865651193782616,52.04778625646725,57.70876641188319,0.04429452080717544,-0.009495730191835694,0.012940130448898302,0.06613999931560866,22.041208701337816,0.10399997234344482,0.018892477375924033,-0.0011499583721161777,-0.13929141270180612,0.13699149595757376,-0.07022068553696115,0.06792076879272879,0.2167439460277556,36.543923889775,-20.746556764393475,0.06907072716484496,5,0.05099993944168091,0.05099993944168091,0.0379999577999115,0.09299999475479126,-0.06500005722045898,0,-0.11242606555466739,1.5679014889392817,1.6460000276565552,4.341779601297126,1.7189999818801882,2.2631608667145477,1.7630000114440918,-0.11242606555466739
118,2010-05-11,1.6749999523162842,1.7050000429153442,1.6460000276565552,1.6619999408721924,2587000.0,-0.008875801417927431,-1.6222323476897156,-0.2826096533851636,52.8596185384732,58.27722679058775,0.07186896390529651,0.008375293509999882,0.024518797927095104,0.08156467434271741,21.74557441252965,0.05900001525878906,0.027636127348770856,-0.017700058221816972,-0.15430105043021602,0.11890093398658208,-0.0860005543260165,0.050600437882382554,0.22482917065715768,49.137916416815344,-9.260382363667773,0.06830049610419951,5,0.06600004434585571,0.06600004434585571,0.05325004458427429,0.08400005102157593,-0.024999976158142312,1,-0.0985074427165542,1.1351350045186763,1.690000057220459,1.5679014889392817,1.6460000276565552,4.341779601297126,1.7189999818801882,-0.0985074427165542
119,2010-05-12,1.7170000076293943,1.7300000190734863,1.6660000085830688,1.687999963760376,3102000.0,0.025074660602246723,1.3272702839778574,2.2307706415287947,56.60684875803567,57.97516574299588,0.039510739325329114,-0.034445709052212115,-0.01877658417030781,0.0382418341546944,21.056717526360043,0.06400001049041748,0.04209896897160936,0.0236999988555906,-0.11323348226649865,0.16063347997767985,-0.04476674170545403,0.09216673941663522,0.1760525326747704,73.93366990659858,13.812671536824908,0.0684667405610446,5,0.023999989032745583,0.023999989032745583,0.011249989271164162,-0.0005000233650205299,-0.003000020980834739,2,-0.10017475234738837,-1.6222323476897156,1.6749999523162842,1.1351350045186763,1.690000057220459,1.5679014889392817,1.6460000276565552,-0.10017475234738837
120,2010-05-13,1.6749999523162842,1.712000012397766,1.6599999666213991,1.7029999494552612,2852000.0,-0.024461301762658816,1.26086550895752,-0.9655156821638583,51.342808555195,57.262688567671596,0.07269485319925395,0.010370020274248049,0.022606198231564623,0.07914046305515421,20.35761160632572,0.05700004100799516,0.05503820192671949,-0.019750052690505893,-0.15518055595531477,0.11568045057430298,-0.08746530432291033,0.047965198941898546,0.2114115369719889,44.029791659438395,-13.897752975421305,0.06771525163240445,5,0.06250005960464478,0.06600004434585571,0.05325004458427429,0.03550004959106445,0.03000009059906006,3,-0.05671636543605196,1.3272702839778574,1.7170000076293943,-1.6222323476897156,1.6749999523162842,1.1351350045186763,1.690000057220459,-0.05671636543605196
121,2010-05-14,1.6139999628067017,1.6699999570846558,1.6119999885559082,1.6510000228881836,4737000.0,-0.036417905221566294,-1.8292661652124105,1.3214308522187832,49.09364949597174,54.808661987448616,0.12067527517854071,0.07472884051796447,0.08297659561123005,0.13926391584906606,19.139683758691483,0.06299996376037598,0.05992252651413943,-0.08045004010200496,-0.21660239866336672,0.0557023184593568,-0.14852621938268573,-0.01237386082132419,0.26590329648599753,1.4492565832892779,-56.270256917056635,0.06807617928068085,5,0.1235000491142273,0.12700003385543823,0.10324999690055847,0.09650003910064697,0.08399999141693115,4,0.003097890549472959,1.26086550895752,1.6749999523162842,1.3272702839778574,1.7170000076293943,-1.6222323476897156,1.6749999523162842,0.003097890549472959
122,2010-05-17,1.6749999523162842,1.6799999475479126,1.5099999904632568,1.5199999809265137,37874000.0,0.03779429424738345,1.060606016819351,-4.189181613446786,52.266284431592204,54.15558936589167,0.03375242631417885,0.018621519508826623,0.021462575558502284,0.07765336714564541,18.344721453871802,0.16999995708465576,0.05171683795778903,-0.02195004820823665,-0.15452214126754615,0.11062204485107285,-0.08823609473789129,0.04433599832141799,0.19852524158075258,74.99997290698317,16.549195102270346,0.06628604652965474,5,-0.02349996566772461,0.04050004482269287,0.031500011682510376,0.03550004959106445,0.003000020980834961,0,-0.019701488543310886,-1.8292661652124105,1.6139999628067017,1.26086550895752,1.6749999523162842,1.3272702839778574,1.7170000076293943,-0.019701488543310886
123,2010-05-18,1.656999945640564,1.7079999446868896,1.6540000438690186,1.6640000343322754,15171000.0,-0.010746272948144786,-7.307745917047987,-0.045161870863244614,48.17517600333299,52.64498387386266,0.0343587821313005,0.03785345904760806,0.0381162734650764,0.09557063228909524,17.699766977346933,0.053999900817871094,0.04354226379044057,-0.039500051736831576,-0.17257463640628945,0.0935745329326263,-0.10603734407156051,0.02703724059789736,0.20198424011912164,66.81815275476376,12.459981582932926,0.06653729233472891,5,-0.015999972820281982,0.058500051498413086,0.04950001835823059,0.05350005626678467,0.05200004577636719,1,-0.01931197748361624,1.060606016819351,1.6749999523162842,-1.8292661652124105,1.6139999628067017,1.26086550895752,1.6749999523162842,-0.01931197748361624
124,2010-05-19,1.6529999971389768,1.6959999799728394,1.6360000371932983,1.6460000276565552,15633000.0,-0.0024139702068854962,-3.444448369037317,-0.9999829703172313,39.255504956058964,50.38318989618968,0.023595646758758804,0.04502838541148746,0.04143714772287299,0.09829813861881465,17.474593409151115,0.059999942779541016,0.018547038326821808,-0.04405000209808363,-0.17626430983030694,0.08816430563413968,-0.1101571559641954,0.022057151768028138,0.19202482080885153,70.7920748256564,20.156583395027695,0.06610715386611167,5,-0.02300000190734841,0.06250000000000022,0.05349996685981773,0.057500004768371804,0.10199999809265159,2,-0.0018148947283892491,-7.307745917047987,1.656999945640564,1.060606016819351,1.6749999523162842,-1.8292661652124105,1.6139999628067017,-0.0018148947283892491
125,2010-05-20,1.621999979019165,1.659000039100647,1.60099995136261,1.6349999904632568,7477000.0,-0.018753791998467495,-1.1090915396186265,-1.8571525885559172,37.419358312027896,48.78522614523943,0.04401820992576355,0.0789748585795822,0.07251219380245777,0.127193847549659,16.991827896541373,0.05800008773803689,0.004634014026867028,-0.07435001730918889,-0.20806500693539287,0.0593649723170151,-0.14120751212229088,-0.007492522496086895,0.2096238458292805,56.565663863441515,6.201089291737873,0.066857494813102,5,0.008000016212463379,0.09350001811981201,0.08124998211860657,0.058500051498413086,0.125,3,0.056720104081029454,-3.444448369037317,1.6529999971389768,-7.307745917047987,1.656999945640564,1.060606016819351,1.6749999523162842,0.056720104081029454
126,2010-05-21,1.6260000467300415,1.6449999809265137,1.6000000238418581,1.6069999933242798,9047000.0,0.0024661330225759226,-1.7272707568708148,-1.461541283057624,28.014854487331732,46.11490039311326,0.04121722878587275,0.0763700473366824,0.06957008322775549,0.12209729727678065,16.157891837628657,0.04499995708465554,-0.010361352398168933,-0.06874995231628422,-0.20513621526080827,0.06763631062823983,-0.13694308378854636,-0.0005568208440220879,0.19275882474299655,58.58590054812203,11.682117073870074,0.06819313147226204,5,-0.006000041961669922,0.08949995040893555,0.07374992966651917,0.045499980449676514,0.08099997043609619,4,0.04858548211248537,-1.1090915396186265,1.621999979019165,-3.444448369037317,1.6529999971389768,-7.307745917047987,1.656999945640564,0.04858548211248537
127,2010-05-24,1.6039999723434448,1.6460000276565552,1.5989999771118164,1.6260000467300415,3399000.0,-0.013530180660719981,-1.9374972060379383,-1.1578953972795263,30.87935442726919,43.672648825201705,0.05558013712157095,0.1018598299118465,0.0924909991880285,0.141871864235108,15.453204557004794,0.04700005054473877,-0.022636499250790365,-0.08965002298355107,-0.2286998600616006,0.04939981409449845,-0.15917494152257583,-0.02012510444452631,0.20240854388920204,4.587152953219635,-39.40222359624112,0.06952491853902476,5,0.016000032424926758,0.11150002479553223,0.07500004768371582,0.0675000548362732,0.04000008106231667,0,0.05860348098563484,-1.7272707568708148,1.6260000467300415,-1.1090915396186265,1.621999979019165,-3.444448369037317,1.6529999971389768,0.05860348098563484
128,2010-05-25,1.5720000267028809,1.5820000171661377,1.5490000247955322,1.562000036239624,13869000.0,-0.01995009114234092,1.20000158945871,-0.45454348415063667,30.628815360144827,40.78620066988051,0.0798277959421374,0.13519966324557697,0.12509116558109445,0.17196454631964775,14.670950390271214,0.0549999475479126,-0.02601351796212481,-0.11809996962547298,-0.26594185907951395,0.029741919828567998,-0.19202091435249358,-0.04417902489845238,0.2225521484989903,15.646264571718197,-28.82067037718494,0.0739209447270205,5,0.038999974727630615,0.1434999704360962,0.10699999332427979,0.09950000047683716,0.054000020027160645,1,0.0674299903267579,-1.9374972060379383,1.6039999723434448,-1.7272707568708148,1.6260000467300415,-1.1090915396186265,1.621999979019165,0.0674299903267579
129,2010-05-26,1.6200000047683716,1.6369999647140503,1.5700000524520874,1.5700000524520874,9312000.0,0.03053433667311456,-1.679999046324774,5.0,40.040248108722636,39.53036062027246,0.01857470674691597,0.08676513363149185,0.07777797910330131,0.12303558222333288,14.066585157839755,0.06699991226196289,-0.032125253668734643,-0.06699998974800114,-0.21812072546909422,0.08412074597309194,-0.14256035760854768,0.008560378112545397,0.16317008304395508,64.54542794503803,19.17897222231558,0.07556036786054655,5,-0.01100003719329834,0.09549999237060547,0.05700001120567322,0.051500022411346436,-0.001000046730041504,2,0.05493826320160089,1.20000158945871,1.5720000267028809,-1.9374972060379383,1.6039999723434448,-1.7272707568708148,1.6260000467300415,0.05493826320160089
130,2010-05-27,1.6200000047683716,1.6440000534057615,1.6019999980926514,1.6440000534057615,16165000.0,0.0,2.4999975164782136,-0.4800014305128344,46.9339614684326,39.29039528387922,0.011122116340026356,0.07817163750612588,0.0769959863522276,0.12141057782187437,15.031124337683766,0.04200005531311013,-0.038199239996346,-0.05899999141693124,-0.20628276140649104,0.08828277857262856,-0.13264137641171114,0.01464139357784866,0.15224327914999236,73.19585348318473,24.098347307394278,0.0736413849947799,5,-0.01100003719329834,0.09549999237060547,0.05275002121925354,0.051500022411346436,0.006999969482422097,3,0.08333332720116826,-1.679999046324774,1.6200000047683716,1.20000158945871,1.5720000267028809,-1.9374972060379383,1.6039999723434448,0.08333332720116826
131,2010-05-28,1.631999969482422,1.6399999856948853,1.5970000028610232,1.6119999885559082,8984000.0,0.007407385604153882,1.3888870492400287,-0.8333308498115176,42.60203336885284,38.21658961024151,0.002172419290831673,0.057627484908345794,0.06356363485464178,0.10721617120177496,14.496912345200702,0.04299998283386208,-0.05087262482842525,-0.03970002532005279,-0.18065931023108983,0.10125925959098425,-0.11017966777557131,0.03077961713546573,0.12975358269773762,85.56695076164925,33.440582035254764,0.07047964245551849,5,-0.0034999847412111595,0.08350002765655495,0.040750056505203025,0.04850006103515603,0.037999987602233665,4,0.07046569343577525,2.4999975164782136,1.6200000047683716,-1.679999046324774,1.6200000047683716,1.20000158945871,1.5720000267028809,0.07046569343577525
132,2010-06-01,1.5729999542236328,1.63100004196167,1.5700000524520874,1.6119999885559082,9361000.0,-0.0361519708100857,-1.7111204124126458,-1.9500035762820755,38.30275542907952,37.11965399088002,0.050491923385163284,0.09885584837903316,0.12067404917671665,0.1620277347971737,14.03815380563343,0.061999917030334695,-0.058764130463284214,-0.08420003652572627,-0.19965903830190945,0.031258965250456905,-0.14192953741381786,-0.026470535637634685,0.1786834554878507,25.26307600029118,-26.11600135241879,0.057729500888091624,6,0.04950004816055298,0.14250004291534424,0.0987500250339508,0.1325000524520874,0.12800002098083496,1,0.0851875822263719,1.3888870492400287,1.631999969482422,2.4999975164782136,1.6200000047683716,-1.679999046324774,1.6200000047683716,0.0851875822263719
133,2010-06-02,1.6000000238418581,1.6030000448226929,1.5729999542236328,1.5880000591278076,4271000.0,0.017164698286054048,2.333342163647803,-0.3076911320593291,36.10451905012034,36.76954444577572,0.016266745252088377,0.05988309712731743,0.09196244787210861,0.13088982593864018,13.07316579441602,0.03000009059906006,-0.06002591289074344,-0.047649967670440496,-0.14698094223881153,0.05168100689793054,-0.09731545495462601,0.0020155196137450204,0.14201604909969623,40.54050135560334,-7.655695996914304,0.04966548728418555,6,0.004000008106231467,0.11549997329711892,0.07174995541572549,0.10549998283386208,0.09700000286102273,2,0.02750001806765745,-1.7111204124126458,1.5729999542236328,1.3888870492400287,1.631999969482422,2.4999975164782136,1.6200000047683716,0.02750001806765745
134,2010-06-03,1.5779999494552612,1.6109999418258667,1.5499999523162842,1.5980000495910645,10916000.0,-0.013750046286731377,1.652180110139294,-1.666679912182201,37.90524083686679,36.823531392980044,0.02962459888116431,0.07095046602697641,0.11128306631847984,0.14752829389580113,12.488306342399449,0.06099998950958252,-0.06954231271103661,-0.060400038957595825,-0.14830046351776405,0.027500385602572397,-0.10435025123767994,-0.016449826677511714,0.1547354801871612,29.787198965163096,-18.153793205123993,0.04395021228008417,6,0.01950007677078247,0.13750004768371582,0.09050002694129944,0.12750005722045898,0.08800005912780762,3,0.030418313569243294,2.333342163647803,1.6000000238418581,-1.7111204124126458,1.5729999542236328,1.3888870492400287,1.631999969482422,0.030418313569243294
135,2010-06-04,1.5190000534057615,1.5820000171661377,1.5160000324249268,1.5570000410079956,5524000.0,-0.03738903544950489,-1.9999972906997852,1.8999898672611317,38.095250899671505,37.94357543879558,0.08099494645609373,0.12037005389181288,0.1672817712470478,0.20086486966664974,13.598296536238141,0.06599998474121094,-0.07642536570184033,-0.10939993858337416,-0.20394682363112038,-0.014853053535627936,-0.15667338110724738,-0.062126496059500935,0.20482595866949427,2.4193726704908,-49.27912665387922,0.04727344252387313,6,0.06199997663497947,0.19649994373321555,0.14449992775917075,0.18649995326995872,0.16599988937377952,4,0.06583271962917836,1.652180110139294,1.5779999494552612,2.333342163647803,1.6000000238418581,-1.7111204124126458,1.5729999542236328,0.06583271962917836
136,2010-06-07,1.503999948501587,1.531999945640564,1.5,1.5269999504089355,5678000.0,-0.009874986423168752,-1.064519354268091,0.605263405559543,25.779047541858375,37.37687467374994,0.08590303257532095,0.13089759866952644,0.1790767400257529,0.21047208240358484,14.826013190231228,0.031999945640563965,-0.07777468042330793,-0.1173000395298005,-0.22647705410830832,-0.00812302495129269,-0.1718885468190543,-0.06271153224054671,0.2112730227091888,3.0533948246805007,-43.809903060677904,0.05458850728925387,6,0.06800007820129395,0.20650005340576172,0.18900001049041748,0.2015000581741333,0.1809999942779541,0,0.08178193481439266,-1.9999972906997852,1.5190000534057615,1.652180110139294,1.5779999494552612,2.333342163647803,1.6000000238418581,0.08178193481439266
137,2010-06-08,1.5,1.5210000276565552,1.4780000448226929,1.5019999742507937,4358000.0,-0.0026595403181841615,1.1499947846041514,0.08695539499736632,26.843673065636523,36.95630330769346,0.08224848033816179,0.12641472998665937,0.1802425580424123,0.20955997919843972,16.57609953324805,0.042999982833862305,-0.07558420042939606,-0.11179998517036438,-0.2286058825845223,0.005005912243793542,-0.17020293387744334,-0.05339703646328542,0.20235659293812924,16.54133249199594,-26.649511580832243,0.05840294870707891,6,0.061000049114227295,0.19600003957748413,0.25349998474121094,0.25349998474121094,0.15999996662139915,1,0.11333330472310377,-1.064519354268091,1.503999948501587,-1.9999972906997852,1.5190000534057615,1.652180110139294,1.5779999494552612,0.11333330472310377
138,2010-06-09,1.5099999904632568,1.565000057220459,1.503000020980835,1.5080000162124634,10155000.0,0.006666660308837891,-9.333369758501137,-0.999999999999889,29.275370231069033,35.760205765731946,0.06987724288738284,0.10900847050953333,0.16633787806358424,0.19392172946392394,17.824211958823504,0.06500005722045898,-0.06869992145517845,-0.09354999661445618,-0.2147848167303208,0.02768482350140844,-0.1541674066723886,-0.03293258655652376,0.17440807862563745,24.06012813664084,-14.993300629485482,0.06061741005793232,6,0.05100005865097046,0.1860000491142273,0.2434999942779541,0.2434999942779541,0.11800003051757812,2,0.1264900569188836,1.1499947846041514,1.5,-1.064519354268091,1.503999948501587,-1.9999972906997852,1.5190000534057615,0.1264900569188836
139,2010-06-10,1.5449999570846558,1.5609999895095823,1.5130000114440918,1.52400004863739,5876000.0,0.02317878598837675,-1.2325580105902145,10.500089408118368,38.96848127748605,34.87515241118233,0.025836719527843055,0.06372943708340739,0.1269212316710302,0.15386089817168846,19.460684020427426,0.05099999904632546,-0.06251602425363423,-0.049950027465820224,-0.16129863662702504,0.06139858169538459,-0.10562433204642252,0.005724277114782073,0.12289547006294232,64.42300969148856,26.44526287035864,0.05567430458060237,6,0.0140000581741333,0.09050005674362183,0.20850002765655518,0.20850002765655518,0.0690000057220459,3,0.0983819248157407,-9.333369758501137,1.5099999904632568,1.1499947846041514,1.5,-1.064519354268091,1.503999948501587,0.0983819248157407
140,2010-06-11,1.5800000429153442,1.5970000028610232,1.5390000343322754,1.5390000343322754,10352000.0,0.02265377786594369,-1.8292661652124214,1.9523898728428495,43.94736974193081,35.024634230413206,-0.017247853047071215,0.02239550686134395,0.08807801164675544,0.11368065167539987,20.87897570105173,0.05799996852874778,-0.052634672871961996,-0.010199946165084794,-0.11508804683624607,0.09468815450607648,-0.06264399650066554,0.042244104170495955,0.07270375364626136,85.71431433597381,48.26372807688019,0.05244405033558069,6,-0.025499999523162842,0.04499995708465576,0.1734999418258667,0.1734999418258667,0.031999945640563965,4,0.054430356539131086,-1.2325580105902145,1.5449999570846558,-9.333369758501137,1.5099999904632568,1.1499947846041514,1.5,0.054430356539131086
141,2010-06-14,1.61899995803833,1.6349999904632568,1.5809999704360962,1.5809999704360962,8637000.0,0.024683489913724932,-1.842107244476373,0.9268287718828958,51.88916717738494,36.534235535780475,-0.06513543303375635,-0.017086656683343415,0.045254289318372276,0.07085633749716957,21.553392337066928,0.0549999475479126,-0.05096178396273232,0.02854996919631958,-0.07660048878141668,0.13370042717405584,-0.024025259792548548,0.08112519818518771,0.019727538384162413,89.8088930160796,46.21015733812693,0.052575228988868135,6,-0.062499940395355225,-0.004999935626983643,0.12200003862380981,0.12200003862380981,-0.018999934196471946,0,0.04076589651131313,-1.8292661652124214,1.5800000429153442,-1.2325580105902145,1.5449999570846558,-9.333369758501137,1.5099999904632568,0.04076589651131313
142,2010-06-15,1.6419999599456787,1.6430000066757202,1.616000056266785,1.621999979019165,7338000.0,0.014206301731605198,1.4545326469791182,0.5263154592539379,59.02060968790516,39.08046782886768,-0.08640487823757415,-0.044992484671029453,0.01984394806124934,0.04519665383598648,21.15215276222892,0.026999950408935325,-0.05346565880258081,0.0531999707221984,-0.04729689236984713,0.15369683381424393,0.0029515391761756327,0.10344840226822116,-0.16399991512298584,99.2856808341245,49.99683552502147,0.05024843154602282,6,-0.08149993419647217,-0.027999937534332275,0.09900003671646118,0.09900003671646118,0.09000003337860107,1,0.026187566311076438,-1.842107244476373,1.61899995803833,-1.8292661652124214,1.5800000429153442,-1.2325580105902145,1.5449999570846558,0.026187566311076438
143,2010-06-16,1.625,1.6440000534057615,1.6169999837875366,1.628999948501587,6340000.0,-0.01035320362994474,-1.7000095367522368,-0.19999761581193526,50.70027945730053,40.50213878669365,-0.07318155936205528,-0.03216174993841947,0.034508710564912226,0.06022540104522056,21.11368513092884,0.027000069618224876,-0.0556462106435347,0.037800008058547885,-0.05907886311870536,0.13467887923580113,-0.010639427530078738,0.08623944364717451,-0.14369995594024654,85.49614708419647,36.56175026083316,0.04843943558862668,6,-0.0639999508857727,-0.0209999680519104,0.11599999666213989,0.11599999666213989,0.1560000181198118,2,0.021538440997784125,1.4545326469791182,1.6419999599456787,-1.842107244476373,1.61899995803833,-1.8292661652124214,1.5800000429153442,0.021538440997784125
144,2010-06-17,1.6499999761581419,1.6679999828338623,1.625,1.6260000467300415,6861000.0,0.015384600712702756,-2.307688075413564,-6.000059605412116,53.92669813958594,42.26118848001749,-0.09710601178910627,-0.06049986344269831,0.00706127382822852,0.03317200053524272,20.75388519191426,0.042999982833862305,-0.05011107676097715,0.06294998526573159,-0.03350829239065911,0.1594082629221223,0.014720846437536128,0.11117912409392705,-0.16219193172454816,86.04650088251856,38.52117886999646,0.04822913882819536,6,-0.07699996232986428,-0.04599994421005227,0.09100002050399802,0.09100002050399802,0.15799999237060613,3,-0.013333306360725827,-1.7000095367522368,1.625,1.4545326469791182,1.6419999599456787,-1.842107244476373,1.61899995803833,-0.013333306360725827
145,2010-06-18,1.7139999866485596,1.7150000333786009,1.6549999713897705,1.659000039100647,12798000.0,0.03878788570617764,1.1052638183335477,2.291671219812663,59.44700625381796,46.00207278134632,-0.1458769008120222,-0.12359062433408763,-0.057693596724259555,-0.03300913814262696,20.22973506580358,0.06500005722045898,-0.04377288793968348,0.12234999537467961,0.01121560873796601,0.2334843820113932,0.06678280205632281,0.1779171886930364,-0.21538042591094975,99.2536968206721,54.204760018022256,0.0555671933183568,6,-0.1174999475479126,-0.1174999475479126,0.027000010013580322,0.027000010013580322,0.08000004291534424,4,-0.05834307154073626,-2.307688075413564,1.6499999761581419,-1.7000095367522368,1.625,1.4545326469791182,1.6419999599456787,-0.05834307154073626
146,2010-06-21,1.7050000429153442,1.718000054359436,1.6959999799728394,1.7150000333786009,9569000.0,-0.005250842358997421,1.750003725282749,-0.18181818181817777,67.18751406685342,50.48472178148153,-0.11774928672388252,-0.11422512138679242,-0.04908508840954262,-0.026807683755651457,19.683113044475085,0.02200007438659668,-0.03679371404847087,0.10940005183219914,-0.012015116230661649,0.23081521989505993,0.048692467800768746,0.17010763586362954,-0.18907004436645503,87.25489050275932,38.06307815631507,0.0607075840314304,6,-0.09450000524520874,-0.10699999332427979,0.034249961376190186,0.035999953746795654,0.06699991226196289,0,-0.05454548505489609,1.1052638183335477,1.7139999866485596,-2.307688075413564,1.6499999761581419,-1.7000095367522368,1.625,-0.05454548505489609
147,2010-06-22,1.6979999542236328,1.7269999980926514,1.6890000104904177,1.6990000009536743,9420000.0,-0.004105623762766686,-3.000012548389798,0.10000476837613173,63.461530274086385,54.28318400848346,-0.08907661406222078,-0.10521620141589993,-0.04308165511179052,-0.021317992150489573,19.144573079918086,0.037999987602233665,-0.024834071144938186,0.09769996404647818,-0.032074088469955964,0.22747401656291233,0.03281293778826111,0.16258699030469526,-0.161862950093689,73.63632718394099,22.385610241011648,0.06488702625821713,6,-0.07799994945526123,-0.0954999327659607,0.04125005006790161,0.04300004243850708,0.0820000171661377,1,-0.057714919330832726,1.750003725282749,1.7050000429153442,1.1052638183335477,1.7139999866485596,-2.307688075413564,1.6499999761581419,-0.057714919330832726
148,2010-06-23,1.6779999732971191,1.7130000591278076,1.6729999780654907,1.690999984741211,3306000.0,-0.011778552099936945,-2.47826763001586,12.99940398140422,63.812162974305785,57.04359308590788,-0.04776244049937062,-0.08102182899004862,-0.022461481571005137,-0.0020499148449424354,17.983256739103606,0.040000081062316895,-0.0061640559991020805,0.07239998579025264,-0.06111192762759865,0.20591189920810393,0.0056440290813268845,0.1391559424991784,-0.11895940989165044,51.960759106070554,-1.9221261554885132,0.06675595670892566,6,-0.04499995708465576,-0.07549995183944702,0.00550001859664917,0.03750002384185791,0.12300002574920654,2,0.03218118050446406,-3.000012548389798,1.6979999542236328,1.750003725282749,1.7050000429153442,1.1052638183335477,1.7139999866485596,0.03218118050446406
149,2010-06-24,1.7089999914169312,1.7150000333786009,1.6690000295639038,1.6690000295639038,7684000.0,0.018474385347515776,-1.3000023841880537,-3.076917433884752,78.44310522361563,60.87645258387286,-0.059287288466900234,-0.11068731607539628,-0.05443480997819927,-0.03396027997898132,17.60150400520914,0.046000003814697044,0.014379264647675916,0.09895000457763681,-0.04229181701822182,0.24019182617349544,0.02832909377970738,0.16957091537556623,-0.12980429584900044,75.0,14.003912918088979,0.07062091079792936,6,-0.05500000715255737,-0.10649996995925903,-0.030750006437301636,0.0065000057220458984,0.10699999332427979,3,0.04212991636306884,-2.47826763001586,1.6779999732971191,-3.000012548389798,1.6979999542236328,1.750003725282749,1.7050000429153442,0.04212991636306884
150,2010-06-25,1.7549999952316284,1.77400004863739,1.7050000429153442,1.712000012397766,50871000.0,0.026916327703757625,-1.4210561539265842,1.0750005960470217,84.38357837653882,64.48694271711219,-0.0870022138812736,-0.1539478777611749,-0.09899162972988851,-0.08010143716132956,17.623703004477857,0.06900000572204568,0.036332584901619835,0.13820000886917105,-0.017234323179038835,0.29363434091738094,0.06048284284506611,0.215917174893276,-0.15806778336073113,81.90471432918123,13.018320878300855,0.07771716602410499,6,-0.059999942779541016,-0.12899994850158691,-0.08224999904632568,-0.03949999809265137,0.06400001049041748,4,0.03019941506616619,-1.3000023841880537,1.7089999914169312,-2.47826763001586,1.6779999732971191,-3.000012548389798,1.6979999542236328,0.03019941506616619
151,2010-06-28,1.746999979019165,1.7599999904632568,1.7269999980926514,1.7549999952316284,7486000.0,-0.004558413808660733,2.6666644590880493,-0.1860469629342121,83.46883565139969,67.20341226861157,-0.06586206460291621,-0.1442883434792992,-0.08877344832626544,-0.07118879368417552,17.59166872476465,0.03299999237060547,0.05321595054030226,0.12444999217987052,-0.0415043125598662,0.29040429691960723,0.04147283981000216,0.20742714454973887,-0.1252782700009587,74.28565265371199,-1.171557797825571,0.08297715236986837,6,-0.05149996280670166,-0.12099993228912354,-0.0742499828338623,-0.03149998188018799,0.09399998188018799,0,0.02690329199152397,-1.4210561539265842,1.7549999952316284,-1.3000023841880537,1.7089999914169312,-2.47826763001586,1.6779999732971191,0.02690329199152397
152,2010-06-29,1.7070000171661377,1.7250000238418581,1.684000015258789,1.7250000238418581,10252000.0,-0.022896372257248054,3.555554819695929,2.2499962747172786,74.6867245045942,69.86857282942198,-0.01751399533303344,-0.09880024471204374,-0.04713558002424856,-0.02931796820034349,16.969333074875323,0.06299996376037598,0.06602706423015459,0.07775002717971802,-0.09058407015080938,0.24608412451024542,-0.006417021485545682,0.16191707584498172,-0.06395934060124575,36.190457809001856,-43.87750332403334,0.08416704866526376,6,-0.007499992847442627,-0.08099997043609619,-0.03925001621246338,0.008499979972839355,0.09099996089935303,1,0.038078463595494494,2.6666644590880493,1.746999979019165,-1.4210561539265842,1.7549999952316284,-1.3000023841880537,1.7089999914169312,0.038078463595494494
153,2010-06-30,1.6440000534057615,1.7359999418258667,1.6349999904632568,1.7000000476837158,9750000.0,-0.036906832528897704,-1.7297239826148032,3.111109639392007,61.59251912723148,70.72033071693814,0.054160067431495706,-0.03408231166905584,0.015482240143038117,0.03522147874692494,16.2295955495592,0.10099995136260986,0.07151250585826885,0.012550061941146717,-0.15532392166167486,0.1804240455439683,-0.07138692986026407,0.0964870537425575,0.12999999523162842,6.474862716409646,-72.45027490320854,0.08393699180141083,6,0.06049996614456199,-0.018000006675719993,0.02374994754791282,0.07149994373321555,0.1749999523162844,2,0.08272500825183515,3.555554819695929,1.7070000171661377,2.6666644590880493,1.746999979019165,-1.4210561539265842,1.7549999952316284,0.08272500825183515
154,2010-07-01,1.6260000467300415,1.6549999713897705,1.5889999866485596,1.6549999713897705,4913000.0,-0.010948908814467861,3.5517349107366742,0.5178558504093542,55.609758650527084,70.29396987212805,0.07643569728851252,-0.012966686304239694,0.0336567742767333,0.054336618021437744,15.426942878727957,0.06599998474121094,0.07180061194324705,-0.007849949598312422,-0.17386868519328003,0.15816878599665518,-0.09085931739579634,0.07515941819917149,0.14522000074386576,20.00002577497291,-55.66766659270563,0.08300936779748383,7,0.05549997091293335,0.0,0.03724995255470276,0.08949995040893555,0.19099998474121094,3,0.107626043841891,-1.7297239826148032,1.6440000534057615,3.555554819695929,1.7070000171661377,2.6666644590880493,1.746999979019165,0.107626043841891
155,2010-07-02,1.61899995803833,1.6670000553131104,1.5980000495910645,1.633999943733215,2276000.0,-0.004305097472653174,-1.4210612173192876,0.5172422297949929,50.0,68.38424608692212,0.07659797184830475,0.002012448703633485,0.04094707219863225,0.06132072183087134,14.142787362450685,0.0690000057220459,0.0775533650241702,-0.019850033521652266,-0.17709644618406362,0.13739637914075908,-0.09847323985285783,0.0587731728095533,0.1449312870025632,17.543842526623408,-54.00793889372383,0.07862320633120568,7,0.06250005960464478,0.007000088691711426,0.04325002431869507,0.09650003910064697,0.1679999828338623,4,0.12168006906039519,3.5517349107366742,1.6260000467300415,-1.7297239826148032,1.6440000534057615,3.555554819695929,1.7070000171661377,0.12168006906039519
156,2010-07-06,1.6269999742507937,1.6920000314712524,1.6150000095367432,1.63100004196167,4205000.0,0.00494133194552826,-4.500002128737531,0.26667143504278534,47.933886468761784,66.65895233077494,0.06299464632248664,0.0038996998364575486,0.032626976770165905,0.052919965934772994,12.473994800088791,0.07700002193450928,0.08046251723284659,-0.018000018596648903,-0.16211254873805525,0.12611251154475744,-0.09005628366735197,0.05405624647405416,0.12993402045440616,25.850339584389403,-40.45032879169118,0.07205626507070316,7,0.054500043392181174,-0.0009999275207521752,0.03525000810623147,0.08850002288818337,0.09399998188018777,1,0.11800862600484363,-1.4210612173192876,1.61899995803833,3.5517349107366742,1.6260000467300415,-1.7297239826148032,1.6440000534057615,0.11800862600484363
157,2010-07-07,1.6699999570846558,1.6729999780654907,1.6089999675750732,1.6299999952316284,3460000.0,0.02642900031615736,1.7826089210005287,-9.99982118909309,55.78405531555368,65.76694036869137,0.017439082015903606,-0.02710077024930113,-0.009168409339619599,0.010068592606351512,10.524214941376329,0.06400001049041748,0.076338950240183,0.016499966382980347,-0.11065928097701638,0.14365921374297708,-0.04707965729701802,0.08007959006297871,0.08021667729827842,55.102037506335535,-8.408230284212664,0.06357962367999831,7,0.011500060558319092,-0.04399991035461426,0.0020000338554382324,0.04550004005432129,0.06599998474121094,2,0.10239521449642108,-4.500002128737531,1.6269999742507937,-1.4210612173192876,1.61899995803833,3.5517349107366742,1.6260000467300415,0.10239521449642108
158,2010-07-08,1.7009999752044678,1.7009999752044678,1.6410000324249268,1.680999994277954,5438000.0,0.018562885578709443,5.0,0.5,56.45569444524087,63.323894726649726,-0.01112522103911795,-0.04538476996301766,-0.03912681500880488,-0.020361534796054848,9.178132441059057,0.059999942779541016,0.0701940445858733,0.0379499852657319,-0.07125282089572194,0.14715279142718574,-0.016651417814995018,0.09255138834645882,0.04276799326909142,100.0,37.7153022031562,0.05460140308072694,7,-0.01949995756149292,-0.07499992847442627,-0.03199997544288635,0.014500021934509277,0.05500006675720215,3,0.05702528176072619,1.7826089210005287,1.6699999570846558,-4.500002128737531,1.6269999742507937,-1.4210612173192876,1.61899995803833,0.05702528176072619
159,2010-07-09,1.6970000267028809,1.7150000333786009,1.6649999618530271,1.6959999799728394,4740000.0,-0.0023515276660166506,1.7027021802377418,0.050002384188064755,47.46269283434822,59.221574110850774,-0.010064908694737529,-0.03100302805348165,-0.03536753804499804,-0.015793203447909576,7.840139079838998,0.05000007152557373,0.0663135138788542,0.026350033283233598,-0.06847006766203467,0.12117013422850187,-0.021060017189400648,0.07376008375586784,0.04057722249767837,84.61537677782356,25.89137705401607,0.04741005047263416,7,-0.022500038146972656,-0.07099997997283936,-0.037250012159347534,0.01849997043609619,0.07299995422363281,4,0.07189155987003737,5.0,1.7009999752044678,1.7826089210005287,1.6699999570846558,-4.500002128737531,1.6269999742507937,0.07189155987003737
160,2010-07-12,1.6660000085830688,1.6990000009536743,1.6410000324249268,1.687000036239624,4528000.0,-0.018267541327057213,1.5777788374169177,-20.999046370246752,44.53781203939983,54.895904820628566,0.007803424812862225,0.007136111616298457,-0.008132690531072129,0.014946051025655827,7.031407257370481,0.05799996852874756,0.0628980381755091,-0.008949983119964644,-0.09372951634814308,0.0758295501082138,-0.051339749734053974,0.033439783494124686,0.0656341501154103,53.77359021044936,-1.2860300554813549,0.042389766614089226,7,-0.003500044345855713,-0.039999961853027344,-0.009499996900558472,0.0494999885559082,0.14199995994567916,0,0.09063626777325706,1.7027021802377418,1.6970000267028809,5.0,1.7009999752044678,1.7826089210005287,1.6699999570846558,0.09063626777325706
161,2010-07-13,1.684999942779541,1.7109999656677246,1.4720000028610232,1.6799999475479126,5181000.0,0.011404522268058992,7.3859575740717816,-0.23809469746425146,48.238480633818746,51.95721105720908,-0.023374134975157723,-0.0070259718168090846,-0.030690169087479013,-0.0048614636853112625,7.5680154245258064,0.23899996280670144,0.05168341325780079,0.006749951839446933,-0.07389710156528095,0.08739700524417482,-0.03357357486291712,0.04707347854181099,0.04092884903694127,87.65428525454865,33.50097249837992,0.040323526702363985,7,-0.08099997043609619,-0.06199991703033447,-0.03674992918968201,0.030500054359436035,0.13600003719329856,1,0.06053412555278448,1.5777788374169177,1.6660000085830688,1.7027021802377418,1.6970000267028809,5.0,1.7009999752044678,0.06053412555278448
162,2010-07-14,1.684999942779541,1.6990000009536743,1.6610000133514404,1.6820000410079956,2992000.0,0.0,1.451610670378816,0.599980926495482,51.00286102313685,50.780582378976334,-0.029975247315936926,-0.003836021958942837,-0.037061286828711903,-0.005677242916691361,8.263615773276403,0.03799998760223389,0.032298085060916915,0.004599952697753817,-0.0742507342934291,0.08345063968893673,-0.03482539079783775,0.04402529619334539,0.026000022888183594,87.65428525454865,31.85119535576861,0.039425343495591486,7,-0.091499924659729,-0.06199991703033447,-0.04374992847442627,0.025500059127807617,0.09500002861022949,2,0.021364993812436284,7.3859575740717816,1.684999942779541,1.5777788374169177,1.6660000085830688,1.7027021802377418,1.6970000267028809,0.021364993812436284
163,2010-07-15,1.6599999666213991,1.6890000104904177,1.6410000324249268,1.6790000200271606,2656000.0,-0.014836781606593075,1.4615351697660888,-6.3335585138087875,42.85713789215696,49.36362451693522,-0.0027569263336939542,0.02521320161509588,-0.016533157785272534,0.018928115983625204,9.083783211538682,0.047999978065490945,0.011820983278614694,-0.022150021791457863,-0.09728995953306452,0.05298991595014879,-0.05971999066226119,0.015419947079345464,0.05099999904632546,77.36623051443476,23.00035979772727,0.03756996887080336,7,-0.06649994850158714,-0.036999940872192605,-0.031499922275543435,0.03950005769729592,0.1780000925064089,3,0.04578311851364103,1.451610670378816,1.684999942779541,7.3859575740717816,1.684999942779541,1.5777788374169177,1.6660000085830688,0.04578311851364103
164,2010-07-16,1.628000020980835,1.656999945640564,1.6150000095367432,1.6469999551773071,3793000.0,-0.019277076074702415,1.1538475646100472,0.9999937258445131,30.69908484189908,47.21907838825734,0.033030008349633766,0.058478691298833096,0.011433560474701565,0.05080640802462555,10.441692635495217,0.044999957084655984,-0.004559034076308421,-0.05304996967315678,-0.1307713945343134,0.024671455187999847,-0.09191068210373521,-0.014189257242578357,0.07099997997283936,65.27198426636643,13.795172852199187,0.03886071243057836,7,-0.03450000286102295,-0.004999995231628418,0.000500023365020752,0.07150000333786011,0.21299993991851807,4,0.07862409049830221,1.4615351697660888,1.6599999666213991,1.451610670378816,1.684999942779541,7.3859575740717816,1.684999942779541,0.07862409049830221
165,2010-07-19,1.6139999628067017,1.6419999599456787,1.5700000524520874,1.628000020980835,5203000.0,-0.008599544222179123,2.4285722395202103,0.7368477190164572,30.149246508145552,45.2430072815222,0.05168104408578622,0.0680940925946425,0.022573022438996837,0.06477780712234038,11.464865504720528,0.07199990749359131,-0.011165376357052281,-0.0620500266551971,-0.14361749721145256,0.019517443901058362,-0.10283376193332483,-0.02126629137706937,0.07500004768371604,59.414218428362396,10.375502745471756,0.04078373527812775,7,-0.02049994468688965,0.009000062942504883,-0.016749948263168335,0.08550006151199341,0.22900009155273438,0,0.09665428854690439,1.1538475646100472,1.628000020980835,1.4615351697660888,1.6599999666213991,1.451610670378816,1.684999942779541,0.09665428854690439
166,2010-07-20,1.6119999885559082,1.6330000162124634,1.5670000314712524,1.5939999818801882,4965000.0,-0.0012391414478818419,1.1999972184527843,-1.2857094200492003,34.00672549265157,42.82330396786641,0.057361705444443745,0.06616164098206556,0.023983548071894845,0.0664338249129468,12.508244443869737,0.06599998474121094,-0.013325245052829171,-0.05939999818801889,-0.1445435855375492,0.025743589161511427,-0.10197179186278404,-0.01682820451325373,0.06398002147674586,34.090884460884894,-15.888433856741386,0.042571793674765115,7,-0.01849997043609619,0.01100003719329834,-0.022249966859817505,0.08750003576278687,0.24800002574920654,1,0.12158807776941982,2.4285722395202103,1.6139999628067017,1.1538475646100472,1.628000020980835,1.4615351697660888,1.6599999666213991,0.12158807776941982
167,2010-07-21,1.6000000238418581,1.64900004863739,1.5709999799728394,1.6200000047683716,4565000.0,-0.007444146897792492,1.0000000000000058,-1.111109639392034,41.0569020986172,41.112327040463775,0.06524966021979384,0.0742500951197893,0.03382400089461268,0.0773459409139543,13.358811281557054,0.07800006866455056,-0.012306380514993442,-0.06649996638298017,-0.15634778137770788,0.023347848611747546,-0.11142387388034392,-0.021576058885616423,0.06374118576049814,27.049178726023914,-27.258616103653107,0.04492390749736381,7,-0.0065000057220461205,0.02300000190734841,-0.014750003814697488,0.09950000047683694,0.28299999237060547,2,0.13812497052364092,1.1999972184527843,1.6119999885559082,2.4285722395202103,1.6139999628067017,1.1538475646100472,1.628000020980835,0.13812497052364092
168,2010-07-22,1.7319999933242798,1.7350000143051147,1.616000056266785,1.6239999532699585,15781000.0,0.08249997969716794,1.0877170600918917,-5.400007152564254,64.72221909481712,43.030052180515874,-0.06916383232758982,-0.05638793951581489,-0.09836258155976663,-0.056278686527929,14.01814175271272,0.13499999046325661,-0.007385574885269364,0.06280000209808345,-0.03163147405375222,0.15723147824991912,0.015584264022165728,0.11001574017400118,-0.2599999904632566,98.21427304322899,37.93231345234427,0.04721573807591779,7,-0.12849998474121094,-0.10899996757507324,-0.1447499692440033,-0.03249996900558472,0.2669999599456787,3,0.027713613308602225,1.0000000000000058,1.6000000238418581,1.1999972184527843,1.6119999885559082,2.4285722395202103,1.6139999628067017,0.027713613308602225
169,2010-07-23,1.7810000181198118,1.7849999666213991,1.6679999828338623,1.7200000286102295,25068000.0,0.02829100749676372,2.3913094557309376,0.5648145082066715,70.14926966487053,45.87576969445706,-0.11733435645404366,-0.1051061811010936,-0.148337676782609,-0.10578867192172736,14.527945217466314,0.11699998378753684,-0.007791009389805925,0.10820002555847141,0.002555937547940479,0.21384411356900235,0.05537798155320606,0.16102206956373677,-0.3037400150299068,98.16516069198259,31.135520532400434,0.052822044005265446,7,-0.15250003337860063,-0.15250003337860063,-0.19849997758865334,-0.08149999380111672,0.22200000286102317,4,0.03200451455815867,1.0877170600918917,1.7319999933242798,1.0000000000000058,1.6000000238418581,1.1999972184527843,1.6119999885559082,0.03200451455815867
170,2010-07-26,1.807999968528748,1.8170000314712524,1.7779999971389768,1.7810000181198118,14357000.0,0.015159994460550275,-1.3636389908389261,0.4426222139709528,71.49644835403313,48.459988330036445,-0.1364192850178425,-0.13484552003904726,-0.17466506520674718,-0.1325559712931268,13.998161520698583,0.03900003433227561,-0.010102114908914217,0.1325499773025518,0.016116177246032315,0.2489837773590713,0.07433307727429206,0.19076687733081155,-0.3184303668975832,96.39997482299822,23.163346334024112,0.0582169000282597,7,-0.11599993705749556,-0.1634999513626103,-0.2194999456405644,-0.10849994421005293,0.23000013828277543,0,0.018252208487292476,2.3913094557309376,1.7810000181198118,1.0877170600918917,1.7319999933242798,1.0000000000000058,1.6000000238418581,0.018252208487292476
171,2010-07-27,1.7940000295639038,1.809000015258789,1.7810000181198118,1.7999999523162842,8164000.0,-0.007743329208261263,1.3333283662896867,-0.2222197693516714,65.81634701118985,50.10593121759789,-0.11771016530204692,-0.12347451884761895,-0.1581748651510111,-0.11805115177736614,13.439747654652635,0.027999997138977273,-0.008122482401178965,0.11620003581047067,-0.00795538641950766,0.240355458040449,0.054122324695481616,0.17827774692545972,-0.2847846021423337,90.6504076859931,14.495288943791422,0.06207771111498916,7,-0.10199999809265137,-0.1495000123977661,-0.19749999046325684,-0.09450000524520874,0.30400002002716064,1,0.027313279814963787,-1.3636389908389261,1.807999968528748,2.3913094557309376,1.7810000181198118,1.0877170600918917,1.7319999933242798,0.027313279814963787
172,2010-07-28,1.7719999551773071,1.7940000295639038,1.7599999904632568,1.7849999666213991,3702000.0,-0.012263140481633461,1.1935411923952501,2.1666964693727895,59.268932266985374,51.92946392591216,-0.09171626913979702,-0.10156228189863659,-0.13585534151975853,-0.0959564093356815,13.780241278817817,0.03400003910064697,-0.00261490596529379,0.09094996452331539,-0.03965908964508458,0.22155901869171535,0.025645437439115515,0.15625449160751526,-0.2443174515127562,77.61189957950546,4.288223018726754,0.06530452708419994,7,-0.07999992370605469,-0.12749993801116943,-0.16774991154670715,-0.07249993085861206,0.41100013256072954,2,0.04966143417255475,1.3333283662896867,1.7940000295639038,-1.3636389908389261,1.807999968528748,2.3913094557309376,1.7810000181198118,0.04966143417255475
173,2010-07-29,1.7799999713897705,1.7899999618530271,1.743000030517578,1.7749999761581419,4934000.0,0.004514681949674637,2.759998092649615,-0.38461467923560455,60.72351134644942,55.26551131530664,-0.0904119800515868,-0.10419315229911996,-0.14285607845381731,-0.10411765147529373,14.458344670908879,0.04699993133544922,0.0004976040273705351,0.09214998483657832,-0.044364942705823696,0.22866491237898035,0.023892521065377315,0.16040744860777933,-0.23495841605681744,75.16775301763417,3.137221100160545,0.06825746377120104,7,-0.08799993991851807,-0.1354999542236328,-0.16874995827674866,-0.08049994707107544,0.3370001316070552,3,0.05786519465069073,1.1935411923952501,1.7719999551773071,1.3333283662896867,1.7940000295639038,-1.3636389908389261,1.807999968528748,0.05786519465069073
174,2010-07-30,1.8009999990463257,1.8009999990463257,1.75600004196167,1.75600004196167,4525000.0,0.01179776853600667,1.0,8.9999999999996,67.90451490338035,59.460541136999396,-0.09419707680767364,-0.11743115990426523,-0.16246325167763787,-0.1247911832690285,14.436327052898488,0.04499995708465576,0.003260462703903233,0.10440001487731942,-0.03774061745158863,0.24654064720622748,0.033329698712865286,0.17547033104177356,-0.23964093514507456,78.37833483955886,3.8715995102654546,0.07107031616445406,7,-0.10899996757507324,-0.156499981880188,-0.18324998021125793,-0.10149997472763062,0.2459999322891231,4,0.10993889746167618,2.759998092649615,1.7799999713897705,1.1935411923952501,1.7719999551773071,1.3333283662896867,1.7940000295639038,0.10993889746167618
175,2010-08-02,1.815999984741211,1.825000047683716,1.7810000181198118,1.809999942779541,5970000.0,0.008328698335829054,2.6666434872446643,0.13333439297247324,67.56033174067976,63.188719609002526,-0.0866412988330234,-0.1232339387816852,-0.17486798801615855,-0.13881528459323156,14.493758175033067,0.04400002956390425,0.012384430305441896,0.10954999923706055,-0.03717778488586121,0.2562777833599823,0.03618610717559956,0.18291389129852154,-0.23930246278575984,89.02431578243416,15.51225084220519,0.0733638920614609,8,-0.11799997091293335,-0.16749995946884133,-0.187749981880188,-0.11649996042251587,0.2720000743865971,0,0.10297358910290555,1.0,1.8009999990463257,2.759998092649615,1.7799999713897705,1.1935411923952501,1.7719999551773071,0.10297358910290555
176,2010-08-03,1.819000005722046,1.840999960899353,1.812999963760376,1.815000057220459,5696000.0,0.0016519939460586386,-5.999880792728357,0.666653421282683,67.81916074107608,66.16230390260907,-0.06391143141626943,-0.11711692375513061,-0.175313344582259,-0.14034902084344703,14.99554344138421,0.02799999713897705,0.030033737873036648,0.10295001864433284,-0.046979757667498845,0.2528797949561645,0.02798513048841711,0.17791490680024857,-0.22243828170833368,77.5510501980944,5.587137262370149,0.0749648881559158,8,-0.09049999713897705,-0.1625000238418579,-0.15849995613098145,-0.11949998140335083,0.3819999694824223,1,0.12039587707562771,2.6666434872446643,1.815999984741211,1.0,1.8009999990463257,2.759998092649615,1.7799999713897705,0.12039587707562771
177,2010-08-04,1.840999960899353,1.8420000076293943,1.7949999570846558,1.8229999542236328,2013000.0,0.01209453276970951,3.699981522652714,4.500059605412171,74.26273989677041,67.22236176949275,-0.05378669427189964,-0.13243936846335158,-0.19374108563516756,-0.16069197483066988,15.430799123036637,0.04700005054473855,0.051371870372399986,0.11639997363090515,-0.04175038473851522,0.2745503320003255,0.037324794446194964,0.19547515281561534,-0.2199944131970768,98.98985155429706,26.564653046831395,0.07907517918471015,8,-0.08599996566772461,-0.1839999556541443,-0.18024992942810059,-0.14149993658065796,0.310000061988831,2,0.1395980956817422,-5.999880792728357,1.819000005722046,2.6666434872446643,1.815999984741211,1.0,1.8009999990463257,0.1395980956817422
178,2010-08-05,1.7979999780654907,1.8450000286102293,1.7929999828338623,1.8289999961853027,1912000.0,-0.02335686243733337,-1.5365870678300608,-1.7222225901519919,72.13541432219107,67.44304450919505,-0.0004917801921562326,-0.08622034924339816,-0.14656328919470885,-0.11625224541439949,16.241670104378926,0.052000045776366965,0.0713831287388258,0.0685499906539917,-0.09247628595335389,0.22957626726133729,-0.011963147649681094,0.1490631289576645,-0.15047509517196023,47.19094652190115,-25.059306820732154,0.0805131383036728,8,-0.003999948501587136,-0.1394999623298645,-0.13524994254112244,-0.09849995374679565,0.39200007915496826,3,0.21412687117314455,3.699981522652714,1.840999960899353,-5.999880792728357,1.819000005722046,2.6666434872446643,1.815999984741211,0.21412687117314455
179,2010-08-06,1.819000005722046,1.8229999542236328,1.7610000371932983,1.7799999713897705,3242000.0,0.011679659573271772,1.6382981961325407,-1.2580648882701972,76.21484506599955,67.96731081052464,-0.017360265269516173,-0.10288687521033513,-0.16460276312787991,-0.13591530276295183,17.03877535166457,0.06199991703033447,0.09166027900113694,0.08345001935958862,-0.08159348331774563,0.24849352203692288,0.0009282680209214966,0.16597177069825575,-0.14382860242817763,69.04758863708308,-4.626965800215132,0.08252175133866708,8,-0.024999976158142312,-0.16049998998641968,-0.1537499725818634,-0.11949998140335083,0.47300004959106445,4,0.16382633113653555,-1.5365870678300608,1.7979999780654907,3.699981522652714,1.840999960899353,-5.999880792728357,1.819000005722046,0.16382633113653555
180,2010-08-09,1.8170000314712524,1.8350000381469729,1.8040000200271609,1.815999984741211,4920000.0,-0.001099491063497604,-1.4800038147009476,0.025642201274009953,76.21484506599955,69.12269948328128,-0.015588691878541061,-0.09380369270958067,-0.15960443482481557,-0.13331090367237008,17.96526189461233,0.03100001811981201,0.09408338451747422,0.07390004396438599,-0.09156186739734373,0.2393619553261157,-0.008830911716478873,0.15663099964525085,-0.11805262063309363,66.66666666666684,-11.518630375944653,0.08273095568086485,8,-0.023000001907348855,-0.15850001573562622,-0.16324999928474426,-0.11750000715255737,0.4229999780654907,0,0.12658222117803808,1.6382981961325407,1.819000005722046,-1.5365870678300608,1.7979999780654907,3.699981522652714,1.840999960899353,0.12658222117803808
181,2010-08-10,1.7869999408721924,1.8040000200271609,1.753000020980835,1.7949999570846558,2356000.0,-0.01651078155170338,2.923055409091901,-7.999642388842532,72.86062336834115,70.63288738343192,0.014878663287735572,-0.058784101694990376,-0.12727962819765803,-0.10325791340241297,17.05113247241946,0.06400001049041748,0.08889142137405392,0.038799953460693315,-0.12540479693993545,0.20300470386132208,-0.04330242173962118,0.12090232866100781,-0.06760516354594381,36.95643159978862,-45.72691669473026,0.08210237520031442,8,0.007000088691711204,-0.12849992513656616,-0.1332499086856842,-0.08749991655349731,0.4930000305175781,1,0.16843879586739363,-1.4800038147009476,1.8170000314712524,1.6382981961325407,1.819000005722046,-1.5365870678300608,1.7979999780654907,0.16843879586739363
182,2010-08-11,1.7209999561309814,1.7790000438690186,1.712000012397766,1.7619999647140503,4256000.0,-0.03693340062954786,-1.2711915090508201,5.124990686793128,48.39649629008934,69.26321904383636,0.08144871207370907,0.010594378210365019,-0.05777188457211202,-0.037460541185270424,16.273421942115277,0.07499992847442649,0.07853314966395852,-0.029000031948089644,-0.19106304520901096,0.13306298131283167,-0.11003153857855041,0.052031474682371126,0.12400007247924782,6.766874162510195,-70.89703921109563,0.08103150663046066,8,0.057500064373016135,-0.062499940395355225,-0.06724992394447327,-0.021499931812286377,0.7790000438690186,2,0.2789076300458402,2.923055409091901,1.7869999408721924,-1.4800038147009476,1.8170000314712524,1.6382981961325407,1.819000005722046,0.2789076300458402
183,2010-08-12,1.7359999418258667,1.7369999885559082,1.6859999895095823,1.7050000429153442,3125000.0,0.00871585478050041,2.0909097477097496,-0.7560949370953064,42.71843461621561,66.46476567859582,0.06654932817458659,0.001665443356649421,-0.06988791396293115,-0.05262587396270213,15.362088437612906,0.050999999046325906,0.07260255426590545,-0.01780004501342769,-0.17445131301468075,0.13885122298782537,-0.09612567901405433,0.06052558898719895,0.10634008646011339,33.55700402351227,-39.79875382020935,0.07832563400062655,8,0.029500067234039085,-0.07749992609024048,-0.08224990963935852,-0.03649991750717163,0.7749999761581425,3,0.2390553542449052,-1.2711915090508201,1.7209999561309814,2.923055409091901,1.7869999408721924,-1.4800038147009476,1.8170000314712524,0.2390553542449052
184,2010-08-13,1.75600004196167,1.7749999761581419,1.684000015258789,1.72599995136261,2731000.0,0.011520795395170147,1.6764710522855875,0.9677480138129336,41.39074533791269,63.55703385606616,0.044136081440057096,-0.008699567047167012,-0.08600295728988883,-0.07301200887202319,13.904184448005166,0.0909999608993528,0.07192231038009345,-0.004199945926666171,-0.14923947045226016,0.14083957859892782,-0.07671970818946328,0.06831981633613093,0.08008638477325425,47.68212966179296,-21.818551719551103,0.07251976226279702,8,0.008499979972839355,-0.0975000262260437,-0.10225000977516174,-0.056500017642974854,0.7109999656677246,4,0.24715262237349211,2.0909097477097496,1.7359999418258667,-1.2711915090508201,1.7209999561309814,2.923055409091901,1.7869999408721924,0.24715262237349211
185,2010-08-16,1.7699999809265137,1.7899999618530271,1.7280000448226929,1.741000056266785,1712000.0,0.007972630199486908,-1.2545445875679684,0.9666612360376539,46.02648418444904,61.13562534977427,0.025618946580393542,-0.01097587935080968,-0.09397302348294145,-0.08711291963342394,11.865594402409208,0.06199991703033425,0.07025420049646813,0.001999992132186934,-0.12567393027742013,0.129673914541794,-0.0618369690726166,0.06583695333699047,0.056961261119842455,71.66663520866082,4.641264839687139,0.06383696120480356,8,-0.0054999589920043945,-0.11149996519088745,-0.11974996328353882,-0.0704999566078186,0.6119999885559082,0,0.29491529944161554,1.6764710522855875,1.75600004196167,2.0909097477097496,1.7359999418258667,-1.2711915090508201,1.7209999561309814,0.29491529944161554
186,2010-08-17,1.807999968528748,1.815000057220459,1.7400000095367432,1.7849999666213991,5442000.0,0.0214689197806337,3.0540369869193578,0.7931055744875152,55.66037806579608,59.06869625744379,-0.015763152315708018,-0.03535165202181223,-0.1248936800248206,-0.12497797005229039,9.541198932511943,0.07500004768371582,0.06459216729045503,0.03019998073577934,-0.07520269914457112,0.1356026606161298,-0.022501359204395888,0.08290132067595457,0.010383599910354091,94.65642255766667,27.773448809347087,0.05270133994017525,8,-0.043499946594238725,-0.14949995279312178,-0.16374996304512068,-0.10849994421005293,0.5590001344680782,1,0.23893807993787375,-1.2545445875679684,1.7699999809265137,1.6764710522855875,1.75600004196167,2.0909097477097496,1.7359999418258667,0.23893807993787375
187,2010-08-18,1.8209999799728396,1.8279999494552608,1.781999945640564,1.7920000553131104,7449000.0,0.007190271941581061,1.1395418467518372,1.2608661849920675,56.3467491117434,57.31440012294961,-0.03564719221380863,-0.032618343636299674,-0.13038838864486135,-0.1375265729693005,7.337444672771258,0.04600000381469682,0.05808487857640654,0.032149994373321666,-0.03367682228842073,0.09797681103506406,-0.0007634139575494192,0.06506340270419275,-0.13699996471405052,95.13890786028378,28.093388966946122,0.0329134083308712,8,-0.06149995326995872,-0.11499994993209861,-0.2074999809265139,-0.12449997663497947,0.5790001153945925,2,0.2520593061312264,3.0540369869193578,1.807999968528748,-1.2545445875679684,1.7699999809265137,1.6764710522855875,1.75600004196167,0.2520593061312264
188,2010-08-19,1.7799999713897705,1.8289999961853027,1.7400000095367432,1.8200000524520876,6623000.0,-0.022515106553532505,2.0689667220921653,-1.3793167234625017,46.9387719637868,54.06150311159262,0.0028284427758544783,0.01281933707400218,-0.08252713673743894,-0.09686783579270997,6.756108315325562,0.08899998664855957,0.04974070622521953,-0.011250013113021762,-0.07162386201126458,0.04912383578522106,-0.04143693756214328,0.01893691133609976,-0.09311995744705204,66.206875006166,0.5703071871879217,0.030186924449121456,8,-0.02049994468688965,-0.07399994134902954,-0.17174994945526123,-0.0834999680519104,0.687000036239624,3,0.4044944045971388,1.1395418467518372,1.8209999799728396,3.0540369869193578,1.807999968528748,-1.2545445875679684,1.7699999809265137,0.4044944045971388
189,2010-08-20,1.838000059127808,1.8400000333786009,1.753000020980835,1.7710000276565552,8106000.0,0.032584319477686696,1.450705265862,-1.6749973923020776,52.84974941352764,51.46538137242908,-0.05832673494534535,-0.042890518115069165,-0.1339788772525572,-0.15529053814347726,6.821053224847043,0.08700001239776589,0.03760230962486566,0.04390007257461592,-0.019730134053979054,0.1075302792032109,0.012084969260318434,0.07571517588891341,-0.14543524589538626,98.21430852218842,34.068172508842,0.03181510331429752,8,-0.07600003480911299,-0.1320000290870671,-0.22975003719329878,-0.14500004053115867,0.598000049591064,4,0.366158779763893,2.0689667220921653,1.7799999713897705,1.1395418467518372,1.8209999799728396,3.0540369869193578,1.807999968528748,0.366158779763893
190,2010-08-23,1.840999960899353,1.8589999675750728,1.805999994277954,1.8400000333786009,9454000.0,0.0016321554271159222,1.8648679996649695,0.014924284344272365,52.84973485200601,49.241949315058505,-0.06432912442480254,-0.04563090196160324,-0.1313888899517206,-0.15857216326366963,7.214216197760925,0.0529999732971187,0.028926828851505437,0.045249974727630704,-0.02153130739466813,0.11203125684992954,0.011859333666481175,0.07864061578878023,-0.1395890344581605,84.87393863624555,21.497145180868557,0.03339064106114946,8,-0.0694999694824221,-0.1279999613761904,-0.23274993896484375,-0.14799994230270364,0.6799999475479126,0,0.3400326235880158,1.450705265862,1.838000059127808,2.0689667220921653,1.7799999713897705,1.1395418467518372,1.8209999799728396,0.3400326235880158
191,2010-08-24,1.843000054359436,1.8539999723434448,1.805999994277954,1.812999963760376,5218000.0,0.001086416894384934,-1.1818157188179865,30.002265140670495,50.27323668048539,49.45047602510251,-0.06431347350532657,-0.04613729821652335,-0.1289178778618103,-0.1610208489673972,7.628626186272161,0.04799997806549072,0.016112139939702175,0.04480006694793692,-0.025227325847397397,0.11482745974327124,0.009786370550269874,0.07981376334560397,-0.12898200462753318,86.55469003570302,26.539164767691204,0.035013696397667125,8,-0.0715000629425051,-0.13000005483627342,-0.23475003242492676,-0.2105000615119934,0.656999945640564,1,0.2924578943164078,1.8648679996649695,1.840999960899353,1.450705265862,1.838000059127808,2.0689667220921653,1.7799999713897705,0.2924578943164078
192,2010-08-25,1.8600000143051147,1.8600000143051147,1.7979999780654907,1.8279999494552608,6930000.0,0.009224069150441494,2.874994412075823,1.0666656070317522,59.11764829628963,51.27261087844407,-0.06651781177895177,-0.05924395214637568,-0.14189847897360375,-0.1777683480590957,7.827004699385491,0.06200003623962402,0.003277297462929818,0.05740002393722543,-0.016639540006706977,0.13143958788115784,0.020380241965259227,0.09441980590919163,-0.13438341114575825,100.0,36.777546721850754,0.037019781971966176,8,-0.08799999952316284,-0.1445000171661377,-0.25174999237060547,-0.2369999885559082,0.6399999856948853,2,0.27258069074860924,-1.1818157188179865,1.843000054359436,1.8648679996649695,1.840999960899353,1.450705265862,1.838000059127808,0.27258069074860924
193,2010-08-26,1.8830000162124636,1.919999957084656,1.8500000238418581,1.8600000143051147,14143000.0,0.012365592328203112,-2.2558121482631814,0.7187486030189661,59.356723209726376,53.26883064197892,-0.07428483566827948,-0.0781379743259214,-0.15998094617586012,-0.20021991085600677,7.757224935672266,0.06999993324279785,-0.005991245894731545,0.07525002360343946,-0.006135056788109106,0.15663510399498803,0.03455748340766518,0.11594256379921375,-0.14394507193853134,77.84433830609963,14.724272367993123,0.04069254019577433,8,-0.059000015258789285,-0.11500000953674316,-0.2747499942779543,-0.25999999046325706,0.6699999570846555,3,0.2745619090300815,2.874994412075823,1.8600000143051147,-1.1818157188179865,1.843000054359436,1.8648679996649695,1.840999960899353,0.2745619090300815
194,2010-08-27,1.9989999532699585,2.1700000762939453,1.8919999599456787,1.8969999551773071,45748000.0,0.061603789728489566,-3.9642882991812876,4.4347821579988995,69.95612785298358,55.92767993848277,-0.17007556689716852,-0.18819240591629538,-0.2704199774707927,-0.315166946195679,8.782363038328592,0.2870000600814817,0.005392160024843218,0.1813499629497528,0.06344495241366666,0.29925497348583896,0.12239745768170973,0.24030246821779588,-0.2382316074587394,54.032237131568884,-8.282330909500466,0.05895250526804305,8,-0.04399991035461426,-0.07999992370605469,-0.3857499361038208,-0.37599992752075195,0.5540000200271606,4,0.23411709119546642,-2.2558121482631814,1.8830000162124636,2.874994412075823,1.8600000143051147,-1.1818157188179865,1.843000054359436,0.23411709119546642
195,2010-08-30,2.003000020980835,2.0480000972747803,1.9800000190734863,2.0,15164000.0,0.0020010344194021368,-2.1627955975714563,0.0294119709503318,75.11628448544009,58.08944731844321,-0.1537134291958342,-0.1870549921017961,-0.27076123174095224,-0.3175851808242234,10.23417174992981,0.06800007820129395,0.019371429551803043,0.17600002884864807,0.0318977111493286,0.32010234654796754,0.10394886999898834,0.2480511876983078,-0.18493923290203407,55.10752386668688,-9.984458289895805,0.07205115884965968,8,-0.04799997806549072,-0.07599997520446777,-0.3745000362396238,-0.3745000362396238,0.4159998893737793,0,0.21617577793434295,-3.9642882991812876,1.9989999532699585,-2.2558121482631814,1.8830000162124636,2.874994412075823,1.8600000143051147,0.21617577793434295
196,2010-08-31,2.0380001068115234,2.0420000553131104,1.968000054359436,2.0050001144409184,22279000.0,0.017473831984060384,2.6097658839538047,10.99992052769595,89.72431294845376,61.79806552252214,-0.17059709421720437,-0.2158749243610112,-0.30133022379250685,-0.35054434369662557,11.659708939253271,0.07400000095367432,0.03474479211414927,0.20005010962486258,0.027945480042023352,0.3721547392077018,0.11399779483344297,0.2861024244162822,-0.17066781838260225,64.51614660559649,-7.625015702745529,0.08605231479141962,8,-0.0830000638961792,-0.11100006103515625,-0.36975008249282837,-0.39350008964538574,0.3699998855590816,1,0.2369969461833843,-2.1627955975714563,2.003000020980835,-3.9642882991812876,1.9989999532699585,-2.2558121482631814,1.8830000162124636,0.2369969461833843
197,2010-09-01,2.0980000495910645,2.101999998092652,2.049999952316284,2.0520000457763667,21860000.0,0.029440598446980326,-1.0799938965076756,1.393939831806523,90.76576643094195,66.66773157442827,-0.2091687835098801,-0.2694486341819089,-0.35588484035396295,-0.4083892218219862,13.320835467020977,0.06399989128112837,0.0505254635915644,0.2472000479698182,0.03945055715492396,0.45494953878471245,0.14332530256237108,0.3510747933772653,-0.18829427086103978,77.49999534338787,0.4584427015248309,0.10387474540744715,9,-0.13650000095367432,-0.17100000381469727,-0.4297500252723694,-0.45350003242492676,0.3209998607635498,2,0.19161102998414714,2.6097658839538047,2.0380001068115234,-2.1627955975714563,2.003000020980835,-3.9642882991812876,1.9989999532699585,0.19161102998414714
198,2010-09-02,2.1830000877380367,2.193000078201294,2.075000047683716,2.094000101089477,8359000.0,0.04051479320200224,1.1651388187121279,1.934782157998924,91.94498948663188,71.01164713810653,-0.2581374439836279,-0.34164274807095496,-0.4336948157755407,-0.4897919514742053,15.326590735548173,0.11800003051757812,0.0635859481687413,0.3129500806331631,0.059482718489674014,0.5664174427766522,0.18621639956141856,0.43968376170490764,-0.23685310734906317,96.67774533737389,15.264684266704336,0.1267336810717446,9,-0.18750005960464433,-0.24450004100799516,-0.5147500634193416,-0.538500070571899,0.31699991226196333,3,0.14521296359196656,-1.0799938965076756,2.0980000495910645,2.6097658839538047,2.0380001068115234,-2.1627955975714563,2.003000020980835,0.14521296359196656
199,2010-09-03,2.1170001029968257,2.2090001106262207,2.0989999771118164,2.200000047683716,5314000.0,-0.0302336152490027,1.178218943641192,-0.9325837880699661,80.92692110726492,74.13133449980195,-0.16583909534703767,-0.26580037288156566,-0.362122826518426,-0.4215159202479928,16.975037970242713,0.1100001335144043,0.07543922851485041,0.23205009102821306,-0.042906417212240644,0.5070065992686668,0.0945718369079862,0.3695283451484399,-0.13135662695788097,61.825731887982684,-19.960126077539442,0.1374782541202269,9,-0.11350005865097001,-0.17050004005432084,-0.44875007867813066,-0.47250008583068803,0.3819999694824223,4,0.20595174732542154,1.1651388187121279,2.1830000877380367,-1.0799938965076756,2.0980000495910645,2.6097658839538047,2.0380001068115234,0.20595174732542154
200,2010-09-07,2.0469999313354488,2.1470000743865967,2.0350000858306885,2.118000030517578,7880000.0,-0.03306573842971694,-1.357899703356439,0.8554234517862742,70.15175757224867,76.34005904333121,-0.07101257068899947,-0.18728805356776546,-0.28873212028258854,-0.34868158079321665,18.561076295435853,0.1119999885559082,0.09434382983770861,0.15054992437362635,-0.1315859576270033,0.432685806374256,0.009481983373311298,0.2916178653739412,-0.021152261070794154,32.78002428703197,-45.420666025896715,0.14106794100031486,9,-0.04349988698959306,-0.10049986839294389,-0.3787499070167537,-0.4024999141693111,0.45500016212463423,1,0.24719104002683556,1.178218943641192,2.1170001029968257,1.1651388187121279,2.1830000877380367,-1.0799938965076756,2.0980000495910645,0.24719104002683556
201,2010-09-08,2.088000059127808,2.1040000915527344,2.0380001068115234,2.0439999103546143,4012000.0,0.020029374288064172,-1.3571525885558584,-0.6197195395505672,71.4975767512476,77.71560664943765,-0.08225463384809029,-0.21563764382070616,-0.3255374790638339,-0.3861652077857731,19.48202301590648,0.06599998474121094,0.10913619251376705,0.1765000462532047,-0.11306775056840346,0.4660678430748131,0.0317161478424004,0.3212839446640088,0.12100005149841264,30.45975042785193,-43.714747682295865,0.14478389841080416,9,-0.058499991893768755,-0.14149999618530318,-0.4147500395774846,-0.43950003385543845,0.44000005722045854,2,0.15852482847393712,-1.357899703356439,2.0469999313354488,1.178218943641192,2.1170001029968257,1.1651388187121279,2.1830000877380367,0.15852482847393712
202,2010-09-09,2.200999975204468,2.2149999141693115,2.1070001125335693,2.1070001125335693,12802000.0,0.05411873222065999,-1.2978714769798916,2.136353291790831,80.37516677251577,80.05098926752537,-0.15846070227226106,-0.306550356819036,-0.4316535545676743,-0.4950356695200715,20.175660451425152,0.12699985504150346,0.12842348210070087,0.2654999613761906,-0.036871411257813236,0.5678713340101944,0.11431427505918856,0.4166856476931924,-0.16299986839294478,92.22224871320097,16.335999179415523,0.15118568631700186,9,-0.1475000381469731,-0.2515000104904179,-0.5084999799728398,-0.5444999933242802,0.40199995040893555,3,0.09404816878605682,-1.3571525885558584,2.088000059127808,-1.357899703356439,2.0469999313354488,1.178218943641192,2.1170001029968257,0.09404816878605682
203,2010-09-10,2.151000022888184,2.2149999141693115,2.138999938964844,2.2109999656677246,7335000.0,-0.022716925433694857,1.2352986550355394,-0.6382981961325329,72.84670663976425,80.37216468827877,-0.07425587999279726,-0.2359634896043601,-0.3731778477516352,-0.4418097403435277,20.593323803916654,0.07599997520446733,0.14990949434406664,0.19475000500679052,-0.10693433508100147,0.49643434509458273,0.0439078349628943,0.3455921750506865,-0.1129999160766606,64.4444709354232,-8.261452186077577,0.15084217004389608,9,-0.05950003862381026,-0.20150005817413374,-0.44500002264976546,-0.4940000176429753,0.46099996566772417,4,0.12459315881669886,-1.2978714769798916,2.200999975204468,-1.3571525885558584,2.088000059127808,-1.357899703356439,2.0469999313354488,0.12459315881669886
204,2010-09-13,2.190000057220459,2.2960000038146973,2.184000015258789,2.2260000705718994,18359000.0,0.018131117581258405,-3.666656732579336,0.6000007947293594,74.20249268004025,80.27063226545656,-0.0931042251404608,-0.2537943980045183,-0.40249390928580886,-0.476941051418309,21.890006729061152,0.14499998092651323,0.16973613950974098,0.21205003857612614,-0.09141593016724148,0.515516007319494,0.06031705420444222,0.36378302294781006,-0.14845995426177971,59.386980879920124,-11.29315996142406,0.15173298437168392,9,-0.058000028133392334,-0.20000004768371582,-0.46375003457069397,-0.5315000414848328,0.3279998302459717,0,0.1415524815889695,1.2352986550355394,2.151000022888184,-1.2978714769798916,2.200999975204468,-1.3571525885558584,2.088000059127808,0.1415524815889695
205,2010-09-14,2.2920000553131104,2.315000057220459,2.1370000839233403,2.1730000972747803,15832000.0,0.04657534037789457,1.157575932722591,-3.3055531640120535,77.3446943676457,78.89511908981122,-0.16740260656165296,-0.33168814903563604,-0.4931993548429443,-0.5743441235390216,23.266667953793668,0.1779999732971187,0.1927653399432938,0.28795003294944754,-0.029671083888723526,0.6055711497876188,0.129139474530362,0.4467605913685331,-0.24028155632019033,91.69674872742985,22.073507815628574,0.15881055841908562,9,-0.11699998378753662,-0.29250001907348633,-0.5657500326633453,-0.6335000395774841,0.2239999771118164,1,0.0903141414356814,-3.666656732579336,2.190000057220459,1.2352986550355394,2.151000022888184,-1.2978714769798916,2.200999975204468,0.0903141414356814
206,2010-09-15,2.240000009536743,2.3429999351501465,2.233999967575073,2.2920000553131104,10802000.0,-0.022687628499757362,-2.406242083774125,-0.4369753286771571,72.19625351517571,76.8318398769483,-0.09357608237935988,-0.25894032725854355,-0.43053403629139964,-0.5183541371759399,25.203891318587026,0.10899996757507369,0.20062311761727258,0.21434998512268066,-0.10588040789525843,0.5345803781406198,0.054234788613710894,0.3744651816316502,-0.17248461705017082,56.35593091917504,-9.03552325612604,0.1601151965089696,9,-0.050999999046325684,-0.2265000343322754,-0.5137499868869781,-0.5814999938011169,0.23000001907348588,2,0.11696432268208978,1.157575932722591,2.2920000553131104,-3.666656732579336,2.190000057220459,1.2352986550355394,2.151000022888184,0.11696432268208978
207,2010-09-16,2.2799999713897705,2.308000087738037,2.236999988555908,2.236999988555908,12123000.0,0.017857125751218117,-2.3023315128496575,-0.826922018853391,72.73767669221495,74.69769401090197,-0.11738910491184784,-0.27699152519654247,-0.46057025755085057,-0.5535801060594139,27.46346404039477,0.0710000991821289,0.20849851192183455,0.23139994740486136,-0.0928413052514796,0.5556412000612023,0.06927932107669088,0.39352057373303184,-0.1904458154901123,69.41747123350449,5.369842399572221,0.16212062632817048,9,-0.09099996089935303,-0.26649999618530273,-0.5537499487400055,-0.6214999556541443,0.6830000877380376,3,0.1087719947677579,-2.406242083774125,2.240000009536743,1.157575932722591,2.2920000553131104,-3.666656732579336,2.190000057220459,0.1087719947677579
208,2010-09-17,2.5,2.525000095367432,2.255000114440918,2.3050000667572017,28567000.0,0.09649124182932711,1.2040803616175433,4.53488397881956,75.6397064646186,74.11022571727462,-0.32150339218242996,-0.4640788171658379,-0.6688440714051682,-0.7677498266354386,29.611768445307685,0.2699999809265141,0.2145075364409461,0.41539997458457956,0.05849078661474705,0.7723091625544123,0.2369453805996633,0.5938545685694958,-0.3901701817603027,93.55667664173912,27.075513282545344,0.17845459398491634,9,-0.21999990940093994,-0.39549994468688965,-0.781499981880188,-0.8414999842643738,0.5250000953674321,4,0.041199970245361595,-2.3023315128496575,2.2799999713897705,-2.406242083774125,2.240000009536743,1.157575932722591,2.2920000553131104,0.041199970245361595
209,2010-09-20,2.5109999179840092,2.5390000343322754,2.4609999656677246,2.5,12590000.0,0.004399967193603693,1.3283550222582814,0.056409855127042614,75.81299749272873,74.73925237510574,-0.3025537338885518,-0.44488352004572107,-0.6676192354549253,-0.7734190015084628,32.08808190061481,0.07800006866455078,0.21513392127354125,0.39274989962577855,0.007923572514433985,0.7775762267371231,0.20033673607010627,0.5851630631814508,-0.3596530720315383,93.03479606905847,24.07747138430065,0.19241316355567226,9,-0.22249984741210982,-0.399499893188477,-0.7989999055862431,-0.852499902248383,0.6260001659393306,0,0.04022304813653221,1.2040803616175433,2.5,-2.3023315128496575,2.2799999713897705,-2.406242083774125,2.240000009536743,0.04022304813653221
210,2010-09-21,2.4670000076293945,2.503999948501587,2.4600000381469727,2.5,7603000.0,-0.017522864114603687,1.1463428817324355,-3.0000216745777664,71.60120280128615,74.75076638066557,-0.21535877162527806,-0.37058048561018797,-0.6106544298863925,-0.7258548660813482,35.02337852984222,0.05099987983703658,0.20519728503370338,0.31744998693466187,-0.0741993842907327,0.7090993581600562,0.12162530132196459,0.5132746725473591,-0.2691347790713472,76.3934390348193,6.590363495999696,0.19582468561269717,9,-0.14399993419647217,-0.3334999680519104,-0.7554999887943268,-0.8084999918937683,0.6670000553131104,1,0.020672833270901858,1.3283550222582814,2.5109999179840092,1.2040803616175433,2.5,-2.3023315128496575,2.2799999713897705,0.020672833270901858
211,2010-09-22,2.381999969482422,2.4730000495910645,2.358999967575073,2.4679999351501465,6024000.0,-0.03445481876129031,1.3749968955977185,2.606060168193509,63.948913790381845,72.92562716042846,-0.0941723559712484,-0.2562685101725295,-0.5140224147208168,-0.6377167553338499,37.61640902484518,0.11400008201599166,0.20383067843097358,0.20549995303154,-0.1712263594126453,0.5822262654757253,0.017136796809447574,0.39386310925363266,-0.14319856423146726,48.013231439669056,-19.956338292264206,0.18836315622209265,9,-0.04399991035461426,-0.2424999475479126,-0.6704999506473541,-0.7234999537467957,0.6180000305175781,2,0.056255274835969704,1.1463428817324355,2.4670000076293945,1.3283550222582814,2.5109999179840092,1.2040803616175433,2.5,0.056255274835969704
212,2010-09-23,2.367000102996826,2.4059998989105225,2.325000047683716,2.3499999046325684,11576000.0,-0.006297173248434151,-1.4179091730778812,-0.19767680408084057,59.704642623610496,71.46539782530027,-0.05939510824798866,-0.21221850595616853,-0.4873250448075863,-0.6209913896572588,40.06677426130847,0.08099985122680664,0.21565061640871086,0.16515008211135873,-0.18948790111159042,0.5197880653343079,-0.012168909500116065,0.34246907372283353,-0.09217486225611315,39.436626812695295,-23.87289436160365,0.1773189916114746,9,-0.029000043869018555,-0.2275000810623169,-0.6555000841617584,-0.7085000872612,0.6329998970031738,3,0.04351496456759585,1.3749968955977185,2.381999969482422,1.1463428817324355,2.4670000076293945,1.3283550222582814,2.5109999179840092,0.04351496456759585
213,2010-09-24,2.400000095367432,2.450000047683716,2.375999927520752,2.4059998989105225,13423000.0,0.01394169452245686,-1.7407381243570441,-0.35292550207559376,65.4644811021349,70.49450764997745,-0.05963081997595765,-0.21555166678228366,-0.5071969465164399,-0.6509068367481441,42.89018115517296,0.08299994468688965,0.22556992849566093,0.17230007052421614,-0.15908685339308581,0.5036869944415183,0.006606608565565164,0.3379935324828671,-0.09347387939573171,35.04675344063676,-27.275198063788316,0.1656934619586511,9,-0.06200003623962447,-0.2605000734329228,-0.6672500669956212,-0.7415000796318059,0.7879998683929443,4,0.23458330891198664,-1.4179091730778812,2.367000102996826,1.3749968955977185,2.381999969482422,1.1463428817324355,2.4670000076293945,0.23458330891198664
214,2010-09-27,2.4670000076293945,2.513999938964844,2.369999885559082,2.3959999084472656,13205000.0,0.027916628999843818,-1.341461523551083,-11.833737333599128,73.02632748475637,70.0146891074342,-0.09298447631960949,-0.2589700089551421,-0.5589879387692518,-0.7139542074776735,43.33567883357905,0.14400005340576216,0.220602637590682,0.21589998006820688,-0.11357861914443657,0.5453785792808503,0.05116068046188493,0.3806392796745288,-0.1419999599456787,75.1322971580235,8.698674007091356,0.16473929960632175,9,-0.08050000667572021,-0.32099997997283936,-0.7342499792575836,-0.8084999918937683,0.6319999694824219,0,0.22618568545292983,-1.7407381243570441,2.400000095367432,-1.4179091730778812,2.367000102996826,1.3749968955977185,2.381999969482422,0.22618568545292983
215,2010-09-28,2.436000108718872,2.562999963760376,2.421999931335449,2.476999998092652,9128000.0,-0.01256582846155363,-3.086943000884564,-0.5774624239412277,69.29047963925288,69.69182534344277,-0.044041494516420254,-0.20434441058110675,-0.5123744336285938,-0.6784393479364523,43.893591214647806,0.14100003242492676,0.22668081734112455,0.1632500767707823,-0.1542737881619809,0.4807739417035455,0.0044881443044006986,0.3220120092371639,-0.08532006263732894,46.6386975529029,-23.339696083329017,0.15876193246638157,9,-0.03600013256072998,-0.2555001378059387,-0.702000081539154,-0.7775000929832458,0.6639997959136963,1,0.2877668078484339,-1.341461523551083,2.4670000076293945,-1.7407381243570441,2.400000095367432,-1.4179091730778812,2.367000102996826,0.2877668078484339
216,2010-09-29,2.5209999084472656,2.5290000438690186,2.4300000667572017,2.440000057220459,11930000.0,0.03489318388129958,1.0412340726757996,-1.9756114580789013,68.30664580002446,69.1994885776438,-0.09497757203545776,-0.26488451894697107,-0.5803865282783742,-0.7572184794474945,44.68284536567971,0.09899997711181685,0.23144992096438566,0.2240998864173891,-0.09171408488115995,0.5399138577159381,0.06619290076811435,0.38200687206666384,-0.1510000228881836,82.35291171296797,14.560806603163186,0.15790698564927452,9,-0.11199986934661865,-0.3404999375343323,-0.7787499129772188,-0.8554999232292175,0.535000085830688,2,0.2431575473054255,-3.086943000884564,2.436000108718872,-1.341461523551083,2.4670000076293945,-1.7407381243570441,2.400000095367432,0.2431575473054255
217,2010-09-30,2.5,2.559000015258789,2.486999988555908,2.539999961853028,8000000.0,-0.008329991753232457,-1.1818194954194723,-0.49382759655970737,70.65090300052138,68.64517708163301,-0.044129517368324045,-0.223692425756838,-0.54190583192899,-0.7307594177895071,45.110124461092234,0.07200002670288086,0.2231025767159438,0.1829999804496767,-0.13067632277718388,0.49667628367653727,0.026161828836246404,0.339838132063107,-0.10298010349273667,67.3575449567079,-0.8225697150530635,0.15683815161343026,9,-0.0559999942779541,-0.31950002908706665,-0.7577500045299532,-0.8345000147819519,0.6289999485015869,3,0.19999999999999996,1.0412340726757996,2.5209999084472656,-3.086943000884564,2.436000108718872,-1.341461523551083,2.4670000076293945,0.19999999999999996
218,2010-10-01,2.5,2.5230000019073486,2.4449999332427983,2.5230000019073486,3787000.0,0.0,5.78261410401265,0.5750005960470098,69.23078288330552,67.91381990280821,-0.04931557715347834,-0.20946530552138753,-0.5283200326496886,-0.7250053332713153,44.7626066909654,0.07800006866455034,0.22397656658838772,0.16714998483657828,-0.1500331680076621,0.48433313768081865,0.008558408414458096,0.32574156125869846,-0.07974289407730106,67.3575449567079,-1.8549156750913482,0.1585915764221201,10,-0.0559999942779541,-0.29350000619888306,-0.7562499940395355,-0.8339999914169312,0.5980000495910645,4,0.19999999999999996,-1.1818194954194723,2.5,1.0412340726757996,2.5209999084472656,-3.086943000884564,2.436000108718872,0.19999999999999996
219,2010-10-04,2.552999973297119,2.562999963760376,2.4830000400543213,2.505000114440918,9856000.0,0.0211999893188477,1.3529444763894927,-2.0869502119851973,67.23911328358136,67.42914328972991,-0.10698156465662301,-0.24045471429207144,-0.5684178915298133,-0.7725552343181137,44.38260501388616,0.07999992370605469,0.223515253273324,0.19834996461868304,-0.11629084956652136,0.5129907788038874,0.04102955752608084,0.35567037171128524,-0.11275886727714557,92.90780981303591,25.443142676007426,0.1573204070926022,10,-0.10899996757507324,-0.3255000114440918,-0.7569999694824219,-0.8569999933242796,0.5659999847412109,0,0.2487269867234565,5.78261410401265,2.5,-1.1818194954194723,2.5,1.0412340726757996,2.5209999084472656,0.2487269867234565
220,2010-10-05,2.552999973297119,2.5920000076293945,2.5220000743865967,2.561000108718872,6511000.0,0.0,1.0,-0.16666997804555794,72.19860391392434,68.34577552567907,-0.10448755474386262,-0.21144360965053943,-0.5561201857339657,-0.7663792107283491,45.06914725914766,0.06999993324279785,0.20034373361650637,0.17304996252059945,-0.1179146168102827,0.4640145418514816,0.027567672855158598,0.3185322521860403,-0.10800004005432084,75.92589594644123,6.764570308083293,0.14548228966544108,10,-0.09449994564056396,-0.27299994230270386,-0.6159999370574951,-0.731999933719635,0.5450000762939453,1,0.21386604368411155,1.3529444763894927,2.552999973297119,5.78261410401265,2.5,-1.1818194954194723,2.5,0.21386604368411155
221,2010-10-06,2.4189999103546143,2.595000028610229,2.380000114440918,2.5699999332427983,10829000.0,-0.05248729508189065,1.1393003548993237,18.874683355684752,58.698376663485746,68.23396819677632,0.039462831736055914,-0.05415075086646404,-0.410674628453378,-0.6259456319091603,45.16422424535714,0.21499991416931108,0.1713863698302136,0.022499907016753973,-0.2341788440089112,0.27917865804241915,-0.10583946849607839,0.15083928252958634,0.17300009727478027,18.139447201352926,-48.88315501312117,0.12833937551283256,10,0.0635000467300415,-0.1374998688697815,-0.47799986600875854,-0.5979998707771301,0.624000072479248,2,0.28152129785656865,1.0,2.552999973297119,1.3529444763894927,2.552999973297119,5.78261410401265,2.5,0.28152129785656865
222,2010-10-07,2.407999992370605,2.450000047683716,2.3559999465942383,2.4230000972747803,13857000.0,-0.004547299872531441,1.7246403853396775,0.09933842801654984,42.20337859790286,65.64940125186165,0.0635758794242336,-0.028298658160276435,-0.3874118181778461,-0.6094848436156455,44.440269149765626,0.09400010108947754,0.1489810124830666,0.0011499881744381213,-0.23846305479966112,0.24076303114853737,-0.1186565333126115,0.12095650966148774,0.18700003623962402,21.75733386270871,-40.1776735221665,0.1198065214870496,10,0.06749999523162886,-0.09299993515014604,-0.4669999480247493,-0.5869999527931209,0.624000072479248,3,0.2691029916779242,1.1393003548993237,2.4189999103546143,1.0,2.552999973297119,1.3529444763894927,2.552999973297119,0.2691029916779242
223,2010-10-08,2.4189999103546143,2.450000047683716,2.384999990463257,2.400000095367432,5455000.0,0.004568072266968759,-1.653062217486291,-1.2666454740522257,42.20337859790286,62.22462915332237,0.06208322805194788,-0.019174318533122126,-0.3860260934794386,-0.6146170786861584,43.67719062122767,0.06500005722045898,0.1416836387196705,-0.0012500882148742676,-0.20839390275010272,0.2058937263203542,-0.10482199548248827,0.10232181905273974,0.1760001182556148,26.359808427245994,-30.334216009208546,0.10357190726761419,10,0.05650007724761963,-0.10399985313415527,-0.4747498631477356,-0.5979998707771301,0.6809999942779541,4,0.2935097414050296,1.7246403853396775,2.407999992370605,1.1393003548993237,2.4189999103546143,1.0,2.552999973297119,0.2935097414050296
224,2010-10-11,2.5,2.5280001163482666,2.4170000553131104,2.4170000553131104,6831000.0,0.033484949420073074,-1.6747020483903863,4.368460679374184,52.63158094870154,60.37364040992778,-0.01535866578698375,-0.07985332301798032,-0.45412094443702644,-0.6891550361998293,42.61274386432249,0.11100006103515625,0.14413426606872992,0.0642500042915346,-0.1148446125935334,0.2433446211766026,-0.025297304150999622,0.15379731273406883,0.08544002532958928,60.25104769467281,5.798994273863549,0.08954730844253402,10,-0.024500012397766113,-0.18499994277954102,-0.5329999625682831,-0.6674999594688416,0.6380000114440918,0,0.2392000198364257,-1.653062217486291,2.4189999103546143,1.7246403853396775,2.407999992370605,1.1393003548993237,2.4189999103546143,0.2392000198364257
225,2010-10-12,2.499000072479248,2.51200008392334,2.4679999351501465,2.486999988555908,7697000.0,-0.00039997100830080345,1.3157907945590523,0.14457942072864213,60.77350467880625,59.53662472979242,-0.005009163698823649,-0.06593063162246349,-0.44044488776343904,-0.6811382043356842,42.21418116237526,0.04400014877319336,0.1385732725650799,0.052900075912475586,-0.11477741215958881,0.22057756398453998,-0.030938668123556834,0.136738819948508,0.07726234970092705,59.83266812244946,4.3775242011684625,0.08383874403603227,10,-0.02350008487701416,-0.18400001525878906,-0.5240000188350677,-0.6585000157356262,0.6289999485015869,1,0.24809918670549802,-1.6747020483903863,2.5,-1.653062217486291,2.4189999103546143,1.7246403853396775,2.407999992370605,0.24809918670549802
226,2010-10-13,2.502000093460083,2.5350000858306885,2.4890000820159908,2.507999897003174,4695000.0,0.0012004885529508513,-1.8750158325695927,-0.49998013192402446,62.71187734405901,58.654510767963274,-0.012279005189653525,-0.050905822710618054,-0.43056927920199595,-0.6770965086747367,41.68280512936663,0.04600000381469771,0.1194693826036417,0.042800092697143466,-0.09543325616923015,0.18103344156351708,-0.026316581736043343,0.11191676713033027,0.06545182969665442,81.56426441265829,23.08804663735758,0.06911667443318677,10,-0.02650010585784912,-0.18550002574920654,-0.5270000398159027,-0.6615000367164612,0.7539999485015869,2,0.2382094060223463,1.3157907945590523,2.499000072479248,-1.6747020483903863,2.5,-1.653062217486291,2.4189999103546143,0.2382094060223463
227,2010-10-14,2.5280001163482666,2.5350000858306885,2.492000102996826,2.5,3382000.0,0.010391695410461477,1.0476155335176345,-4.666838863500894,62.21375521939304,57.874841027528554,-0.037872187219832654,-0.060474209500172016,-0.4438353152404586,-0.6954808586986647,41.12271287525072,0.042999982833862305,0.1074601767106036,0.056400108337402166,-0.0562808859892443,0.16908110266404863,5.961117407915495e-05,0.11274060550072518,0.030993727745970645,95.33335664535736,32.49336495325407,0.056340497163323226,10,-0.052500128746032715,-0.1770000457763672,-0.5400000512599945,-0.6875000596046448,0.6659998893737797,3,0.20371829224023963,-1.8750158325695927,2.502000093460083,1.3157907945590523,2.499000072479248,-1.6747020483903863,2.5,0.20371829224023963
228,2010-10-15,2.6029999256134038,2.6610000133514404,2.5350000858306885,2.552999973297119,11926000.0,0.029667644704651108,-1.9302401658955002,1.7857051625922962,62.78196280575989,57.379602085548385,-0.10809199181237927,-0.1342446677739173,-0.5035808560421007,-0.7618406111612557,39.74836841245853,0.13299989700317383,0.09234770186335606,0.12624992132186952,-0.0004405098033122279,0.25294035244705126,0.06290470575927865,0.1895951368844604,-0.24699997901916548,76.22946815059476,14.32703390226434,0.06334521556259098,10,-0.09449994564056441,-0.20399987697601363,-0.6014999747276311,-0.7594999670982365,0.562999963760376,4,0.164809893006568,1.0476155335176345,2.5280001163482666,-1.8750158325695927,2.502000093460083,1.3157907945590523,2.499000072479248,0.164809893006568
229,2010-10-18,2.611999988555908,2.6559998989105225,2.565999984741211,2.5999999046325684,4341000.0,0.00345757326150653,-1.25,0.24000190735044968,67.25490663566285,56.830302387963776,-0.12051635716322373,-0.14260133655260843,-0.4975845562672081,-0.7628269895995801,38.24442899984295,0.08999991416931152,0.07678403831784486,0.130199980735779,-0.009611291531363975,0.27001125300292195,0.060294344602207506,0.20010561686935047,-0.24990004062652593,74.61139640346337,10.332965706352667,0.0699056361335714,10,-0.10350000858306885,-0.21299993991851807,-0.5915000140666962,-0.768500030040741,0.5320000648498535,0,0.186829984002588,-1.9302401658955002,2.6029999256134038,1.0476155335176345,2.5280001163482666,-1.8750158325695927,2.502000093460083,0.186829984002588
230,2010-10-19,2.5179998874664307,2.5829999446868896,2.492000102996826,2.5829999446868896,5809000.0,-0.035987787711073915,1.799992664050178,-5.416633553206707,49.710980534655,55.831702818093696,-0.035764107089451436,-0.04699395333750234,-0.38930671432254416,-0.6612784535002025,36.33499095806218,0.11999988555908203,0.0608935140430531,0.033649885654449374,-0.106883311918327,0.17418308322722575,-0.036616713131938816,0.10391648444083756,-0.14992193822860722,16.8603587369357,-43.267424736494654,0.07026659878638822,10,-0.009499907493591309,-0.11899983882904053,-0.45699986815452576,-0.6339998841285706,0.6690001487731929,1,0.24622722465706492,-1.25,2.611999988555908,-1.9302401658955002,2.6029999256134038,1.0476155335176345,2.5280001163482666,0.24622722465706492
231,2010-10-20,2.5160000324249268,2.595000028610229,2.484999895095825,2.525000095367432,6616000.0,-0.0007942236421289994,-2.098580576701566,0.13846238491729398,51.60000400543404,56.87577230781938,-0.020738687974363845,-0.03630162463201225,-0.37179084027547393,-0.6518567645264708,35.78748651793534,0.11000013351440385,0.04320044682620461,0.024950027465820312,-0.10758707571795512,0.15748713064959574,-0.0413185241260674,0.09121857905770803,-0.1420636419048309,17.613702556766615,-39.88112960465381,0.06626855159188771,10,0.006999969482421875,-0.06850004196166992,-0.4287499785423279,-0.6225000023841858,0.6540000438690186,2,0.2432432355599221,1.799992664050178,2.5179998874664307,-1.25,2.611999988555908,-1.9302401658955002,2.6029999256134038,0.2432432355599221
232,2010-10-21,2.470000028610229,2.5450000762939453,2.4260001182556152,2.5369999408721924,8109000.0,-0.01828299015177781,1.8674625425130986,7.444382632652203,47.25274869229969,57.436813429419026,0.03909182438871017,0.018773026949218785,-0.3083617325178851,-0.5976850046154558,35.39193805019249,0.11899995803833008,0.019956565514427815,-0.026199972629547652,-0.14581617621881326,0.09341623095971796,-0.08600807442418024,0.03360812916508493,-0.09032236563350615,18.723374466474592,-35.97381763242413,0.05980810179463277,10,0.06900000572204634,-0.02100002765655473,-0.3687500357627864,-0.5625000596046443,0.6819999217987065,3,0.3182186252012684,-2.098580576701566,2.5160000324249268,1.799992664050178,2.5179998874664307,-1.25,2.611999988555908,0.3182186252012684
233,2010-10-22,2.963000059127808,2.9749999046325684,2.687000036239624,2.700000047683716,35186000.0,0.19959515174377174,1.0069698047125517,-3.925378445508809,70.79108314353742,59.4545358955119,-0.41194737486615507,-0.4531173973629228,-0.7783281736531324,-1.079994660755083,35.51637095062368,0.5049998760223393,0.02971279379419922,0.4386500597000125,0.2043481420314759,0.6729519773685491,0.3214991008657444,0.5558010185342805,-0.5776959491435907,97.814234940973,45.96964624107716,0.11715095883426824,10,-0.26250004768371626,-0.3480000495910649,-0.8617500662803654,-1.0555000901222233,0.22399997711181552,4,0.07796150590096018,1.8674625425130986,2.470000028610229,-2.098580576701566,2.5160000324249268,1.799992664050178,2.5179998874664307,0.07796150590096018
234,2010-10-25,3.025000095367432,3.0309998989105225,2.9170000553131104,2.96399998664856,9480000.0,0.02092475025392826,2.1232955454744764,0.23193956678530142,72.51909282628426,60.75960124523168,-0.4376701989040286,-0.49663266158337427,-0.8167440336064931,-1.1304839861789016,35.360315537414,0.11399984359741211,0.05870392024803461,0.47275009155273473,0.1507314951399814,0.794768687965488,0.3117407933463583,0.6337593897591112,-0.6161081535972808,99.00829657548047,48.135714947946205,0.16100929820637666,10,-0.29650008678436324,-0.34700012207031294,-0.8327500224113469,-1.0265000462532043,0.19499993324279696,0,0.04661150068136477,1.0069698047125517,2.963000059127808,1.8674625425130986,2.470000028610229,-2.098580576701566,2.5160000324249268,0.04661150068136477
235,2010-10-26,3.13700008392334,3.150000095367432,2.986000061035156,2.996999979019165,13124000.0,0.0370247884379995,-1.0246925208653124,2.2950795964870454,84.99026922017815,63.23497812035603,-0.5024953247138924,-0.5833304258525467,-0.9038234705261878,-1.2292630703249032,35.07664272664506,0.16400003433227628,0.09307783496505806,0.5497000813484192,0.14023201617509518,0.9591681465217432,0.3449660487617572,0.7544341139350812,-0.6907816647247662,98.2044182520624,41.40712658229016,0.20473403258666195,10,-0.3489999771118164,-0.3995000123977661,-0.937000036239624,-1.1315000653266907,0.10699987411499023,1,0.0022314215158283357,2.1232955454744764,3.025000095367432,1.0069698047125517,2.963000059127808,1.8674625425130986,2.470000028610229,0.0022314215158283357
236,2010-10-27,3.134000062942505,3.164999961853028,3.094000101089477,3.128999948501587,7842000.0,-0.0009563343642257083,1.119401604167703,0.035715076387552516,85.65816064964149,65.8399120570503,-0.4474750862014032,-0.5608039941910201,-0.8766489912270403,-1.2126858597711712,34.79358819460897,0.07099986076355069,0.11699640162325808,0.5160500526428224,0.04096529523215908,0.9911348100534858,0.27850767393749054,0.7535924313481543,-0.6314791096504226,95.80515487532216,33.14726413517367,0.23754237870533174,10,-0.3385000228881836,-0.3890000581741333,-0.9057500064373016,-1.1285000443458557,0.19199991226196333,2,0.016911286609023524,-1.0246925208653124,3.13700008392334,2.1232955454744764,3.025000095367432,1.0069698047125517,2.963000059127808,0.016911286609023524
237,2010-10-28,3.0,3.0750000476837163,2.874000072479248,3.056999921798706,13906000.0,-0.04275687946754303,3.3225720445764684,-11.39972344077818,75.4601259042301,67.24859684576921,-0.2676243832466092,-0.40836146312569177,-0.7199522307861881,-1.0656861050019681,33.63731659902158,0.25999999046325684,0.13542175522054478,0.3570499897003172,-0.14382319345907923,0.8579231728597136,0.10661339812061899,0.6074865812800154,-0.4312311458518234,65.48117415681854,-1.6951381899935,0.25043659157969833,10,-0.2044999599456787,-0.2549999952316284,-0.7612499594688416,-0.9944999814033508,0.29099988937377974,3,0.0566666920979817,1.119401604167703,3.134000062942505,-1.0246925208653124,3.13700008392334,2.1232955454744764,3.025000095367432,0.0566666920979817
238,2010-10-29,3.0,3.0290000438690186,2.9600000381469727,3.005000114440918,4942000.0,0.0,1.6037751126865738,0.08772142633064937,73.58490693352752,67.95193021219862,-0.22952467871534088,-0.3889223411090512,-0.6954658215108407,-1.0527141090712704,33.011509091670824,0.0690000057220459,0.1553037990242112,0.3320499897003173,-0.1883145042822827,0.8524144836829173,0.07186774270901708,0.5922322366916175,-0.37160803508133844,43.298960625689176,-23.730815723104513,0.2601822469913,10,-0.2044999599456787,-0.2395000457763672,-0.7612499594688416,-0.9944999814033508,0.2709999084472656,4,0.050666650136311775,3.3225720445764684,3.0,1.119401604167703,3.134000062942505,-1.0246925208653124,3.13700008392334,0.050666650136311775
239,2010-11-01,3.1879999637603764,3.6770000457763667,3.1070001125335693,3.6719999313354488,95306000.0,0.06266665458679221,1.3076911196836682,96.79777798970038,77.62629923310281,71.05363228980394,-0.3656819805803688,-0.5553854005987797,-0.858159745528734,-1.2270760216906793,32.801498064206235,0.6770000457763667,0.1814661469240657,0.4882999539375308,-0.077995194146661,1.0545951020217226,0.20515237989543467,0.7714475279796269,-0.5059471991482782,39.103350152285124,-27.645593026451444,0.2831475740420959,11,-0.1364998817443852,-0.1714999675750737,-0.949249923229218,-1.1349999308586125,0.0810000896453853,0,-0.00031365355461721034,1.6037751126865738,3.0,3.3225720445764684,3.0,1.119401604167703,3.134000062942505,-0.00031365355461721034
240,2010-11-02,3.0989999771118164,3.2730000019073486,3.071000099182129,3.234999895095825,25249000.0,-0.027917185589795612,-1.1041692278080975,0.2809915849073153,72.39309483962367,73.363975715825,-0.2074116621973756,-0.4462632895917742,-0.7444628616352431,-1.1253759098686933,32.3315339105183,0.20199990272521973,0.20263884035067026,0.3719999670982359,-0.21671713733256803,0.9607170715290398,0.07764141488283416,0.6663585193136377,-0.2975535387600061,28.019914335578182,-35.33254871154668,0.2943585522154019,11,-0.047499895095825195,-0.08249998092651367,-0.8327499628067017,-1.0459999442100525,0.2469999790191646,1,0.03904487008456892,1.3076911196836682,3.1879999637603764,1.6037751126865738,3.0,3.3225720445764684,3.0,0.03904487008456892
241,2010-11-03,3.0999999046325684,3.1619999408721924,3.07699990272522,3.1080000400543213,6793000.0,0.0003226613514479837,-2.148141443664961,0.05882456063461454,71.86543785084945,76.09871895566387,-0.1305926500144592,-0.4149006858817277,-0.7203095550000258,-1.1141636809520779,33.637130218561786,0.08500003814697221,0.22366078207109208,0.3389498949050904,-0.25352377732722564,0.9314235671374065,0.04271305878893239,0.6351867310212485,-0.1934870333898111,28.144438314906132,-29.875359569862276,0.2962368361161581,11,0.08200013637542725,-0.08349990844726562,-0.8097499310970306,-1.0349999070167542,0.2330000400543213,2,0.046451631559914386,-1.1041692278080975,3.0989999771118164,1.3076911196836682,3.1879999637603764,1.6037751126865738,3.0,0.046451631559914386
242,2010-11-04,3.0559999942779537,3.119999885559082,2.9409999847412114,3.1010000705718994,21342000.0,-0.014193519905875585,3.313265886489364,5.624914319773562,67.73688669758697,75.75936379500271,0.005892635388842216,-0.3371510163044378,-0.6516971314598163,-1.0584507357192479,34.95036212907187,0.17899990081787065,0.2655888134335149,0.262549984455108,-0.3194113050654708,0.8445112739756868,-0.028430660305181377,0.5535306292153974,0.6210000514984131,15.624999999999897,-38.435262805901814,0.29098064476028945,11,0.21950006484985396,-0.03949999809265092,-0.7612499892711635,-0.9909999966621394,0.13499999046325772,3,0.08835077926441803,-2.148141443664961,3.0999999046325684,-1.1041692278080975,3.0989999771118164,1.3076911196836682,3.1879999637603764,0.08835077926441803
243,2010-11-05,3.128999948501587,3.1549999713897705,3.039999961853028,3.039999961853028,6521000.0,0.023887419620522987,-1.5842702649125644,-1.9777741279192687,69.27665999177532,75.39909348005727,-0.04591209174671507,-0.37337540972587835,-0.6994703221940632,-1.1189228099598827,36.36937706016889,0.11500000953674272,0.3132634191900796,0.3000499367713929,-0.2722769588737384,0.8723768324165242,0.013886488948827047,0.5862133845939588,0.5332800960540767,25.543471218733448,-24.846598132826916,0.28616344782256575,11,0.1465001106262207,-0.11249995231628418,-0.8167499601840973,-1.0639999508857727,-0.020999908447265625,4,0.05177371158148181,3.313265886489364,3.0559999942779537,-2.148141443664961,3.0999999046325684,-1.1041692278080975,3.0989999771118164,0.05177371158148181
244,2010-11-08,3.0980000495910645,3.130000114440918,2.9100000858306885,3.0999999046325684,13083000.0,-0.009907286487929712,6.096743678090199,-0.022470284736118926,72.69171853391558,74.03258784825033,-0.0038757556169937146,-0.3112349551749909,-0.6468233569311161,-1.0758472867916713,37.00185654958486,0.2200000286102295,0.37237419987568643,0.23915003538131696,-0.32321348597332467,0.8015135567359586,-0.04203172529600385,0.5203317960586378,0.5498543937683102,51.790635599120414,-2.723369570150048,0.28118176067732087,11,0.17750000953674316,-0.08150005340576172,-0.772750049829483,-1.0310000777244568,0.042999982833862305,0,0.05584243256517607,-1.5842702649125644,3.128999948501587,3.313265886489364,3.0559999942779537,-2.148141443664961,3.0999999046325684,0.05584243256517607
245,2010-11-09,3.11899995803833,3.1760001182556152,3.0980000495910645,3.0980000495910645,6161000.0,0.006778537156588271,-6.428610354223434,-10.50071530758226,73.24595483354716,72.6534538686843,-0.030952481412038324,-0.29871997917593696,-0.6456148165075155,-1.0855487611013457,37.72113597555883,0.07800006866455078,0.3714624700547864,0.22914994955062884,-0.3178353746093281,0.7761352737105858,-0.044342712529349626,0.5026426116306073,0.49934031101989707,78.57137095147823,18.588756104469788,0.2734926620799786,11,0.15650010108947754,-0.10249996185302734,-0.7832499742507935,-1.0294999480247498,0.05900001525878862,1,0.04809236851089049,6.096743678090199,3.0980000495910645,-1.5842702649125644,3.128999948501587,3.313265886489364,3.0559999942779537,0.04809236851089049
246,2010-11-10,3.0980000495910645,3.140000104904175,3.068000078201294,3.114000082015991,3832000.0,-0.006732897957611228,1.1176454088698622,-0.7619096276112625,74.68554322622049,72.56738912668321,-0.017429053247712822,-0.24325149245593014,-0.6033209198595353,-1.0531141245846873,38.2462408320254,0.07200002670288086,0.3620406918956016,0.17835004329681414,-0.3440542312200874,0.7007543178137157,-0.08285209396163662,0.4395521805552649,0.4920066121380611,70.67666949004423,5.248870038554273,0.2612021372584509,11,0.19550001621246338,-0.08150005340576172,-0.7287500202655792,-0.968000054359436,0.1119999885559082,2,0.08005161477407086,-6.428610354223434,3.11899995803833,6.096743678090199,3.0980000495910645,-1.5842702649125644,3.128999948501587,0.08005161477407086
247,2010-11-11,3.0429999828338623,3.1070001125335693,3.0,3.0550000667572017,3773000.0,-0.017753410547705517,-1.1836746609835491,0.7500037252827212,54.79616060156975,70.47975064535459,0.04951951591068893,-0.15567207034898312,-0.5291612079957515,-0.9867712933881498,38.64711628691985,0.10700011253356934,0.32681265505004786,0.09759998321533203,-0.39334302150600786,0.5885429879366719,-0.1478715191453377,0.34307148557600176,0.5198064158593256,49.99995518448308,-10.863098714935461,0.24547150236066995,11,0.2505000829696655,-0.02649998664855957,-0.660999983549118,-0.903499960899353,0.15899991989135787,3,0.09530067811007958,1.1176454088698622,3.0980000495910645,-6.428610354223434,3.11899995803833,6.096743678090199,3.0980000495910645,0.09530067811007958
248,2010-11-12,3.032000064849853,3.0999999046325684,3.000999927520752,3.0190000534057617,3815000.0,-0.003614826830779405,-3.040793686320686,-1.0833267106413447,50.44699705067199,67.45982818064005,0.07323773129008382,-0.11687698335123864,-0.5014746590592538,-0.9640580782965036,38.23230822594471,0.0989999771118164,0.28913791387004917,0.06515005826950038,-0.3995917751230307,0.5298918916620314,-0.16722085842676515,0.2975209749657659,0.504694081328835,45.86464817578422,-9.753040989731254,0.23237091669626558,11,0.05949997901916548,-0.0010000467300410598,-0.6367500424385066,-0.8925000429153438,0.16599988937378019,4,0.05244060570270204,-1.1836746609835491,3.0429999828338623,1.1176454088698622,3.0980000495910645,-6.428610354223434,3.11899995803833,0.05244060570270204
249,2010-11-15,3.0999999046325684,3.1449999809265137,3.025000095367432,3.059999942779541,4330000.0,0.022427387311445335,-1.1818229107965035,3.0769174338848573,47.49660277430421,64.69355128449344,-0.009563337655233095,-0.15435650002872503,-0.5495259593270032,-1.0203252714145856,37.85777348813888,0.11999988555908159,0.2710698513862999,0.10874990224838266,-0.3279438432032711,0.5454436477000364,-0.10959697047744399,0.3270967749742093,0.41162647913219974,56.81808945567449,6.315219088532693,0.2183468727258268,11,-0.056999802589416504,-0.05299985408782959,-0.7047498822212219,-0.9604998826980591,0.06800007820129395,0,0.002580688925118313,-3.040793686320686,3.032000064849853,-1.1836746609835491,3.0429999828338623,1.1176454088698622,3.0980000495910645,0.002580688925118313
250,2010-11-16,3.138000011444092,3.1779999732971187,2.993000030517578,3.0920000076293945,13196000.0,0.012258099348563478,1.936508717420853,1.1500011920940323,50.258394788794554,62.292768722042894,-0.04632061757800798,-0.1512825077935429,-0.5644680063805603,-1.046987139550096,38.48143131423266,0.18499994277954057,0.25902226808777495,0.11575000286102277,-0.2637737058378562,0.49527371155990174,-0.07401185148841671,0.30551185721046226,0.3495613204033132,78.37839231080532,32.217728870209996,0.1897618543494395,11,-0.09399998188018799,-0.08649992942810059,-0.7427499890327454,-0.9984999895095825,-0.003000020980834961,1,0.0009560296271173829,-1.1818229107965035,3.0999999046325684,-3.040793686320686,3.032000064849853,-1.1836746609835491,3.0429999828338623,0.0009560296271173829
251,2010-11-17,3.128000020980835,3.1589999198913574,3.0559999942779537,3.118000030517578,6603000.0,-0.003186740097765317,1.861117457920665,0.21739107899947133,59.84616485009872,61.41602185009975,-0.035683636799341834,-0.09811244199081903,-0.5323725085648077,-1.0254642143804675,39.05291655743951,0.10299992561340376,0.2200457956048485,0.0751500129699707,-0.22233010345322768,0.3726301293931691,-0.07359004524162849,0.2238900711815699,0.3364588610259016,72.97299038850659,28.047696452659906,0.1487400582115992,11,-0.08399999141693115,-0.07649993896484375,-0.7327499985694885,-0.9884999990463257,0.12299990653991699,2,0.015984639380087096,1.936508717420853,3.138000011444092,-1.1818229107965035,3.0999999046325684,-3.040793686320686,3.032000064849853,0.015984639380087096
252,2010-11-18,3.25600004196167,3.2769999504089355,3.13700008392334,3.1559998989105225,7006000.0,0.04092072254548729,-1.02898690941634,10.000023841880648,66.45245752131514,61.10222157560417,-0.14788148469320106,-0.1730820971923661,-0.6399769716480042,-1.1404413183285063,40.547589600645956,0.14899992942810059,0.19514253943245752,0.16385003328323355,0.025426936506126374,0.30227313006034073,0.09463848489467974,0.23306158167178737,0.18628048819802467,92.60566395395497,45.513520980321346,0.06921154838855366,11,-0.1625000238418579,-0.2044999599456787,-0.8600000143051147,-1.1165000200271606,-0.09100008010864213,3,-0.014127765117282753,1.861117457920665,3.128000020980835,1.936508717420853,3.138000011444092,-1.1818229107965035,3.0999999046325684,-0.014127765117282753
253,2010-11-19,3.1940000057220463,3.289999961853028,3.178999900817871,3.259999990463257,7081000.0,-0.019041779926473823,-1.3124965851574895,-0.6599989032761006,50.46012628881436,58.632044659481814,-0.08458675865031529,-0.09790862088508634,-0.5562694166094455,-1.064640751225506,39.836554634612035,0.1110000610351567,0.1695060139773541,0.09029999971389824,-0.04112153488215142,0.2217215343099479,0.024589232415873408,0.15601076701192307,0.22698930666448813,67.67677497455267,18.765517414976813,0.06571076729802486,11,-0.05250000953674361,-0.14249992370605513,-0.7807499766349797,-1.054499983787537,0.023999929428100142,4,0.002504664054114647,-1.02898690941634,3.25600004196167,1.861117457920665,3.128000020980835,1.936508717420853,3.138000011444092,0.002504664054114647
254,2010-11-22,3.1659998893737797,3.26200008392334,3.075999975204468,3.1710000038146973,7189000.0,-0.0087664734809344,-1.010812608093867,0.07575932722595685,55.66835509627116,56.67897802200671,-0.05132372051747236,-0.061981353909502435,-0.5076968632769367,-1.0225754088258507,38.613027948279225,0.18600010871887163,0.1533929911665588,0.055249893665314076,-0.07349607921071888,0.18399586654134703,-0.00912309277270218,0.11962288010333033,0.23454985395052086,58.24912419282856,6.418678255225487,0.06437298643801637,11,-0.024499893188477007,-0.11449980735778853,-0.712249875068665,-0.993499875068665,0.05200004577636674,0,0.010107411866076443,-1.3124965851574895,3.1940000057220463,-1.02898690941634,3.25600004196167,1.861117457920665,3.128000020980835,0.010107411866076443
255,2010-11-23,3.1440000534057617,3.1770000457763667,3.1070001125335693,3.138000011444092,6146000.0,-0.006948779765235447,-1.058826416840793,-1.1999809269503259,53.59478626458561,54.33556058182506,-0.02839021897564642,-0.04156106662441594,-0.4682443391461839,-0.9863837103692972,36.939662201125934,0.06999993324279741,0.12670767278325412,0.03290005922317496,-0.09618399784856724,0.16198411629491716,-0.03164196931269636,0.09744208775904628,0.23692770361879445,37.60686808624238,-16.50837053447485,0.06454202853587113,11,-0.0025000572204589844,-0.09249997138977051,-0.690250039100647,-0.971500039100647,0.09099984169006348,1,0.007633565210058535,-1.010812608093867,3.1659998893737797,-1.3124965851574895,3.1940000057220463,-1.02898690941634,3.25600004196167,0.007633565210058535
256,2010-11-24,3.1870000362396236,3.2000000476837163,3.140000104904175,3.1719999313354488,3884000.0,0.013676839091424808,1.9268173544923266,2.5,60.72014166209468,54.99378069966116,-0.06418795266759991,-0.08473104267409015,-0.4912557602643459,-1.0149254467698383,35.167331364171154,0.05999994277954146,0.09852577239295535,0.07325004339218077,-0.05992475182037582,0.20642483860473737,0.006662645785902477,0.13983744099845907,0.17509061393717795,51.86919063571936,-6.820899081365148,0.06658739760627827,11,-0.045500040054320845,-0.13549995422363237,-0.7332500219345088,-1.0145000219345088,0.12299990653991744,2,-0.0163162990853688,-1.058826416840793,3.1440000534057617,-1.010812608093867,3.1659998893737797,-1.3124965851574895,3.1940000057220463,-0.0163162990853688
257,2010-11-26,3.1700000762939453,3.2230000495910645,3.1610000133514404,3.186000108718872,1173000.0,-0.005334157437204445,-2.6470439739984712,-1.0666613685130732,53.69370793573605,55.35452635355716,-0.030484261799043733,-0.05727880407801367,-0.4553421743950379,-0.9841058984761748,35.34522547906281,0.06200003623962402,0.06594310383027402,0.04775007963180533,-0.07623952824979252,0.17173968751340318,-0.014244724308993373,0.10974488357260404,0.1740069513090119,43.92528362342765,-18.174510252417512,0.06199480394079884,11,-0.028500080108642578,-0.1184999942779541,-0.6847500801086426,-0.9975000619888306,0.3269999027252197,4,0.025552002926606754,1.9268173544923266,3.1870000362396236,-1.058826416840793,3.1440000534057617,-1.010812608093867,3.1659998893737797,0.025552002926606754
258,2010-11-29,3.1519999504089355,3.1689999103546143,3.095999956130981,3.1480000019073486,2360000.0,-0.005678273013183577,2.8421161604437346,-0.24999627471725103,54.98154234878451,56.1861863062772,0.007071589468626627,-0.02878307608190811,-0.42533997119143807,-0.9527455368064279,35.346557402345404,0.07400012016296431,0.031818582437785015,0.022149956226348966,-0.088168775699621,0.13246868815231894,-0.03300940973663602,0.07730932218933395,0.1746467995231309,40.860177839646795,-21.61240008190954,0.05515936596298494,11,-0.010499954223632812,0.03000009059906006,-0.6579999327659607,-0.9794999361038208,0.49800014495849654,0,0.004124369177862963,-2.6470439739984712,3.1700000762939453,1.9268173544923266,3.1870000362396236,-1.058826416840793,3.1440000534057617,0.004124369177862963
259,2010-11-30,3.1870000362396236,3.2090001106262207,3.114000082015991,3.130000114440918,10129000.0,0.011104088318956817,-1.1348324238600778,14.25016391488336,56.11511500909289,56.83693299742146,-0.015969023832310913,-0.0673130921877454,-0.44803843330175264,-0.9739823595356962,33.47037640183886,0.09500002861022949,0.0364835390011331,0.05720003843307442,-0.05300858265276709,0.16740865951891593,0.0020957278901536647,0.11230434897599517,0.12298084712838753,71.65355365446577,10.753987012246313,0.0551043105429208,11,-0.014000058174132857,0.08850002288818404,-0.5292500257492061,-0.8575000762939449,0.4509999752044682,1,0.009726984172582664,2.8421161604437346,3.1519999504089355,-2.6470439739984712,3.1700000762939453,1.9268173544923266,3.1870000362396236,0.009726984172582664
260,2010-12-01,3.220000028610229,3.253000020980835,3.1710000038146973,3.2300000190734863,7509000.0,0.0103545629103734,1.9285723408875133,-0.17543866987347984,60.7394332942265,56.93618504676899,-0.0403581789137748,-0.09568931315660612,-0.46668124068660566,-0.9923924861940665,31.817995901724373,0.0820000171661377,0.04850492033491971,0.0841500282287595,-0.03206082317764869,0.2003608796351677,0.026044602525555405,0.1422554539319636,0.07398162285628906,78.98090526130339,18.520066566388834,0.058105425703204115,12,-0.037000060081481045,0.05550003051757857,-0.516750037670135,-0.8625000715255733,0.3029999732971196,2,-0.0006211470317737389,-1.1348324238600778,3.1870000362396236,2.8421161604437346,3.1519999504089355,-2.6470439739984712,3.1700000762939453,-0.0006211470317737389
261,2010-12-02,3.24399995803833,3.2730000019073486,3.108999967575073,3.1700000762939453,7184000.0,0.007453394166104799,1.4848495795162338,-7.399995231623542,68.71508355084777,57.18758793893928,-0.05159931718411492,-0.11420323846713831,-0.4730088652760829,-1.0018182470678498,29.894220231408063,0.16400003433227583,0.06003567979487068,0.10094995498657244,-0.02346273063654447,0.22536264060968936,0.038743612175013986,0.1631562977981309,0.034622430802754955,83.61579866162356,20.929882369502018,0.06220634281155855,12,-0.060999989509582075,0.03150010108947754,-0.4812498688697815,-0.8269999027252197,0.35700011253356934,3,-0.0027743720896801216,1.9285723408875133,3.220000028610229,-1.1348324238600778,3.1870000362396236,2.8421161604437346,3.1519999504089355,-0.0027743720896801216
262,2010-12-03,3.325999975204468,3.384999990463257,3.20199990272522,3.240999937057495,7146000.0,0.025277440883730407,-1.2453983781696554,1.1486509997486996,74.17762261400081,59.82286530840444,-0.13703647488552173,-0.18439228417993814,-0.5355358010848099,-1.0686193097424925,29.005803314506153,0.18300008773803667,0.06922941541927807,0.16944997310638454,0.027455946966707945,0.31144399924606114,0.09845296003654624,0.24044698617622284,-0.41599988937377974,79.58477223191132,14.160900630365816,0.07099701306983831,12,-0.09549999237060591,-0.0504999160766606,-0.5557499527931218,-0.8794999718666081,0.27999997138977006,4,-0.004810593068012126,1.4848495795162338,3.24399995803833,1.9285723408875133,3.220000028610229,-1.1348324238600778,3.1870000362396236,-0.004810593068012126
263,2010-12-06,3.2909998893737797,3.3929998874664307,3.276000022888184,3.33899998664856,5055000.0,-0.010523176816481183,-2.000003056655091,-0.5647067733285434,66.60868606135196,61.03845763785786,-0.09703414471200533,-0.1440171188270356,-0.48213169634866615,-1.0180703120867016,27.983196550190513,0.11699986457824663,0.07156483750831377,0.12634989023208654,-0.027051207084434647,0.2797509875486077,0.04964934157382617,0.2030504388903469,-0.3714998054504397,64.08449758307316,-2.3276515724403453,0.07670054865826051,12,-0.046499967575073686,0.002500176429748091,-0.5207498669624333,-0.8384999036788945,0.36700010299682573,0,0.06259498528411789,-1.2453983781696554,3.325999975204468,1.4848495795162338,3.24399995803833,1.9285723408875133,3.220000028610229,0.06259498528411789
264,2010-12-07,3.2709999084472656,3.3299999237060547,3.260999917984009,3.316999912261963,5273000.0,-0.006077174597024948,-1.0909097477097363,0.9583314706919589,61.93894602752813,61.96558650040702,-0.06769213285736564,-0.11635760076533952,-0.4457405849258347,-0.9819689147334785,27.703898698253315,0.0690000057220459,0.05588371409462889,0.09769991636276254,-0.0593439253208663,0.2547437580463914,0.019177995520948343,0.17622183720457674,-0.3325598323822021,57.042248791536544,-7.531717454273512,0.0785219208418144,12,-0.02649998664855957,0.022500157356262207,-0.4929999113082886,-0.8184999227523804,0.40799999237060547,1,0.1158667678165961,-2.000003056655091,3.2909998893737797,-1.2453983781696554,3.325999975204468,1.4848495795162338,3.24399995803833,0.1158667678165961
265,2010-12-08,3.2690000534057617,3.2999999523162837,3.2100000381469727,3.2709999084472656,2752000.0,-0.0006113895131392155,2.0000000000000298,0.043475105992598656,62.8415324277481,62.201296585479625,-0.051513550775923456,-0.10808552761265666,-0.4260355159799465,-0.9634922665540833,27.10165142496674,0.08999991416931108,0.06003280757962148,0.08820005655288687,-0.072215952367368,0.24861606547314175,0.007992052092759216,0.16840806101301453,-0.3123775848846435,56.33807428251944,-6.877143171601361,0.08020800446012755,12,-0.024500131607055664,-0.11750006675720215,-0.23500001430511475,-0.5605000257492065,0.4679999351501465,2,0.11287854145303311,-1.0909097477097363,3.2709999084472656,-2.000003056655091,3.2909998893737797,-1.2453983781696554,3.325999975204468,0.11287854145303311
266,2010-12-09,3.345999956130981,3.400000095367432,3.252000093460083,3.2950000762939453,6618000.0,0.023554573712838645,-1.1605864059489919,-25.50178826895543,59.036137656593844,62.794899887797165,-0.11576094687943561,-0.1744999732139214,-0.4868106328843447,-1.0233684159189251,26.848496258039855,0.14800000190734908,0.06496062329590258,0.1527999639511104,-0.018629415835608842,0.32422934373782963,0.06708527405775078,0.23851465384447001,-0.37192239085205037,72.72722894061532,12.683199826738445,0.08571468989335958,12,-0.09799993038177446,-0.19099986553192094,-0.31199991703033403,-0.6309999227523799,0.32100009918212935,3,0.05289899823580235,2.0000000000000298,3.2690000534057617,-1.0909097477097363,3.2709999084472656,-2.000003056655091,3.2909998893737797,0.05289899823580235
267,2010-12-10,3.3329999446868896,3.3910000324249268,3.3059999942779537,3.3550000190734863,3223000.0,-0.0038852395739787937,-1.236843838916812,-0.43137502395878996,65.47883915078356,63.961266199130385,-0.08628126357954669,-0.14615328346104528,-0.4567253835602463,-0.9929547965993883,27.018906171226085,0.0850000381469731,0.07363651586334186,0.1252999544143676,-0.041636616096690116,0.2922365249254253,0.041831669158838736,0.20876823966989644,-0.333367027602649,64.73677341959886,5.4244994591918285,0.08346828525552884,12,-0.07849991321563721,-0.1779998540878296,-0.23374992609024048,-0.5954999327659607,0.22600007057189897,4,0.08040807990777998,-1.1605864059489919,3.345999956130981,2.0000000000000298,3.2690000534057617,-1.0909097477097363,3.2709999084472656,0.08040807990777998
268,2010-12-13,3.1909999847412114,3.38700008392334,3.184999942779541,3.351999998092652,5678000.0,-0.042604249115587134,-1.335260434252312,7.3181576808452995,52.22025822057498,63.52850433373952,0.06909914426322761,0.008821598636318484,-0.29893797708169734,-0.8362978283756282,26.83560571234264,0.20200014114379883,0.07092696573047164,-0.024650001525878373,-0.17011948893341922,0.12081948588166247,-0.09738474522964902,0.04808474217789227,-0.16734503695997915,2.7907152108729676,-54.31563747268415,0.07273474370377052,12,0.06350004673004106,-0.03599989414215132,-0.044999957084656206,-0.4534999728202824,0.30399990081787065,0,0.13005326350281488,-1.236843838916812,3.3329999446868896,-1.1605864059489919,3.345999956130981,2.0000000000000298,3.2690000534057617,0.13005326350281488
269,2010-12-14,3.1080000400543213,3.2230000495910645,3.0620000362396236,3.1979999542236333,7701000.0,-0.02601063775737411,1.2999984673102891,0.559005631712929,47.115382778455974,62.01472094309834,0.15613357718160925,0.09744782458969325,-0.20249815848060182,-0.7397571058803467,26.14607513824399,0.16100001335144087,0.07325088948838454,-0.10804995298385611,-0.2522186300115603,0.03611872404384808,-0.180134291497708,-0.03596561447000424,-0.061764383417917124,13.609466203467042,-44.06473783991333,0.07208433851385206,12,0.12300002574920654,0.04700005054473877,0.03799998760223389,-0.37050002813339233,0.4010000228881836,1,0.17696265933982147,-1.335260434252312,3.1909999847412114,-1.236843838916812,3.3329999446868896,-1.1605864059489919,3.345999956130981,0.17696265933982147
270,2010-12-15,3.1410000324249268,3.1549999713897705,3.0850000381469727,3.111000061035156,4418000.0,0.010617758026164159,1.4137970723766695,-0.33333333333333665,46.25407039640403,59.51905281482682,0.12376407397042843,0.06817971979374171,-0.22139771305676126,-0.7593180706697771,25.287553961847507,0.06999993324279785,0.07732694925194039,-0.07519996166229248,-0.2190325633948782,0.06863264007029324,-0.14711626252858512,-0.003283660795999843,-0.07899999618530318,23.372775847779003,-33.58843375911757,0.0719163008662928,12,0.09000003337860107,0.055500030517578125,0.004999995231628418,-0.3774999976158142,0.307999849319458,2,0.17128298721397828,1.2999984673102891,3.1080000400543213,-1.335260434252312,3.1909999847412114,-1.236843838916812,3.3329999446868896,0.17128298721397828
271,2010-12-16,3.1779999732971187,3.193000078201294,3.134000062942505,3.1540000438690186,2811000.0,0.011779669051332986,1.185180115941773,0.7999984105412635,50.63090687834028,56.90275106642009,0.08539799769126999,0.03701551725080199,-0.23925666965054626,-0.7823038563397753,24.47081386774579,0.05900001525878906,0.07926079970039046,-0.04070001840591475,-0.17973590082204183,0.09833586401021233,-0.11021795961397807,0.028817922802148566,-0.11599993705749512,35.25833993996775,-22.387186761761235,0.06951794120806351,12,0.053000092506409135,0.018500089645386186,-0.03199994564056352,-0.39349997043609575,0.21399998664856001,3,0.17589679671357472,1.4137970723766695,3.1410000324249268,1.2999984673102891,3.1080000400543213,-1.335260434252312,3.1909999847412114,0.17589679671357472
272,2010-12-17,3.2100000381469727,3.21399998664856,3.1449999809265137,3.1749999523162837,8687000.0,0.010069246418732414,2.2093038729172565,1.4583411978582457,54.47531704531573,55.554598953527176,0.03935111206559361,0.001467804936406747,-0.2509946465532771,-0.7996101342402944,23.18867577190818,0.06900000572204634,0.07633614007112133,-0.006399953365325839,-0.14435550247741125,0.13155559574675957,-0.07537772792136854,0.06257782119071686,-0.12771999835968062,45.53845544397575,-13.642465779909642,0.06897777455604268,12,0.021000027656555176,-0.013499975204467773,-0.05500000715255737,-0.38749998807907104,0.7549998760223393,4,0.14236760490194533,1.185180115941773,3.1779999732971187,1.4137970723766695,3.1410000324249268,1.2999984673102891,3.1080000400543213,0.14236760490194533
273,2010-12-20,3.20199990272522,3.263000011444092,3.138999938964844,3.2000000476837163,4556000.0,-0.002492253995850624,1.000000000000007,0.05713857535030343,51.207719082168886,54.362240404042815,0.0373239628199693,0.010643710796189865,-0.22276223958471641,-0.776941295487823,21.900166159814816,0.1240000724792476,0.06631954089288206,-0.014800083637237282,-0.15252837263022823,0.12292820535575366,-0.08366422813373253,0.05406406085925797,-0.10065665960311954,69.65168346074722,11.550756638977106,0.06886414449649547,12,0.02900016307830766,-0.005499839782715288,-0.04699987173080489,-0.37949985265731856,0.5780000686645503,0,0.11149285552124022,2.2093038729172565,3.2100000381469727,1.185180115941773,3.1779999732971187,1.4137970723766695,3.1410000324249268,0.11149285552124022
274,2010-12-21,3.1979999542236333,3.2279999256134038,3.1779999732971187,3.2100000381469727,3124000.0,-0.0012492031927241465,1.0833374725569458,-6.000476871721284,48.141884884860374,52.72894623261085,0.0333913546626281,0.018091505132104224,-0.20077062817565539,-0.7584822941523082,21.33371396575498,0.04999995231628507,0.04329626245286722,-0.020400035381316517,-0.15637582943018158,0.11557575866754854,-0.08838793240574905,0.047587861643116014,-0.07873729996681256,63.483108442965964,7.691921805559183,0.0679878970244326,12,0.033000111579894575,-0.0014998912811283738,-0.13674992322921797,-0.3419998884201054,0.49699997901916504,1,0.09287052394831896,1.000000000000007,3.20199990272522,2.2093038729172565,3.2100000381469727,1.185180115941773,3.1779999732971187,0.09287052394831896
275,2010-12-22,3.1679999828338623,3.20199990272522,3.1559998989105225,3.1809999942779537,3127000.0,-0.009380854227389768,-1.4864746439848169,1.0833267106413447,43.64548501650391,51.018873717045295,0.05314675483212561,0.052682752992375015,-0.15272441146816185,-0.7142904341410148,20.669323404461945,0.04600000381469771,0.027163691500763587,-0.05160000324249259,-0.18521432570181018,0.082014319216825,-0.11840716447215138,0.015207157987166209,-0.03189308211040487,26.356537569423267,-24.844499919485173,0.06680716122965882,12,0.058500051498413086,0.028500080108642578,-0.12299990653991699,-0.3119999170303345,0.6770000457763672,2,0.10763891475896048,1.0833374725569458,3.1979999542236333,1.000000000000007,3.20199990272522,2.2093038729172565,3.2100000381469727,0.10763891475896048
276,2010-12-23,3.134999990463257,3.2049999237060547,3.131999969482422,3.1700000762939453,2036000.0,-0.010416664314842006,-2.5609622776462926,2.692311924586528,32.60473050438789,47.36619497855689,0.05930542659299132,0.08599636536825139,-0.10178627652862637,-0.6671942694195403,19.788600713012762,0.07299995422363281,0.014209553264770136,-0.08199999332427987,-0.2202293536985951,0.05622936705003534,-0.15111467351143748,-0.012885313137122267,0.26500010490417525,2.2900916182246376,-43.448447315565545,0.06911468018715758,12,0.0895000696182251,0.09300005435943604,-0.08724993467330933,-0.278999924659729,0.8110001087188721,3,0.10015945525879522,-1.4864746439848169,3.1679999828338623,1.0833374725569458,3.1979999542236333,1.000000000000007,3.20199990272522,0.10015945525879522
277,2010-12-27,3.250999927520752,3.265000104904175,3.0999999046325684,3.132999897003174,3316000.0,0.03700157493153733,1.2602707513431421,-3.3714211756050707,46.82539802680125,46.766766068137585,-0.0777228270075816,-0.0249008021044137,-0.19896848265930256,-0.768631669581544,18.90640719824289,0.16500020027160645,0.002817247868302175,0.029949951171874822,-0.10722369782791352,0.16712360017166317,-0.03863687332801913,0.09853677567176877,0.14364016532897983,91.51505430879648,46.11031186902105,0.06858682449989408,12,-0.08749985694885254,-0.01999986171722412,-0.20324987173080444,-0.3949998617172241,0.6500000953674321,0,0.04337128131911561,-2.5609622776462926,3.134999990463257,-1.4864746439848169,3.1679999828338623,1.0833374725569458,3.1979999542236333,0.04337128131911561
278,2010-12-28,3.164999961853028,3.260999917984009,3.1410000324249268,3.253000020980835,1762000.0,-0.02645338898340388,1.3076933657644192,-0.7457630200756437,42.385057175957826,46.24117433452668,0.004694901228237569,0.0654802337892968,-0.0971799702656706,-0.6677348237515237,18.50996627407579,0.11999988555908203,-0.014511641913553586,-0.056700015068053666,-0.19261341275194832,0.07921338261584099,-0.12465671391000077,0.011256683773893439,0.21785452346801737,39.393926257945736,-4.351258818863791,0.06795669884194726,12,0.010000109672545943,0.06600010395050004,-0.09249991178512618,-0.3074998855590825,0.723000049591064,1,0.2527646009347515,1.2602707513431421,3.250999927520752,-2.5609622776462926,3.134999990463257,-1.4864746439848169,3.1679999828338623,0.2527646009347515
279,2010-12-29,3.2179999351501465,3.249000072479248,3.1540000438690186,3.178999900817871,3352000.0,0.01674564737311668,-1.1348381427943808,-0.44318191054432776,46.58633628074547,46.27809276612018,-0.03471089386204307,0.01572816482555961,-0.13374015020440222,-0.7057137991223099,17.886924873884308,0.09500002861022949,-0.03437754883745825,-0.005250036716461182,-0.14020086610225846,0.1297007926693361,-0.07272545140935982,0.06222537797643746,0.1535403669433597,71.51508320798311,28.149866368671056,0.06747541469289862,12,-0.0354999303817749,0.013000130653381348,-0.12149989604949951,-0.3259998559951782,0.868999958038331,2,0.17464264995810264,1.3076933657644192,3.164999961853028,1.2602707513431421,3.250999927520752,-2.5609622776462926,3.134999990463257,0.17464264995810264
280,2010-12-30,3.2179999351501465,3.265000104904175,3.2070000171661377,3.211999893188477,2705000.0,0.0,-6.2501043094713,0.1538470943525299,40.44775731687226,45.14663170373484,-0.025300428256460172,0.01641209670619448,-0.11393103607777322,-0.6905083711719806,17.05266262677081,0.05800008773803711,-0.0374893476221585,-0.005150032043457209,-0.14011396555495503,0.12981390146804062,-0.07263199879920634,0.062331934712291925,0.14267875104492234,71.51508320798311,30.547695967350315,0.06748196675574898,12,-0.0354999303817749,0.013000130653381348,-0.12149989604949951,-0.31099987030029297,0.7580001354217529,3,0.14822871588106357,-1.1348381427943808,3.2179999351501465,1.3076933657644192,3.164999961853028,1.2602707513431421,3.250999927520752,0.14822871588106357
281,2010-12-31,3.234999895095825,3.25,3.1809999942779537,3.2249999046325684,1889000.0,0.005282771997596525,2.449983012761313,1.6666534212828064,42.72996434332284,43.84159251462452,-0.03728564113851274,-0.0013667720169805442,-0.11045144868654555,-0.6915706648135709,16.598348071741412,0.06900000572204634,-0.02979130386049178,0.012299931049347013,-0.12243110669362833,0.14703096879232236,-0.05506558782214066,0.07966544992083469,0.1152516398367438,81.81807673023043,42.04565480545799,0.06736551887148765,12,-0.05249989032745361,-0.003999829292297363,-0.13849985599517822,-0.3279998302459717,0.8120000362396231,4,0.18856264398621736,-6.2501043094713,3.2179999351501465,-1.1348381427943808,3.2179999351501465,1.3076933657644192,3.164999961853028,0.18856264398621736
282,2011-01-03,3.309999942779541,3.33899998664856,3.246999979019165,3.265000104904175,5036000.0,0.02318394130318646,-1.2716026125937963,4.499988079059676,59.802305001449334,44.79654650565568,-0.10796235723121939,-0.08182201967499791,-0.16219525353118946,-0.7489812906665776,15.795446412339754,0.10400009155273482,-0.021174810730718807,0.088099980354309,-0.04421681927393806,0.22041677998255604,0.02194158054018569,0.1542583801684323,0.030241526941027885,85.35350981128784,39.21348374087333,0.06615839981412346,1,-0.09049999713897705,-0.07899987697601318,-0.21349990367889404,-0.4029998779296875,0.7070002555847177,0,0.19214506567891743,2.449983012761313,3.234999895095825,-6.2501043094713,3.2179999351501465,-1.1348381427943808,3.2179999351501465,0.19214506567891743
283,2011-01-04,3.496999979019165,3.5,3.3159999847412114,3.338000059127808,11695000.0,0.05649548020311812,1.23030373089038,3.533344282966776,77.35583387824224,48.04254083825366,-0.2779448651477838,-0.2662484434512722,-0.3391798929102192,-0.9173654447053687,15.26842712874267,0.19000005722045898,-0.013066012744596733,0.2648000121116638,0.08594684632455607,0.44365317789877157,0.17537342921810994,0.3542265950052177,-0.3970000743865967,99.13294180311998,46.858918157180966,0.08942658289355386,1,-0.19700002670288086,-0.21599996089935303,-0.40049993991851807,-0.5414999723434453,0.5690000057220468,1,0.11552760831938369,-1.2716026125937963,3.309999942779541,2.449983012761313,3.234999895095825,-6.2501043094713,3.2179999351501465,0.11552760831938369
284,2011-01-05,3.650000095367432,3.6949999332427983,3.49399995803833,3.5,14327000.0,0.04375182077958728,-1.4814784290293486,0.9433973015201871,80.62575258925136,52.15145945744782,-0.40240306804713644,-0.4104425853625542,-0.48217899416765686,-1.0509903431006857,15.169303165769197,0.20099997520446822,-0.005443987064128297,0.39885011911392265,0.1401836540827408,0.6575165841451045,0.26951688659833195,0.5281833516295134,-0.5420001888275152,91.24516668893146,33.856489733002476,0.1293332325155909,1,-0.252500176429749,-0.27150011062622115,-0.4882500767707829,-0.6930000782012944,0.413000106811523,2,0.06520545475566664,1.23030373089038,3.496999979019165,-1.2716026125937963,3.309999942779541,2.449983012761313,3.234999895095825,0.06520545475566664
285,2011-01-06,3.638000011444092,3.691999912261963,3.5999999046325684,3.6480000019073486,5714000.0,-0.0032876941396715598,-1.1395299838374766,-0.0666665607029209,78.53597427683171,57.25493098771936,-0.3539432021948361,-0.38934231041382894,-0.4637217847049997,-1.0197116591951616,15.514914024486906,0.09200000762939453,0.006729270890672989,0.36840003728866577,0.057090108237852544,0.679709966339479,0.21274507276325938,0.5240550018140722,-0.5065201038360598,88.91051973401012,27.536006969357118,0.15565496452540656,1,-0.2405000925064087,-0.25950002670288086,-0.4137499928474426,-0.6719999313354492,0.46199989318847656,3,0.12341942834853281,-1.4814784290293486,3.650000095367432,1.23030373089038,3.496999979019165,-1.2716026125937963,3.309999942779541,0.12341942834853281
286,2011-01-07,3.5230000019073486,3.6659998893737793,3.5,3.6549999713897705,4276000.0,-0.03161077767316833,1.155845442638585,13.200009536752258,67.6040439430295,59.56366942285584,-0.19904962755476063,-0.27447444696151635,-0.34337111340679005,-0.88651280042034,14.990397799050466,0.1659998893737793,0.020424267230867876,0.24455002546310434,-0.08540979909461832,0.574509850020827,0.07957011318424279,0.4095299377419659,-0.368979293273926,61.607154261093854,-1.6973751747360453,0.16497991227886133,1,-0.10500001907348633,-0.1445000171661377,-0.29374998807907104,-0.5219999551773071,0.5230000019073477,4,0.12858361294899145,-1.1395299838374766,3.638000011444092,-1.4814784290293486,3.650000095367432,1.23030373089038,3.496999979019165,0.12858361294899145
287,2011-01-10,3.6010000705718994,3.609999895095825,3.4779999256134038,3.5480000972747803,5599000.0,0.022140240880590856,2.7183287776113563,-0.4015150420483773,70.80292605942113,62.72121040990731,-0.24829159086631236,-0.34927465514204403,-0.41068395018624315,-0.9458832680569582,14.364314088710389,0.13199996948242143,0.043703552710009586,0.30915008783340436,-0.05056345857117028,0.668863634237979,0.12929331463111682,0.4890068610356919,-0.42534019295410186,75.19792204655002,12.17179530085349,0.1798567732022874,1,-0.1765000820159912,-0.22250008583068848,-0.3717500567436218,-0.6000000238418579,0.5249998569488525,0,0.12385444377198151,1.155845442638585,3.5230000019073486,-1.1395299838374766,3.638000011444092,-1.4814784290293486,3.650000095367432,0.12385444377198151
288,2011-01-11,3.6059999465942383,3.6779999732971187,3.5929999351501465,3.6470000743865967,3229000.0,0.0013884687376706228,-1.537308865236857,-0.7735877065920521,71.24999875823659,65.46161735185076,-0.2057990016116258,-0.3389687593981394,-0.4047181477572299,-0.9313806843924404,14.86712479371843,0.08500003814697221,0.07971545768207022,0.29339996576309213,-0.08898285364441305,0.6757827851705973,0.10220855605933954,0.4845913754668447,-0.4095664667514405,58.98618270992899,-3.8176408731403484,0.19119140970375254,1,-0.1679999828338623,-0.22749996185302734,-0.3529999256134033,-0.6049998998641968,0.5250000953674316,1,0.11397677699862374,2.7183287776113563,3.6010000705718994,1.155845442638585,3.5230000019073486,-1.1395299838374766,3.638000011444092,0.11397677699862374
289,2011-01-12,3.6579999923706055,3.6809999942779537,3.5829999446868896,3.640000104904175,3148000.0,0.014420423335136157,2.0625067521001648,-0.4390202771461967,74.94908112956008,69.29509777548274,-0.21101148665466818,-0.3664390179776156,-0.450982909470409,-0.964303995956759,16.269694844977664,0.09800004959106401,0.10189196851897586,0.3179000139236452,-0.0812685911528348,0.7170686190001252,0.1183157113854052,0.5174843164618852,-0.44162385439180785,84.11218597541611,16.008247611359593,0.19958430253824008,1,-0.2200000286102295,-0.27950000762939453,-0.3889999985694885,-0.656999945640564,0.512000083923339,2,0.11153635681289265,-1.537308865236857,3.6059999465942383,2.7183287776113563,3.6010000705718994,1.155845442638585,3.5230000019073486,0.11153635681289265
290,2011-01-13,3.678999900817871,3.7999999523162837,3.6549999713897705,3.6870000362396236,8138000.0,0.005740816974047158,-4.178571276518732,-0.4444547465461957,78.04123166542746,73.21857192238326,-0.17851430737088592,-0.3637145667509092,-0.4630160894029842,-0.9659592858530575,17.951123254484223,0.14499998092651323,0.13820320983997147,0.3119999289512636,-0.10287713807394372,0.7268769959764709,0.10456139543865994,0.5194384624638673,-0.4434788110285135,62.4223473713984,-13.428001784428616,0.20743853351260363,1,-0.15549993515014648,-0.24799990653991744,-0.40999990701675415,-0.6624999046325684,0.2820000648498535,3,0.10437627390958015,2.0625067521001648,3.6579999923706055,-1.537308865236857,3.6059999465942383,2.7183287776113563,3.6010000705718994,0.10437627390958015
291,2011-01-14,3.736999988555908,3.746999979019165,3.5850000381469727,3.6989998817443848,9042000.0,0.015765177847692602,4.5861964072840875,-4.749932945909964,76.64473495022229,75.0899530278025,-0.1763636596256406,-0.39809927127598854,-0.5112228436062991,-1.004113032760932,19.23259227055882,0.16199994087219238,0.17227760134183434,0.3420500159263611,-0.09399419249610563,0.7780942243488278,0.12402791171512773,0.5600721201375944,-0.46761016701493485,80.43479548574459,6.294694542742519,0.21802210421123328,1,-0.17900002002716064,-0.30599999427795455,-0.5390000343322754,-0.7204999923706055,0.25099992752075195,4,0.09713671854115646,-4.178571276518732,3.678999900817871,2.0625067521001648,3.6579999923706055,-1.537308865236857,3.6059999465942383,0.09713671854115646
292,2011-01-18,3.6670000553131104,3.740000009536743,3.5999999046325684,3.740000009536743,10441000.0,-0.01873158508353323,2.835621717659969,-1.9210460272047383,78.01339348079622,75.16301520586404,-0.05632043610201709,-0.3078923931487543,-0.4306225992080366,-0.9147437618017293,20.443562864779846,0.1400001049041748,0.2132770117143279,0.24920008182525644,-0.1938756367857697,0.6922758004362826,0.027662222519743374,0.4707379411307695,-0.36577362592561835,38.709727038204186,-38.1803797025706,0.22153785930551312,1,-0.0280001163482666,-0.2360000610351567,-0.46549999713897705,-0.6505000591278076,0.4110000133514413,1,0.10335422492084612,4.5861964072840875,3.736999988555908,-4.178571276518732,3.678999900817871,2.0625067521001648,3.6579999923706055,0.10335422492084612
293,2011-01-19,3.5590000152587886,3.635999917984009,3.5499999523162837,3.5820000171661377,10968000.0,-0.029451878490659,-3.1951072008000843,0.31506871685000476,67.92849650419771,73.7522089741914,0.06861476511735365,-0.1810584321001456,-0.3154120292111591,-0.7881730021042328,21.227892871223354,0.11700010299682662,0.2524384762098588,0.12335003614425633,-0.3118140021931879,0.5585140744817005,-0.094231983024466,0.34093205531297865,-0.22784717449556924,3.600025177001953,-70.91436207593509,0.21758201916872213,1,0.07999992370605513,-0.12800002098083496,-0.35424995422363237,-0.5425000190734859,0.591000080108643,2,0.15931438882579907,2.835621717659969,3.6670000553131104,4.5861964072840875,3.736999988555908,-4.178571276518732,3.678999900817871,0.15931438882579907
294,2011-01-20,3.494999885559082,3.5429999828338623,3.344000101089477,3.4500000476837163,8739000.0,-0.017982615741869545,1.8226927089586247,-1.9565145279830256,63.64531313862096,72.09769106994577,0.12104509728385038,-0.09872883936915855,-0.24379701886502758,-0.7076379650264939,21.46755785843032,0.21499991416931152,0.274195119009768,0.04449990987777719,-0.3765592046990105,0.4655590244545649,-0.16602964741061665,0.25502946716617103,0.3050000667572017,33.11399862595573,-40.05390078485449,0.2105295572883938,1,0.07700014114379838,-0.06399989128112837,-0.2902498245239258,-0.4784998893737793,0.5890002250671396,3,0.1819742996360212,-3.1951072008000843,3.5590000152587886,2.835621717659969,3.6670000553131104,4.5861964072840875,3.736999988555908,0.1819742996360212
295,2011-01-21,3.509000062942505,3.5309998989105225,3.4370000362396236,3.5239999294281006,6885000.0,0.004005773345306718,5.482792640215759,-0.333331567263425,63.53755019862706,71.64585843167883,0.09702516355504187,-0.09051292289882529,-0.25053962336621627,-0.7049178287139712,21.913077507153638,0.09399986267089888,0.26699788479294106,0.04145008325576782,-0.3585323260595348,0.4414324925710704,-0.1585411214018837,0.24144128791341934,0.28187989234924293,40.94293097572987,-29.84479880421309,0.19999120465765138,1,0.06299996376037553,-0.06650006771087646,-0.31599998474121094,-0.49250006675720215,0.45799994468688965,4,0.18837275619686134,1.8226927089586247,3.494999885559082,-3.1951072008000843,3.5590000152587886,2.835621717659969,3.6670000553131104,0.18837275619686134
296,2011-01-24,3.4489998817443848,3.5290000438690186,3.375999927520752,3.490000009536743,6869000.0,-0.0170989399036392,1.5714262816980984,2.7333661824077313,56.970904822986874,70.10896718318612,0.16251469315338918,-0.006094997934556368,-0.1831524478109694,-0.6289353355952594,22.51580814221247,0.1530001163482666,0.23870284311594148,-0.03425009250640887,-0.4026771819392714,0.33417699692645364,-0.21846363722284012,0.14996345221002239,0.33294247646331776,26.51510225510321,-40.677408404574074,0.18421354471643134,1,0.12300014495849565,0.001000046730041504,-0.2352498173713684,-0.43249988555908203,0.5880002975463876,0,0.14844885516910722,5.482792640215759,3.509000062942505,1.8226927089586247,3.494999885559082,-3.1951072008000843,3.5590000152587886,0.14844885516910722
297,2011-01-25,3.3919999599456787,3.4119999408721924,3.282999992370605,3.401000022888184,15244000.0,-0.01652650732184935,7.32260446228747,0.2195130461076943,43.94463962794627,67.07503839093165,0.20869691772262478,0.06536100207634199,-0.11750248409249231,-0.5570803260629953,22.92450585828558,0.16599988937377974,0.21113199226541868,-0.09830001592636117,-0.4531611159671476,0.25656108411442524,-0.2757305659467546,0.07913053409403226,0.38118355311965946,30.878184290171095,-30.940867827356104,0.1774305500203933,1,0.14950001239776567,0.05799996852874756,-0.17824989557266235,-0.375499963760376,0.8310000896453857,1,0.17570753631156477,1.5714262816980984,3.4489998817443848,5.482792640215759,3.509000062942505,1.8226927089586247,3.494999885559082,0.17570753631156477
298,2011-01-26,3.964999914169312,3.974999904632568,3.5390000343322754,3.556999921798706,41092000.0,0.16892687529182915,1.0373826986088186,-45.33301544411554,62.23775122631769,65.6626684016825,-0.34422217797491506,-0.4686604232108986,-0.6746611272516385,-1.113099622238423,23.87187802840701,0.5829999446868892,0.21490917716402258,0.4346999406814578,0.05476356438901364,0.8146363169739019,0.2447317525352357,0.6246681288276799,-0.6819999217987069,98.55491448971885,38.78678690889122,0.18996818814622218,1,-0.3359999656677255,-0.4275000095367436,-0.7512498497962956,-0.9484999179840092,0.35999989509582475,2,0.028499409064656644,7.32260446228747,3.3919999599456787,1.5714262816980984,3.4489998817443848,5.482792640215759,3.509000062942505,0.028499409064656644
299,2011-01-27,3.7799999713897705,3.9779999256134033,3.7690000534057617,3.973999977111816,9572000.0,-0.04665824635163951,1.06930666191403,-0.4754902189944797,54.86301140571404,63.087310595047676,-0.1565606370582424,-0.25233543146815585,-0.4778351488580661,-0.910968564486542,24.874312818670475,0.2089998722076416,0.2038690965793588,0.2215999960899353,-0.1439412495095267,0.5871412416893973,0.038829373290204305,0.4043706188896663,-0.4969999790191655,71.51079521694551,14.791628825241588,0.18277062279973094,1,-0.1495000123977661,-0.24100005626678467,-0.5662499070167542,-0.7634999752044678,0.5309998989105225,3,0.09788363142278689,1.0373826986088186,3.964999914169312,7.32260446228747,3.3919999599456787,1.5714262816980984,3.4489998817443848,0.09788363142278689
300,2011-01-28,3.6949999332427983,3.8440001010894775,3.595000028610229,3.8050000667572017,10793000.0,-0.022486782748763035,1.6489340925519684,0.5670109807728907,56.013982329685824,60.795004748321404,-0.07716727891228459,-0.13678026736751248,-0.382978000175882,-0.8080400608281835,25.437193206018783,0.2490000724792485,0.18975396497826447,0.11274995803833043,-0.22005560298571636,0.4455555190623772,-0.053652822473693185,0.27915273855035405,-0.3841999435424812,59.28057272607838,3.048353636920801,0.16640278051202345,1,-0.0644999742507939,-0.15600001811981246,-0.48124986886978194,-0.6639999151229863,0.6330001354217534,4,0.10527745180282855,1.06930666191403,3.7799999713897705,1.0373826986088186,3.964999914169312,7.32260446228747,3.3919999599456787,0.10527745180282855
301,2011-01-31,3.8450000286102295,3.884000062942505,3.630000114440918,3.641000032424927,12926000.0,0.04059542573138519,-1.247788824279047,-1.8545431688825227,58.12250013730494,58.584905487933476,-0.23494328302399659,-0.25163918965349197,-0.5208523596249344,-0.9397120892625299,26.36633676557817,0.2539999485015869,0.16992128349102753,0.23225004673004168,-0.07757427910143555,0.5420743725615189,0.07733788381430307,0.3871622096457803,-0.5075120414733889,80.8633223340598,25.913550034932236,0.1549121629157386,1,-0.2145000696182251,-0.30600011348724365,-0.6334999799728394,-0.7979999780654907,0.4760000705718994,0,0.03172951316290673,1.6489340925519684,3.6949999332427983,1.06930666191403,3.7799999713897705,1.0373826986088186,3.964999914169312,0.03172951316290673
302,2011-02-01,3.946000099182129,3.973000049591065,3.8199999332427983,3.8519999980926514,11144000.0,0.02626789852285283,1.0675691131956504,0.4607848178785898,60.63829914211116,57.77488355881276,-0.32654492448452865,-0.31889879278863864,-0.6124295128041588,-1.0234149987283665,26.769426371962528,0.1530001163482666,0.14714416804398267,0.3014501094818116,-0.00809319782735951,0.6109934167909827,0.14667845582722627,0.45622176313639695,-0.5828916345062258,92.71074388244386,36.690592086616135,0.15477165365458553,2,-0.3155001401901245,-0.40700018405914307,-0.7197500467300415,-0.8945000171661377,0.2690000534057626,1,0.023061347648598574,-1.247788824279047,3.8450000286102295,1.6489340925519684,3.6949999332427983,1.06930666191403,3.7799999713897705,0.023061347648598574
303,2011-02-02,3.901000022888184,3.9489998817443848,3.891999959945679,3.9260001182556152,8052000.0,-0.011403972418366548,-1.6511455122092205,-0.2659581753389171,57.63670475967837,57.10726040559691,-0.2547165572662706,-0.2551624936448498,-0.5563363915152082,-0.9604054737061207,26.168121469545007,0.05699992179870561,0.121768048319022,0.23625003099441555,-0.08524838279303326,0.5577484447818644,0.07550082410069114,0.39699923788813996,-0.5132958997747807,79.8955813493127,26.295824085973628,0.1607492068937243,2,-0.27050006389617964,-0.341500043869019,-0.7037499547004704,-0.8494999408721928,0.39900016784667924,2,0.08254294406911611,1.0675691131956504,3.946000099182129,-1.247788824279047,3.8450000286102295,1.6489340925519684,3.6949999332427983,0.08254294406911611
304,2011-02-03,3.888000011444092,3.9149999618530273,3.818000078201294,3.900000095367432,5220000.0,-0.0033324817656543715,3.6190622161671206,0.4800015258731118,56.601390508384114,56.336575995569916,-0.2012729296569158,-0.2354916887494687,-0.5312630162460263,-0.9299114918339688,24.447442820589472,0.0969998836517334,0.09958268547083637,0.21135002374649048,-0.12511977832427768,0.5478198258172586,0.0431151227111064,0.37958492478187456,-0.47668405623068866,77.51321866956127,23.995518556857512,0.1682349010353841,2,-0.2575000524520874,-0.32200002670288086,-0.684999942779541,-0.8364999294281006,0.4739999771118164,3,0.11239706700996988,-1.6511455122092205,3.901000022888184,1.0675691131956504,3.946000099182129,-1.247788824279047,3.8450000286102295,0.11239706700996988
305,2011-02-04,4.0869998931884775,4.099999904632568,3.882999897003174,3.900000095367432,18077000.0,0.05118309700582335,1.0375604721811347,-15.58320750218495,60.15080662626461,56.68989841815633,-0.3460523746217188,-0.4206983250223093,-0.7149189825689684,-1.111711275442259,22.900019023397718,0.21700000762939453,0.10092086170472836,0.387899911403657,0.0055058363055975335,0.770293986501716,0.19670287385462748,0.5790969489526865,-0.6530165791590745,97.23403888355143,45.1746433684051,0.19119703754902959,2,-0.39549994468689054,-0.4464999437332162,-0.8802498579025277,-1.0354998111724862,0.13700008392333896,4,0.05480792340737306,3.6190622161671206,3.888000011444092,-1.6511455122092205,3.901000022888184,1.0675691131956504,3.946000099182129,0.05480792340737306
306,2011-02-07,3.9760000705718994,4.196000099182129,3.9379999637603764,4.0879998207092285,11234000.0,-0.027159242847442644,-1.744682820796707,-0.5989297926648582,58.75353980603403,58.3353317712772,-0.17035024090370143,-0.28882920908740495,-0.5909349439246432,-0.9831519019851784,22.401133754672248,0.2580001354217525,0.11049129416121639,0.2542500853538514,-0.13776813101395113,0.646268301721654,0.058240977169949915,0.4502591935377529,-0.5020557611063063,41.79893746053952,-11.455496284681061,0.19600910818390135,2,-0.10850000381469727,-0.2875000238418579,-0.7692500352859497,-0.9244999885559082,0.12700009346008212,0,0.08853118507163948,1.0375604721811347,4.0869998931884775,3.6190622161671206,3.888000011444092,-1.6511455122092205,3.901000022888184,0.08853118507163948
307,2011-02-08,4.046999931335448,4.058000087738037,3.961999893188477,3.961999893188477,6687000.0,0.01785710752096059,-1.2588270933141983,-0.7589306051374942,64.12036660164425,58.54451125742459,-0.15496351674165254,-0.34225001670884225,-0.6473098143005869,-1.0366397684930906,22.085082332888987,0.0960001945495601,0.1236120021000322,0.30294995307922257,-0.11031255584781618,0.7162124620062609,0.09631869861570319,0.5095812075427419,-0.5152911586925324,60.581968366018934,1.0033524994418812,0.20663125446351918,2,-0.15149986743926913,-0.32549989223480136,-0.8402498960494986,-0.9954998493194571,0.09800004959106534,1,0.06770451507180142,-1.744682820796707,3.9760000705718994,1.0375604721811347,4.0869998931884775,3.6190622161671206,3.888000011444092,0.06770451507180142
308,2011-02-09,4.017000198364259,4.120999813079834,4.002999782562257,4.098999977111816,5759000.0,-0.007412832587148088,-1.1454431960050122,-0.9647028464360693,65.407331301943,59.71610235700558,-0.1305394513787559,-0.29500550521731883,-0.6021518682018012,-0.9926374762013155,21.480660740854493,0.11800003051757724,0.15237686183223742,0.25240020751953196,-0.17266473666258175,0.6774651517016457,0.039867735428475104,0.4649326796105888,-0.43214811959820576,52.645531512564204,-9.855996145174124,0.21253247209105697,2,-0.1215001344680795,-0.2775001525878915,-0.7917501926422128,-0.9655001163482675,0.21299982070922763,2,0.049290501480248716,-1.2588270933141983,4.046999931335448,-1.744682820796707,3.9760000705718994,1.0375604721811347,4.0869998931884775,0.049290501480248716
309,2011-02-10,4.065999984741212,4.083000183105469,3.877000093460083,3.970999956130981,7372000.0,0.012198104047121072,2.1937893089025944,-1.1585400602444957,66.10758018292742,60.83761322958798,-0.15053401389806575,-0.32872565958851885,-0.6362398601399519,-1.0273832524688782,20.655593366309432,0.20600008964538574,0.20673603884515757,0.2809999942779551,-0.1613350012144421,0.7233349897703523,0.05983249653175626,0.5021674920241539,-0.4322560643418729,59.24761375891949,-5.733865282689244,0.22116749774619868,2,-0.1529998779296884,-0.32649993896484464,-0.7754999995231637,-1.0144999027252206,0.3119997978210449,3,0.05755046897978411,-1.1454431960050122,4.017000198364259,-1.2588270933141983,4.046999931335448,-1.744682820796707,3.9760000705718994,0.05755046897978411
310,2011-02-11,4.063000202178955,4.078000068664552,3.984999895095825,4.0329999923706055,3755000.0,-0.0007377723987983531,2.1000087420228417,0.315791587089257,68.36126482844689,61.97525375082598,-0.10040213668941922,-0.31145073627227626,-0.6191195431263128,-1.0092996407481944,19.20412968369874,0.09300017356872647,0.1948358302746529,0.25880019664764387,-0.1972841598765358,0.7148845531718235,0.03075801838555403,0.4868423749097337,-0.3842757874769931,58.307243066615946,-11.063269517118748,0.22804217826208972,2,-0.05600011348724365,-0.3235001564025879,-0.6750002503395081,-0.8720002174377441,0.16699981689453125,4,0.07359088641359213,2.1937893089025944,4.065999984741212,-1.1454431960050122,4.017000198364259,-1.2588270933141983,4.046999931335448,0.07359088641359213
311,2011-02-14,4.099999904632568,4.175000190734863,4.0320000648498535,4.063000202178955,6689000.0,0.009106497812569891,-1.8888920999142655,1.2333147897957562,71.42858586069966,63.174174497335805,-0.10887559944338188,-0.33714670779012224,-0.6420513443531908,-1.0294900203153379,18.495255035963126,0.14300012588500977,0.20913250166465236,0.2776499032974242,-0.19573761067686313,0.751037417271712,0.04095614631028077,0.5143436602845681,-0.379893435172193,74.83212697305311,0.5681143005073039,0.23669375698714382,2,-0.09299981594085693,-0.36049985885620117,-0.7119999527931213,-0.8154999017715454,0.0020003318786629976,0,0.03024392082037397,2.1000087420228417,4.063000202178955,2.1937893089025944,4.065999984741212,-1.1454431960050122,4.017000198364259,0.03024392082037397
312,2011-02-15,4.046000003814696,4.11299991607666,3.961999893188477,4.072999954223634,8649000.0,-0.013170707822909411,1.8224336549388271,-0.7297342578034864,53.574588801131895,62.722828279719536,-0.04380559845010179,-0.2669857444858672,-0.5769644863091123,-0.958584646735027,17.587207634460583,0.15100002288818315,0.22904784745139795,0.20470000505447317,-0.27282837429925433,0.6822283844082007,-0.034064184622391025,0.4434641947313369,-0.28782204397658084,56.71136080159791,-13.881861626104062,0.23876418967686386,2,-0.03899991512298495,-0.3064999580383292,-0.6477500200271598,-0.7615000009536734,0.125,1,0.014088027722082064,-1.8888920999142655,4.099999904632568,2.1000087420228417,4.063000202178955,2.1937893089025944,4.065999984741212,0.014088027722082064
313,2011-02-16,4.125999927520752,4.142000198364259,4.019000053405762,4.052999973297118,6090000.0,0.019772596053047264,1.3428488387934487,-2.703706974197619,66.82881315404293,63.85920857368163,-0.09893716829822097,-0.3186677265255571,-0.6435909276398433,-1.021569190112614,17.158765537339015,0.12300014495849698,0.2374414469507644,0.2563499331474306,-0.21792397192276436,0.7306238382176256,0.01921298061233312,0.4934868856825281,-0.3327961965351154,83.55696402040799,12.539494987446574,0.2371369525350974,2,-0.089499831199646,-0.38649988174438477,-0.7244999408721924,-0.841499924659729,0.1789999008178711,2,0.00460495728054422,1.8224336549388271,4.046000003814696,-1.8888920999142655,4.099999904632568,2.1000087420228417,4.063000202178955,0.00460495728054422
314,2011-02-17,4.13100004196167,4.169000148773193,4.025000095367432,4.057000160217285,10896000.0,0.0012118551935900168,-1.0869571226680765,1.0136976458599933,72.99581635206518,65.28643187654835,-0.07358057941476126,-0.2883617220333221,-0.6342389678956812,-1.0104219028652466,18.43022646379505,0.14400005340576172,0.2335677558298599,0.22955003976821908,-0.2237794173511638,0.6828794968876024,0.002885311208527419,0.45621476832791075,-0.3055726015203142,79.34268201498112,6.557997456699866,0.22666472855969164,2,-0.09449994564056396,-0.39149999618530273,-0.7227500677108765,-0.846500039100647,0.09999990463256836,3,0.023965135828176942,1.3428488387934487,4.125999927520752,1.8224336549388271,4.046000003814696,-1.8888920999142655,4.099999904632568,0.023965135828176942
315,2011-02-18,4.170000076293944,4.198999881744385,4.118000030517578,4.1479997634887695,6633000.0,0.009440821577371583,1.0249982118589513,0.29730199949737507,69.41460884337748,66.47099510291986,-0.11127013251263396,-0.29017989894049956,-0.6580733643882701,-1.032388840604737,19.816557622959852,0.08099985122680664,0.2410554223552701,0.23550007343292156,-0.19306355468375624,0.6640637015495994,0.021218259374582438,0.44978188749126025,-0.31492682315332665,87.76379457773714,15.340018422348493,0.21428181405833885,2,-0.13200008869171054,-0.4290001392364493,-0.761750102043151,-0.8675000667572013,0.1700000762939471,4,0.04988002457140728,-1.0869571226680765,4.13100004196167,1.3428488387934487,4.125999927520752,1.8224336549388271,4.046000003814696,0.04988002457140728
316,2011-02-22,3.9609999656677246,4.11899995803833,3.941999912261963,4.111000061035156,9537000.0,-0.0501199296888184,1.1325320931728937,-6.818089210629258,50.79364478662392,64.99024823458427,0.10658723706914675,-0.04306317548081706,-0.43850584965730555,-0.808755239916013,21.09176695307119,0.22800016403198153,0.2479469764461797,0.0008999586105344903,-0.3616355269888265,0.3634354442098955,-0.180367784189146,0.182167701410215,-0.07153404966673005,7.393017767288596,-59.884245488457736,0.18126774279968041,2,0.07700002193450928,-0.2200000286102295,-0.48374998569488525,-0.6059999465942383,0.33900022506713867,1,0.06791215746966439,1.0249982118589513,4.170000076293944,-1.0869571226680765,4.13100004196167,1.3428488387934487,4.125999927520752,0.06791215746966439
317,2011-02-23,3.98799991607666,4.025000095367432,3.803999900817871,3.9500000476837163,11266000.0,0.006816448029022926,2.9464240478709476,-0.25333229488862385,54.69255788281926,63.799717854681624,0.07860406364868666,-0.02437250828509896,-0.4539876838547716,-0.820480826125328,21.543021494589404,0.22100019454956055,0.23194657211143133,-0.001900088787079035,-0.24666929953743377,0.2428691219632757,-0.12428469416225685,0.12048451658809833,0.2109999656677246,46.582284593330314,-18.309892647577414,0.12238460537517741,2,0.013499975204467773,-0.24699997901916504,-0.4934999346733093,-0.6329998970031738,0.4270000457763672,2,0.028585838223066817,1.1325320931728937,3.9609999656677246,1.0249982118589513,4.170000076293944,-1.0869571226680765,4.13100004196167,0.028585838223066817
318,2011-02-24,4.078000068664552,4.175000190734863,4.027999877929688,4.045000076293944,9244000.0,0.022567741846000855,-3.388043555618907,0.8684238595082855,59.46216596423341,63.06133849704895,-0.002048744112840062,-0.11117279762189458,-0.5266086484851606,-0.8945281996547378,20.79444330817084,0.18700027465820312,0.22870748941023455,0.0824500560760506,-0.1651000434798897,0.3300001556319905,-0.04132499370191933,0.20622510585402054,0.11309981346130282,69.36713444997758,5.820629389697331,0.12377504977796994,2,-0.07650017738342374,-0.33700013160705655,-0.5430001020431527,-0.7230000495910653,0.0,3,0.022805280427717012,2.9464240478709476,3.98799991607666,1.1325320931728937,3.9609999656677246,1.0249982118589513,4.170000076293944,0.022805280427717012
319,2011-02-25,4.150000095367432,4.202000141143799,4.078000068664552,4.078000068664552,12636000.0,0.01765571983584069,-2.4444451803040437,2.1818194954193277,53.59180622009564,61.420287540565475,-0.06803488540198455,-0.16235616371451922,-0.5773587737539603,-0.9508410733484567,20.03775103748527,0.12400007247924716,0.21086717711652714,0.13595007658004743,-0.0987425552087231,0.3706427083688175,0.018603760685662607,0.25329639247443225,-0.34600019454956055,86.93466975452486,26.507242506656787,0.11734631589438504,2,-0.14700007438659668,-0.4075000286102295,-0.6150001287460327,-0.7950000762939453,0.19899988174438477,4,0.03734933238777871,-3.388043555618907,4.078000068664552,2.9464240478709476,3.98799991607666,1.1325320931728937,3.9609999656677246,0.03734933238777871
320,2011-02-28,4.084000110626222,4.196000099182129,4.0229997634887695,4.196000099182129,6251000.0,-0.015903610415547886,2.0892920244719666,-1.5555548196960234,56.49039432815324,59.76048848139365,0.0014049458246141455,-0.0692705501865305,-0.4915015373834928,-0.869378463213939,20.17850312442949,0.17300033569335938,0.19121528827254908,0.05050008296966624,-0.13140041070042052,0.232400576639753,-0.04045016386537714,0.14145032980470962,-0.272040205001832,70.35176902884646,7.255338357496001,0.0909502468350434,2,-0.08100008964538663,-0.34150004386901944,-0.5825001001358046,-0.7290000915527353,0.3649997711181632,0,0.03599408226888534,-2.4444451803040437,4.150000095367432,-3.388043555618907,4.078000068664552,2.9464240478709476,3.98799991607666,0.03599408226888534
321,2011-03-01,3.9670000076293945,4.119999885559082,3.963000059127808,4.099999904632568,7425000.0,-0.028648408380891777,-1.2269511461017737,1.1874992017234354,45.444192086234864,58.857111068627326,0.10901957095440107,0.06043674124096832,-0.3567871218385128,-0.735299506154206,20.03966664014677,0.15699982643127397,0.16205825972340415,-0.07260001897811907,-0.23502428723671454,0.08982424928047639,-0.1538121531074168,0.008612115151178656,-0.14723929729461682,40.954775976527166,-21.531929513116957,0.08121213412929776,3,0.03600001335144043,-0.22449994087219238,-0.4597499966621399,-0.6119999885559082,0.2329998016357422,1,0.094025748485288,2.0892920244719666,4.084000110626222,-2.4444451803040437,4.150000095367432,-3.388043555618907,4.078000068664552,0.094025748485288
322,2011-03-02,4.037000179290772,4.043000221252441,3.871999979019165,3.9600000381469727,6684000.0,0.017645619240421517,2.842692355087449,-0.5789488779977193,51.089323883159274,57.10827892741804,0.0420282382931898,-0.002525881543830266,-0.408925957656213,-0.7874647509433483,19.49200683934827,0.17100024223327637,0.12997468298425563,-0.007149851322172829,-0.1635195656667081,0.1492198630223629,-0.08533470849444047,0.07103500585009481,-0.20959468033981432,50.00003612400966,-13.16427710442445,0.07818485717226784,3,-0.03400015830993741,-0.2945001125335702,-0.5260002017021188,-0.6405001878738412,-0.05600023269653409,2,0.06514738661475494,-1.2269511461017737,3.9670000076293945,2.0892920244719666,4.084000110626222,-2.4444451803040437,4.150000095367432,0.06514738661475494
323,2011-03-03,4.2230000495910645,4.25,4.063000202178955,4.072000026702882,10792000.0,0.04607378301701459,-1.2130196547579413,1.9610356636384125,57.44076257799448,55.37993961918795,-0.14389753659479876,-0.17198309652319388,-0.574276987582163,-0.954542687825715,19.137134250627565,0.21299982070922763,0.09248704718474388,0.16275001764297503,0.0021879983764696576,0.32331203690947996,0.08246900800972234,0.24303102727622772,-0.3881026577962494,92.85715637293457,27.991292237435317,0.08028100963325248,3,-0.1960000991821289,-0.32850003242492676,-0.7272500991821289,-0.8265000581741333,-0.2669999599456787,3,0.04546528771188507,2.842692355087449,4.037000179290772,-1.2269511461017737,3.9670000076293945,2.0892920244719666,4.084000110626222,0.04546528771188507
324,2011-03-04,4.324999809265137,4.3410000801086435,4.2280001640319815,4.239999771118163,7801000.0,0.024153388225498507,-1.0734071779795953,0.5629140745886977,61.35180464713838,54.484072486272495,-0.24080798600786135,-0.2525117069150671,-0.6538879763811005,-1.0381286317279588,19.361104853507737,0.11800003051757901,0.10021125880575044,0.24289978742599505,0.06323360368340669,0.42256597116858385,0.15306669555470087,0.33273287929728923,-0.4734983131421142,96.58842912691523,29.616787904831895,0.08983309187129432,3,-0.2524998188018799,-0.3569997549057007,-0.7417498826980591,-0.8409998416900635,-0.41899991035461426,4,-0.05710976913142407,-1.2130196547579413,4.2230000495910645,2.842692355087449,4.037000179290772,-1.2269511461017737,3.9670000076293945,-0.05710976913142407
325,2011-03-07,4.310999870300293,4.361999988555908,4.160999774932861,4.3369998931884775,6980000.0,-0.003236980250230892,4.289464438086633,-0.30588248493756964,59.32802642967876,55.43233711327859,-0.22876048198932253,-0.2328058898191525,-0.6162332023890986,-1.005593379267392,18.70336886368915,0.20100021362304688,0.0856537787019871,0.21769984960556066,0.010873181312383906,0.42452651789873785,0.11428651545897228,0.32111318375214903,-0.43012845913813313,89.59181280346671,22.638980760328124,0.10341333414658857,3,-0.22799992561340332,-0.3324998617172241,-0.7262499332427979,-0.8254998922348022,-0.52299976348877,0,0.00881468521335771,-1.0734071779795953,4.324999809265137,-1.2130196547579413,4.2230000495910645,2.842692355087449,4.037000179290772,0.00881468521335771
326,2011-03-08,4.328000068664552,4.39900016784668,4.290999889373778,4.389999866485597,5257000.0,0.003943446735263922,1.6999934435219837,2.384605509298235,62.88848159666309,56.34299530370567,-0.21034728617140708,-0.23408465178514515,-0.6078294593301035,-1.0038191364294962,17.717313711497646,0.10800027847290128,0.06519262751519328,0.2171000480651868,-0.006893217901412285,0.44109331403178587,0.1051034150818877,0.32909668104848633,-0.4086383713108921,86.52750023864486,17.52409643820222,0.11199663298329944,3,-0.1924999952316293,-0.31349992752075284,-0.7432501316070566,-0.842500090599061,-0.29900026321411133,1,0.02795744250465515,4.289464438086633,4.310999870300293,-1.0734071779795953,4.324999809265137,-1.2130196547579413,4.2230000495910645,0.02795744250465515
327,2011-03-09,4.321000099182129,4.394999980926514,4.269999980926514,4.324999809265137,4670000.0,-0.0016173681541975515,-1.3584917543117796,0.06451166332110472,59.54946611538521,56.352695320500324,-0.16890600915230713,-0.216610506139153,-0.578722711259398,-0.9783099746230546,16.635049010180765,0.125,0.04796527664988659,0.19640007019043004,-0.04404980956607929,0.4368499499469398,0.07617513031217538,0.3166250100686847,-0.3536745547791673,76.78569147781216,9.225690074697795,0.12022493987825479,3,-0.18550002574920654,-0.21950006484985352,-0.7362501621246338,-0.8355001211166382,-0.30500030517578036,2,-0.028002843587042525,1.6999934435219837,4.328000068664552,4.289464438086633,4.310999870300293,-1.0734071779795953,4.324999809265137,-0.028002843587042525
328,2011-03-10,4.2150001525878915,4.3460001945495605,4.202000141143799,4.298999786376953,6669000.0,-0.02453134555916836,-1.6181909608732217,21.0014306151643,53.74331971245284,56.36953015298446,-0.04629760044731235,-0.10015113219403915,-0.44861946072447356,-0.8554268443556556,15.124531022811205,0.14400005340576172,0.06370734971859626,0.08050012588501065,-0.15758917487921753,0.31858942664923884,-0.03854452449710344,0.19954477626712475,-0.20450714584055785,22.68919685127751,-41.58837616670097,0.11904465038211398,3,-0.07950007915496915,-0.11350011825561612,-0.6302502155303964,-0.6980001926422128,-0.1550002098083505,3,-0.055516061096696157,-1.3584917543117796,4.321000099182129,1.6999934435219837,4.328000068664552,4.289464438086633,4.310999870300293,-0.055516061096696157
329,2011-03-11,4.300000190734863,4.321000099182129,4.169000148773193,4.198999881744385,6257000.0,0.020166081867110774,1.1258715608567056,-1.2023898728428828,55.565072337979544,56.26671659852071,-0.1204490112795451,-0.17573145055086759,-0.5097401381055242,-0.9230217316826197,14.290854743513826,0.15199995040893555,0.07701978353342742,0.15380015373230016,-0.09295614651596384,0.4005564539805646,0.030422003608167714,0.2771783038564326,-0.25065646787759466,58.403439633116484,-2.7833526316677464,0.12337815012413214,3,-0.16450011730194092,-0.1985001564025879,-0.7050002217292786,-0.7800002098083496,-0.37700009346008345,4,-0.08000001996062434,-1.6181909608732217,4.2150001525878915,-1.3584917543117796,4.321000099182129,1.6999934435219837,4.328000068664552,-0.08000001996062434
330,2011-03-14,4.361999988555908,4.364999771118163,4.275000095367432,4.2810001373291025,4586000.0,0.014418556993238019,1.0689719431518818,0.8019762715225134,69.63761306786127,58.954874485368094,-0.15518706371300528,-0.22575708339022604,-0.5466477914032497,-0.9655782387611627,13.49387974822098,0.08999967575073153,0.08035015728477202,0.20084996223449725,-0.06048207241877179,0.4621819968877663,0.07018394490786228,0.3315159795611322,-0.27769062119969856,83.91296685982024,15.263918045704827,0.1306660173266346,3,-0.22649991512298584,-0.2604999542236328,-0.7637500166893005,-0.8420000076293945,-0.4849998950958252,0,-0.10453922302653418,1.1258715608567056,4.300000190734863,-1.6181909608732217,4.2150001525878915,-1.3584917543117796,4.321000099182129,-0.10453922302653418
331,2011-03-15,4.223999977111816,4.296999931335448,4.074999809265137,4.142000198364259,10459000.0,-0.03163686653052433,-1.0555513856940308,1.0123448068805962,60.42403124547174,59.9920641922917,0.02581711476415105,-0.08220571138164168,-0.3851899053294696,-0.8087080757982381,12.256674118376667,0.2870001792907715,0.08369932231236454,0.056649947166443226,-0.20445722245397668,0.31775711678686314,-0.07390363764376673,0.18720353197665318,0.17500019073486328,46.562527474001215,-23.850141581606294,0.13055358481020993,3,0.0070002079010009766,-0.12249994277954102,-0.5580000281333923,-0.6430000066757202,-0.1939997673034659,1,-0.10321966682358052,1.0689719431518818,4.361999988555908,1.1258715608567056,4.300000190734863,-1.6181909608732217,4.2150001525878915,-0.10321966682358052
332,2011-03-16,4.1030001640319815,4.264999866485597,4.0920000076293945,4.223999977111816,9655000.0,-0.028645789236620534,-1.4195763155525596,-1.4756114580789494,51.0748109768522,59.28473623660923,0.17563329200861855,0.04562244951143324,-0.24407244108046378,-0.6686156568024213,11.413513682658916,0.17299985885620206,0.08690870306445131,-0.06719987392425608,-0.3239377730874846,0.189538025238972,-0.19556882350587035,0.061169075657358185,0.28951999664306705,9.655296017257943,-58.37433848766801,0.12836894958161413,3,0.13399982452392667,-0.001500129699706143,-0.3250001072883597,-0.47400009632110507,-0.061000347137450284,2,-0.0180356703931549,-1.0555513856940308,4.223999977111816,1.0689719431518818,4.361999988555908,1.1258715608567056,4.300000190734863,-0.0180356703931549
333,2011-03-17,4.144999980926514,4.2210001945495605,4.111000061035156,4.15399980545044,5380000.0,0.01023636734473321,-1.8571587812732226,0.07437882997380041,49.779341703450065,57.998907020643856,0.13567307948495788,0.005395692969050181,-0.27108027529099177,-0.698956613795902,10.400211988096542,0.11800003051757901,0.11321467565056675,-0.026150059700012385,-0.28233934010658324,0.23003922070655847,-0.15424469990329825,0.10194458050327349,0.2411697727203368,24.13799340320376,-39.78594747505335,0.12809464020328548,3,0.09200000762939453,-0.04349994659423828,-0.3364999294281006,-0.5159999132156372,-0.059000015258788174,3,-0.031121878772923495,-1.4195763155525596,4.1030001640319815,-1.0555513856940308,4.223999977111816,1.0689719431518818,4.361999988555908,-0.031121878772923495
334,2011-03-18,4.230000019073486,4.244999885559082,4.169000148773193,4.190999984741212,9348000.0,0.020506643796889268,1.202898350414297,-4.333421638231963,56.33680447763536,57.666549025972365,0.03998502173497176,-0.0756877831908147,-0.3447239263570321,-0.7726751217176684,9.16229405927284,0.09999990463256836,0.13257804525370087,0.053899979591369274,-0.2028480016642158,0.31064796084695434,-0.0744740110364237,0.18227397021916225,0.1499463356857298,53.448355240441224,-9.2633603430328,0.1283739906277926,3,0.006999969482421875,-0.12849998474121094,-0.41249996423721313,-0.6009999513626099,-0.11500024795532315,4,-0.040189143150685114,-1.8571587812732226,4.144999980926514,-1.4195763155525596,4.1030001640319815,-1.0555513856940308,4.223999977111816,-0.040189143150685114
335,2011-03-21,4.377999782562257,4.382999897003174,4.252999782562257,4.276000022888184,5878000.0,0.0349881235984455,1.3214308522187672,2.6153761508272106,67.3710936508058,58.164617031988215,-0.10897078020509277,-0.21850881114779508,-0.47902653072320867,-0.9102065317277424,7.732062484623749,0.1529998779296875,0.13454569890782953,0.19149975776672434,-0.08059962451808556,0.46359914005153424,0.05545006662431895,0.32754944890912974,-0.30299997329712003,98.37658668293308,31.5531722094142,0.13604969114240498,3,-0.14299988746643155,-0.27649974822998136,-0.5517497062683114,-0.7489997148513803,-0.20499992370605558,0,-0.10392866785872357,1.202898350414297,4.230000019073486,-1.8571587812732226,4.144999980926514,-1.4195763155525596,4.1030001640319815,-0.10392866785872357
336,2011-03-22,4.230000019073486,4.394000053405762,4.190000057220459,4.394000053405762,6070000.0,-0.0338053382456206,1.4878043107233094,-1.6078472621535185,57.65265800115404,57.95386057485142,0.02644694764095412,-0.05198841396912357,-0.3150596113109998,-0.7524448475916663,7.274160240736515,0.20399999618530273,0.11860438058047773,0.030049991607666193,-0.2208871035242268,0.2809870867395592,-0.09541855595827986,0.15551853917361225,-0.14884020805358844,45.69536110146209,-22.29541218706843,0.1254685475659464,3,0.004499912261962891,-0.12849998474121094,-0.356749951839447,-0.6009999513626099,0.5469999313354501,1,-0.083451518681251,1.3214308522187672,4.377999782562257,1.202898350414297,4.230000019073486,-1.8571587812732226,4.144999980926514,-0.083451518681251
337,2011-03-23,4.102000236511231,4.2100000381469735,4.059999942779541,4.205999851226807,9497000.0,-0.030259995741156342,1.678573405256252,0.6341438594144736,44.97090814393607,56.97914817834957,0.1342304534042924,0.08958285010747957,-0.17476539337526953,-0.6131887529930786,7.798887639805516,0.1700000762939453,0.10256736242529918,-0.10364980697631765,-0.33901124473135713,0.13171163077872183,-0.22133052585383695,0.014030911901201648,0.29199981689453036,12.574934077998806,-50.11117230953292,0.11768071887751963,3,0.12499976158142001,-0.0005002021789559663,-0.22875016927719205,-0.4730001688003549,0.7679996490478507,2,-0.017552418954543292,1.4878043107233094,4.230000019073486,1.3214308522187672,4.377999782562257,1.202898350414297,4.230000019073486,-0.017552418954543292
338,2011-03-24,4.171000003814696,4.2129998207092285,4.0970001220703125,4.127999782562257,6983000.0,0.016821005198709882,-1.20952770208901,-0.4134651976359658,43.418804115476206,55.62956282029364,0.06518812405308605,0.029415804612969332,-0.23057664296512304,-0.6704167016764471,7.612329351980657,0.11599969863891602,0.08106066480126461,-0.03930003643035995,-0.26761189152758114,0.1890118186668608,-0.15345596397897054,0.07485589111825064,0.22300004959106534,33.233540200642466,-24.124645272737368,0.11415592754861047,3,0.05599999427795499,-0.06949996948242099,-0.29774993658065707,-0.5419999361038199,0.4539999961853036,3,-0.030927879837493344,1.678573405256252,4.102000236511231,1.4878043107233094,4.230000019073486,1.3214308522187672,4.377999782562257,-0.030927879837493344
339,2011-03-25,4.304999828338623,4.320000171661377,4.203000068664552,4.203000068664552,5693000.0,0.032126546248231413,-1.2941250718763813,2.3720752289916276,49.76743996927539,53.42176580933965,-0.07602249802302996,-0.09736857276730593,-0.3512353148145415,-0.7947478186912615,7.0671056151030935,0.14900016784668058,0.06741407658862819,0.08694980144500697,-0.14325864448668568,0.3171582473766996,-0.028154421520839357,0.2020540244108533,0.08232022285461404,73.35323485364388,19.243216874185045,0.11510422296584626,3,-0.07799983024597168,-0.20349979400634766,-0.4169997572898865,-0.6759997606277466,0.21799993515014648,4,-0.050871050267942364,-1.20952770208901,4.171000003814696,1.678573405256252,4.102000236511231,1.4878043107233094,4.230000019073486,-0.050871050267942364
340,2011-03-28,4.230999946594238,4.307000160217285,4.2109999656677255,4.300000190734863,4669000.0,-0.017189287966346445,1.3132525967460031,-0.6764745756373096,46.399396784265384,51.86347309142783,-0.025210285436728874,-0.012428377764948095,-0.2651560932108272,-0.7099903004887125,6.81180336854898,0.09600019454955966,0.06636084703819023,0.005599927902221857,-0.21580635904654066,0.22700621485098438,-0.10510321557215985,0.11630307137660356,0.14977370243072485,51.1975889750717,1.1390826317763398,0.1107031434743814,3,-0.003999948501586914,-0.1294999122619629,-0.3429998755455017,-0.6019998788833618,0.18599987030029297,0,-0.027416728182530492,-1.2941250718763813,4.304999828338623,-1.20952770208901,4.171000003814696,1.678573405256252,4.102000236511231,-0.027416728182530492
341,2011-03-29,4.3400001525878915,4.360000133514403,4.184999942779541,4.2290000915527335,6887000.0,0.025762280162965556,1.3178829696529666,-1.608690844758982,50.655627112285586,51.816897106475984,-0.1296606455138951,-0.09702614102607754,-0.3624311198596999,-0.807505791485239,6.9885724262839055,0.1750001907348624,0.05850552842119683,0.0959501266479501,-0.09448135189315376,0.286381605189054,0.0007343873773981713,0.19116586591850204,0.034358022312162895,93.33334392970846,44.728350113771086,0.09521573927055199,3,-0.11300015449524015,-0.23850011825561612,-0.450500190258027,-0.7095001935958871,0.27899980545043856,1,-0.03847932900004858,1.3132525967460031,4.230999946594238,-1.2941250718763813,4.304999828338623,-1.20952770208901,4.171000003814696,-0.03847932900004858
342,2011-03-30,4.300000190734863,4.40399980545044,4.296999931335448,4.3369998931884775,4916000.0,-0.009216580748085179,-3.976712723724067,-0.3333304694480747,53.073034432301085,52.18286296523721,-0.06568497500198855,-0.03827500779483817,-0.308672381590382,-0.7554345642545344,7.3690686098945415,0.10699987411499201,0.0270010167605923,0.04280016422271693,-0.12203278772948956,0.20763311617492342,-0.03961631175338631,0.12521664019882017,-0.24000024795532227,66.1238690637982,13.652432547878107,0.0824164759761031,3,-0.06800031661987305,-0.196000337600708,-0.4105002284049988,-0.6695002317428589,0.3509998321533203,2,0.11093017174786568,1.3178829696529666,4.3400001525878915,1.3132525967460031,4.230999946594238,-1.2941250718763813,4.304999828338623,0.11093017174786568
343,2011-03-31,4.414999961853027,4.434999942779541,4.2899999618530265,4.315000057220459,9745000.0,0.02674413163188971,1.071430274420059,-2.7027218599375593,54.06935306647516,51.93092391955275,-0.15461719628038217,-0.14561907226936022,-0.4048116959699888,-0.8587374031916832,7.1956634347651445,0.14499998092651456,0.01783539990343641,0.14819993972778356,-0.03006362480567315,0.32646350426124027,0.05906815746105476,0.23733172199451236,-0.3481200218200682,92.00000762939453,38.61504857898364,0.0891317822667284,3,-0.16750001907348633,-0.2615000009536743,-0.5437500476837158,-0.784500002861023,0.32899999618530273,3,0.10305774125422329,-3.976712723724067,4.300000190734863,1.3178829696529666,4.3400001525878915,1.3132525967460031,4.230999946594238,0.10305774125422329
344,2011-04-01,4.078000068664552,4.489999771118164,3.9030001163482666,4.453000068664551,32046000.0,-0.07633066729337701,1.6147012595314458,-3.7500035762820882,41.58767160010953,49.06609924725316,0.1771871823107416,0.181218603266041,-0.050415221352504425,-0.5113864861988286,6.836411830857527,0.5869996547698975,0.023083648076029917,-0.17644996643066335,-0.37119826887667706,0.018298336015350358,-0.2738241176536702,-0.0790758152076565,0.35699987411498935,29.81261588388577,-18.8965245144039,0.0973741512230069,4,0.11849987506866366,0.10299980640411288,-0.20675015449524015,-0.4475001096725473,0.6430001258850089,4,0.13413436050151373,1.071430274420059,4.414999961853027,-3.976712723724067,4.300000190734863,1.3178829696529666,4.3400001525878915,0.13413436050151373
345,2011-04-04,4.348999977111816,4.35699987411499,4.1570000648498535,4.178999900817871,17966000.0,0.06645412061898548,1.150537083087651,-0.45333353678385524,53.432183528807954,48.59715763921471,-0.10991800305072807,-0.09147862090657277,-0.3009621625480605,-0.7706897426178676,6.833019662982648,0.27899980545043856,0.03464777758309445,0.09264993667602539,-0.10513909951064981,0.2904389728627006,-0.006244581417312212,0.191544454769363,0.14099979400634766,75.97957803542162,25.88360860117173,0.09889451809333763,4,-0.15250003337860107,-0.16800010204315186,-0.47624993324279785,-0.716999888420105,0.25799989700317383,0,0.04000914860719473,1.6147012595314458,4.078000068664552,1.071430274420059,4.414999961853027,-3.976712723724067,4.300000190734863,0.04000914860719473
346,2011-04-05,4.448999881744385,4.449999809265137,4.2890000343322745,4.331999778747559,8706000.0,0.022993769868671965,1.7058795244449403,0.6882355911095154,59.611112435660054,50.22384700496181,-0.19622055200385358,-0.19178146764173842,-0.37699111531471186,-0.8579574452722909,6.464845476016104,0.16099977493286222,0.03393269807105881,0.18659985065460205,-0.027173553994305877,0.40037325530351,0.07971314833014809,0.293486552979056,0.0409998893737793,93.01534693579144,36.24226400315028,0.10688670232445407,4,-0.25249993801116943,-0.2680000066757202,-0.5762498378753662,-0.8169997930526733,0.2520003318786621,1,-0.007192642324213017,1.150537083087651,4.348999977111816,1.6147012595314458,4.078000068664552,1.071430274420059,4.414999961853027,-0.007192642324213017
347,2011-04-06,4.199999809265137,4.48799991607666,4.169000148773193,4.458000183105469,12354000.0,-0.055967650954762194,1.0062888555002745,-2.205129459136722,51.370201005896675,51.10733554834187,0.07615072244509058,0.05026593441049343,-0.10458170548516144,-0.5966656400142814,6.3926928820512945,0.3189997673034668,-0.0011284147151693347,-0.05635020732879603,-0.2699895205538132,0.15728910589622114,-0.16316986394130417,0.05046944928371211,-0.2969996929168701,50.59622957245066,-9.879284909127847,0.10681965661250843,4,-0.0034998655319213867,-0.018999934196472168,-0.32724976539611816,-0.556499719619751,0.4960002899169922,2,0.09976194471458921,1.7058795244449403,4.448999881744385,1.150537083087651,4.348999977111816,1.6147012595314458,4.078000068664552,0.09976194471458921
348,2011-04-07,3.9809999465942383,4.198999881744385,3.9270000457763667,4.175000190734863,16743000.0,-0.05214282681341742,1.2479360012610625,0.7519378412245457,44.18495416145972,50.48705934747346,0.2965501870173144,0.26439173624044443,0.11729301950917126,-0.36634709265708176,7.040514919881266,0.27299976348877,-0.018676525841648584,-0.2636500597000122,-0.5099568374825738,-0.01734328191745016,-0.38680344859129345,-0.14049667080873096,-0.06629983425140384,13.2878834956977,-46.090527946236165,0.123153388891281,4,0.21549999713897705,0.21549999713897705,-0.10824990272521973,-0.3299999237060547,0.6989998817443848,3,0.16829944367799676,1.0062888555002745,4.199999809265137,1.7058795244449403,4.448999881744385,1.150537083087651,4.348999977111816,0.16829944367799676
349,2011-04-08,3.9560000896453857,4.0219998359680185,3.920000076293945,4.006999969482422,7314000.0,-0.006279793339419637,1.518524623458712,0.2628856477111845,39.544102685944445,49.72536000321557,0.29819683945758424,0.2764735178464637,0.15090052525153208,-0.3311447780029484,7.921290518919907,0.1019997596740736,-0.00804830008122348,-0.2714499115943907,-0.5477055958699095,0.00480577268112814,-0.4095777537321501,-0.13332206945663128,0.5319998264312744,6.338032307405658,-46.12010632122009,0.13812784213775953,4,0.2404998540878296,0.2404998540878296,0.004749894142150879,-0.28100013732910156,0.7089998722076416,4,0.19919106434185663,1.2479360012610625,3.9809999465942383,1.0062888555002745,4.199999809265137,1.7058795244449403,4.448999881744385,0.19919106434185663
350,2011-04-11,3.9059998989105225,4.010000228881837,3.8519999980926514,3.973000049591065,6900000.0,-0.012639077250209407,1.2411299308926642,1.313731540047412,41.56249196733811,48.71501165377696,0.3321798744493911,0.3062619216102771,0.21184505378991858,-0.27173605422396285,8.699483232372053,0.15800023078918546,-0.0013936494803967747,-0.29865009784698504,-0.6020818311948855,0.004781635500914927,-0.4503659645209348,-0.14693423117303528,0.5706400203704831,8.490551537968726,-42.97143970957455,0.15171586667395007,4,0.26499998569488525,0.26499998569488525,0.11425012350082397,-0.18549990653991655,0.8250000476837158,0,0.20865343490315014,1.518524623458712,3.9560000896453857,1.2479360012610625,3.9809999465942383,1.0062888555002745,4.199999809265137,0.20865343490315014
351,2011-04-12,3.788000106811523,3.910000085830689,3.757999897003174,3.869999885559082,7981000.0,-0.030209880991525995,-1.1408447393517773,1.2238745422907333,41.78009655583563,47.460240778614136,0.40637915419993176,0.41099482957126243,0.33480797309652344,-0.14475870349471842,9.630854150223806,0.1520001888275151,-0.017904713786349724,-0.3948498964309697,-0.7505713411240778,-0.039128451737861614,-0.5727106187775237,-0.21698917408441565,0.6636542156219485,4.109617674589288,-50.112050266467804,0.17786072234655412,4,0.33599972724914595,0.33599972724914595,0.24274986982345625,-0.05700016021728471,1.0749998092651372,1,0.2162090137829602,1.2411299308926642,3.9059998989105225,1.518524623458712,3.9560000896453857,1.2479360012610625,3.9809999465942383,0.2162090137829602
352,2011-04-13,4.02899980545044,4.066999912261963,3.8519999980926514,3.8519999980926514,15217000.0,0.06362188274640102,-1.4293802053095888,-2.158540060244466,46.589810794939794,46.62918052622132,0.13733798080939685,0.17303874180408751,0.09841813584478398,-0.3773320954358983,10.266432537920057,0.2789998054504399,-0.01887115156664798,-0.15015017986297519,-0.5108729567558834,0.21057259702993303,-0.3305115683094293,0.03021120858347892,0.38103525145721306,61.4512285315147,4.3857272986646905,0.18036138844645408,4,0.0950000286102286,0.0950000286102286,0.046000301837920254,-0.2794997692108163,0.8240003585815412,2,0.16679087630223344,-1.1408447393517773,3.788000106811523,1.2411299308926642,3.9059998989105225,1.518524623458712,3.9560000896453857,0.16679087630223344
353,2011-04-14,4.0159997940063485,4.061999797821045,3.924000024795532,3.990000009536743,6038000.0,-0.0032266100947697662,1.3389833248135659,0.14689159755439274,42.63130596790822,46.74513990042117,0.09810450274565152,0.18538357253584525,0.11742270167188718,-0.35490586239714306,10.936358371451908,0.13799977302551314,-0.036912467468799726,-0.1567001819610585,-0.524537127564594,0.21113676364247702,-0.34061865476282627,0.02721829084070926,0.3549131533070362,83.49510817567388,27.313007500721895,0.18391847280176765,4,0.10700011253356845,0.1080000400543204,0.10250025987625033,-0.2664997577667245,0.6680002212524405,3,0.1693227938384465,-1.4293802053095888,4.02899980545044,-1.1408447393517773,3.788000106811523,1.2411299308926642,3.9059998989105225,0.1693227938384465
354,2011-04-15,4.059999942779541,4.060999870300293,3.921000003814697,3.99399995803833,7932000.0,0.010956212905901985,3.117652833681625,2.538481994662961,45.57224060950233,45.87181290938722,0.05730919479356977,0.13491140914154087,0.08048128710181857,-0.3886811519717197,11.796373571380157,0.13999986648559615,-0.05709311071904288,-0.1042000293731693,-0.4743115600345851,0.2659115012882465,-0.28925579470387675,0.08085573595753859,0.2741382215152308,97.73463781982038,39.23158309289403,0.18505576533070786,4,0.06299996376037598,0.06399989128112793,0.05850011110305786,-0.310499906539917,0.5879998207092285,4,0.15270933357073413,1.3389833248135659,4.0159997940063485,-1.4293802053095888,4.02899980545044,-1.1408447393517773,3.788000106811523,0.15270933357073413
355,2011-04-18,3.92300009727478,3.996000051498413,3.881999969482422,3.996000051498413,5424000.0,-0.033743804787092935,2.1232918767799753,-1.106060168193516,39.356807414030804,43.621334573650635,0.1425128922367871,0.24883389339932416,0.21667810995712822,-0.24179801524370204,12.739143427595156,0.17799997329711914,-0.0940556080842514,-0.21844989061355635,-0.5891626818088089,0.15226290058169623,-0.40380628621118264,-0.03309349501593006,0.376569770982496,53.3981204283817,-0.6702563352944679,0.18535639559762632,4,0.19999980926513716,0.20099973678588912,0.19549995660781905,-0.1529999971389766,0.8689997196197514,0,0.1891409243384159,3.117652833681625,4.059999942779541,1.3389833248135659,4.0159997940063485,-1.4293802053095888,4.02899980545044,0.1891409243384159
356,2011-04-19,3.877000093460083,3.9479999542236333,3.828999996185303,3.9300000667572017,6341000.0,-0.011725720793800631,1.674163925291702,0.726027486739989,39.2366330522581,42.27316035657968,0.11045778204733869,0.28146281061799705,0.2649024139951184,-0.18676845798031705,14.180593436692131,0.11899995803833008,-0.08418950522684998,-0.24679989814758319,-0.633049085687114,0.13944928939194723,-0.43992449191734817,-0.0536753043778182,0.390075576521947,20.168115210309153,-31.037931664091893,0.1931245937697652,4,0.10149979591369629,0.24699974060058594,0.24149996042251587,-0.10049998760223389,0.8539998531341553,1,0.22027336408238019,2.1232918767799753,3.92300009727478,3.117652833681625,4.059999942779541,1.3389833248135659,4.0159997940063485,0.22027336408238019
357,2011-04-20,4.0300002098083505,4.0310001373291025,3.877000093460083,3.9070000648498535,8916000.0,0.039463531766830595,1.4640007019042935,-2.3207586213101696,40.38941873458851,41.85143419803843,-0.07732419803793311,0.12942789813889632,0.1136614449324318,-0.3294862219685757,14.874896084024469,0.15400004386901944,-0.1179499788513052,-0.09019978046417165,-0.4786403971292845,0.29824083620094166,-0.2844200887967281,0.10402052786838478,0.20653091379494803,86.2662595469842,38.55891217606555,0.19422030833255657,4,-0.11750030517578214,0.09399962425231845,0.1362498998641959,-0.2400001287460336,0.7559995651245108,2,0.20669966821364594,1.674163925291702,3.877000093460083,2.1232918767799753,3.92300009727478,3.117652833681625,4.059999942779541,0.20669966821364594
358,2011-04-21,4.041999816894531,4.0929999351501465,3.990999937057495,4.067999839782715,3635000.0,0.002977569841553729,1.684202931285449,-0.21138205078503433,48.927286269269906,42.89401015174126,-0.08913445293297872,0.11306531570854084,0.10456382044532653,-0.3307419004059131,15.483259019568473,0.10199999809265137,-0.17693249088262597,-0.07175016403198242,-0.4609224593991099,0.3174221313351451,-0.2663363117155457,0.12283598365158133,0.16581943311275982,80.68176892176976,29.442224486737885,0.19458614768356372,4,-0.1164999008178711,0.0820000171661377,0.12725019454956055,-0.25199973583221436,0.8070001602172852,3,0.20064334088974345,1.4640007019042935,4.0300002098083505,1.674163925291702,3.877000093460083,2.1232918767799753,3.92300009727478,0.20064334088974345
359,2011-04-25,4.0859999656677255,4.0970001220703125,3.9409999847412114,4.013999938964844,5824000.0,0.010885737448399935,2.3191398700369708,-2.769229358471222,40.93727961469176,42.82454211255833,-0.12600570258923316,0.05461726826188862,0.062457121191832776,-0.36419203890177343,16.848337294346884,0.15600013732910112,-0.20199214288491474,-0.016800022125242897,-0.39549782436629854,0.36189778011581275,-0.20614892324577117,0.17254887899528493,0.09483012315931827,95.89546595686794,45.811405067972984,0.1893489011205279,4,-0.15849995613098233,0.03799986839294345,0.0832500457763663,-0.26299989223480313,0.8839998245239249,0,0.14635341522655643,1.684202931285449,4.041999816894531,1.4640007019042935,4.0300002098083505,1.674163925291702,3.877000093460083,0.14635341522655643
360,2011-04-26,4.114999771118163,4.196000099182129,4.0949997901916495,4.0970001220703125,9428000.0,0.0070973582217586095,-8.181715722397362,0.24999503294809544,37.89853935705723,42.39325797936074,-0.136606802409172,0.01737211173144093,0.03582349111504701,-0.3828930116189011,18.064146930963147,0.11000013351440341,-0.19196109589923438,0.01799979209899849,-0.3559543069690383,0.39195389116703483,-0.1689772574350199,0.20497684163301688,-0.35699987411498935,77.92907211672735,31.900952355267428,0.18697704953401822,4,-0.10249972343444735,0.009000062942505771,0.05425024032592862,-0.2739996910095206,0.5870003700256357,1,0.12952612928718943,2.3191398700369708,4.0859999656677255,1.684202931285449,4.041999816894531,1.4640007019042935,4.0300002098083505,0.12952612928718943
361,2011-04-27,4.172999858856201,4.175000190734863,3.9800000190734863,4.1030001640319815,10225000.0,0.014094797318124241,4.27024937173787,3.888947758821901,48.86459339277293,42.646011601342195,-0.15002858124213247,-0.05668708599023642,-0.020280463240363922,-0.4305356536014271,19.234401456309804,0.19500017166137695,-0.16683336661661397,0.08434989452362096,-0.2738856547047357,0.4425854437519776,-0.09476788009055781,0.2634676691377993,-0.40623995780944844,92.78989344408711,45.38405844152287,0.17911777461417833,4,-0.16049981117248535,-0.04900002479553223,-0.004749894142150879,-0.3319997787475586,0.5150003433227539,2,0.1483345264737188,-8.181715722397362,4.114999771118163,2.3191398700369708,4.0859999656677255,1.684202931285449,4.041999816894531,0.1483345264737188
362,2011-04-28,4.776999950408936,4.849999904632568,4.4660000801086435,4.491000175476074,37000000.0,0.14474002204214997,-1.2857134747666616,4.085728882833748,75.2859054880524,46.27430043691378,-0.711598841874312,-0.6567934148358399,-0.6135859488709237,-1.0218702239662525,20.269942064031003,0.6770000457763672,-0.12662000407238594,0.6644999980926523,0.19943391041398062,1.1295660857713243,0.43196695425331644,0.8970330419319881,-1.0016552453994763,91.96920124785525,38.58508490538555,0.232533043839336,4,-0.4375000000000009,-0.47300004959106534,-0.6089999675750741,-0.9359998703002939,-0.03700017929077237,3,-0.00962947546414783,4.27024937173787,4.172999858856201,-8.181715722397362,4.114999771118163,2.3191398700369708,4.0859999656677255,-0.00962947546414783
363,2011-04-29,4.869999885559082,4.900000095367432,4.77400016784668,4.776999950408936,13000000.0,0.01946827216152358,-1.5454659300538973,0.3251748543227949,77.83191484882121,49.85870868572698,-0.7495417056605023,-0.7525413111912282,-0.6971691423487805,-1.1009764133941333,21.237389819054982,0.12599992752075195,-0.07086570003270598,0.7347499370574955,0.17292783379722287,1.296572040317768,0.4538388854273592,1.0156609886876318,-1.0516689725646975,96.8717198803283,35.985992485201024,0.28091105163013635,4,-0.5054998397827148,-0.5409998893737793,-0.7057498693466187,-1.0289998054504395,-0.029999732971190518,4,-0.017248483080113508,-1.2857134747666616,4.776999950408936,4.27024937173787,4.172999858856201,-8.181715722397362,4.114999771118163,-0.017248483080113508
364,2011-05-02,4.625,4.921000003814697,4.623000144958496,4.870999813079834,11760000.0,-0.05030798589658603,-1.3840034179752694,-2.6451611249263207,69.56996251622174,53.21572591930374,-0.46485241788376985,-0.4895604143361556,-0.4455664756737905,-0.8430470497746274,21.383357423731624,0.29799985885620117,-0.0452625102202866,0.46240005493164027,-0.13951381853467826,1.0643139283979588,0.16144311819848056,0.7633569916647995,-0.7417689360632327,68.54410110366774,0.9881576861018857,0.30095693673315926,5,-0.25,-0.28550004959106445,-0.4607499837875366,-0.7839999198913574,0.16499996185302734,0,0.048432427483636076,-1.5454659300538973,4.869999885559082,-1.2857134747666616,4.776999950408936,4.27024937173787,4.172999858856201,0.048432427483636076
365,2011-05-03,4.5229997634887695,4.699999809265137,4.349999904632568,4.63700008392334,17074000.0,-0.022054105191617435,1.9166686534900539,0.4634162888472356,70.18121386897266,56.65401267671648,-0.30037994300308046,-0.39405982509471915,-0.3392698546930468,-0.7285472670044966,21.18469452523589,0.34999990463256836,-0.008974240130436684,0.3516998291015625,-0.2663711493598253,0.9697708075629503,0.042664339870868595,0.6607353183322564,-0.5567471843617677,57.704543381540674,-17.138455856468667,0.3090354892306939,5,-0.1239997148513794,-0.18349981307983398,-0.35874974727630615,-0.681999683380127,0.2350001335144043,1,0.09882822243574285,-1.3840034179752694,4.625,-1.5454659300538973,4.869999885559082,-1.2857134747666616,4.776999950408936,0.09882822243574285
366,2011-05-04,4.416999816894531,4.527999877929688,4.4099998474121085,4.500999927520752,10007000.0,-0.023435762135100457,-1.4081626695082181,0.736841004534123,61.50652554246592,59.000357877591746,-0.12262048845820583,-0.3062834765652749,-0.22337894105315392,-0.6117667297057476,21.54214510110887,0.1180000305175799,0.01705433543162549,0.24729988574981654,-0.3679032402725344,0.8625030117721675,-0.06030167726135893,0.554901448760992,-0.3743674437925142,11.73378294643558,-62.12623248532722,0.3076015630111755,5,0.014000177383422852,-0.0774998664855957,-0.25274980068206787,-0.5759997367858887,0.11500024795532227,2,0.06452350827798847,1.9166686534900539,4.5229997634887695,-1.3840034179752694,4.625,-1.5454659300538973,4.869999885559082,0.06452350827798847
367,2011-05-05,4.61899995803833,4.709000110626222,4.300000190734863,4.349999904632568,15544000.0,0.045732431405401286,-1.2168048505649736,-3.202377370700666,66.08000437418619,60.906215444804666,-0.25958253687049737,-0.500968612969678,-0.41380734781961337,-0.8014946393764983,21.56558062238863,0.4089999198913583,0.0774173214518914,0.4283500194549559,-0.21890004774682037,1.0756000866567317,0.10472498585406775,0.751975053055844,-0.5060981744792983,51.368738055072015,-20.39375779084675,0.32362503360088796,5,-0.18799996376037598,-0.27950000762939453,-0.4547499418258667,-0.7779998779296875,-0.0689997673034668,3,0.01493835132441279,-1.4081626695082181,4.416999816894531,1.9166686534900539,4.5229997634887695,-1.3840034179752694,4.625,0.01493835132441279
368,2011-05-06,4.651000022888184,4.75,4.60699987411499,4.6599998474121085,8923000.0,0.0069279205760035545,-1.9484524933144565,-0.03345659010093016,65.86151655211142,63.67557510451796,-0.21915801894686027,-0.5061509339977199,-0.43652666846542765,-0.8186444693405086,20.70047508429549,0.14300012588500977,0.14842152262471053,0.4268500804901123,-0.24364920887833286,1.0973493698585575,0.09160043580588972,0.7620997251743349,-0.47345038170869813,56.521729114948506,-11.461597499130129,0.33524964468422247,5,-0.2005000114440918,-0.31150007247924805,-0.48300015926361084,-0.8075001239776611,-0.07299995422363281,4,0.019135615521823413,-1.2168048505649736,4.61899995803833,-1.4081626695082181,4.416999816894531,1.9166686534900539,4.5229997634887695,0.019135615521823413
369,2011-05-09,4.74399995803833,4.7820000648498535,4.617000102996826,4.65399980545044,8111000.0,0.01999568580788691,-1.0122000860635243,-10.000211931758862,72.56734079661692,67.52766415335792,-0.23356706663646332,-0.566113944474889,-0.5212949743788515,-0.8947773445404903,19.803728780157297,0.16499996185302734,0.21409676803689148,0.4804500222206114,-0.21581772219015694,1.1767177666313797,0.13231615001522723,0.8285838944259956,-0.5069742878480277,92.11615835350658,21.36721103816437,0.3481338722053842,5,-0.2934999465942383,-0.40450000762939453,-0.5435000061988831,-0.8849999904632568,-0.2820000648498535,0,0.020236128878310167,-1.9484524933144565,4.651000022888184,-1.2168048505649736,4.61899995803833,-1.4081626695082181,4.416999816894531,0.020236128878310167
370,2011-05-10,4.7210001945495605,4.785999774932861,4.684999942779541,4.7719998359680185,4682000.0,-0.004848179530397845,1.5569733331723747,-0.566661721697129,73.49666512632669,70.26456101264168,-0.12914741157551202,-0.5048075245091628,-0.48803342025101504,-0.8553999416662696,18.622816676444423,0.10099983215332031,0.2623410640327819,0.41670024394989014,-0.28681784810557787,1.1202183360053586,0.06494119792215614,0.7684592899776241,-0.4292565776693067,86.62558930157033,9.086959558462624,0.3517590460277342,5,-0.11050009727478027,-0.381500244140625,-0.5322502851486206,-0.8345003128051758,-0.08700037002563477,1,0.014615497661518262,-1.0122000860635243,4.74399995803833,-1.9484524933144565,4.651000022888184,-1.2168048505649736,4.61899995803833,0.014615497661518262
371,2011-05-11,4.60699987411499,4.73199987411499,4.543000221252441,4.73199987411499,3564000.0,-0.024147493271909792,2.0239944458007812,2.4509976251472168,66.42002488129276,69.27946316744618,0.05910555069472423,-0.34393767330640923,-0.3611125868787779,-0.7261094026770634,16.838928776759946,0.18899965286254883,0.32406142924294734,0.26174993515014666,-0.40985110350659326,0.9333509738068866,-0.07405058417822286,0.5975504544785162,-0.26491574627998116,63.16871317631707,-12.717928205334616,0.33580051932836985,5,0.003500223159790039,-0.2674999237060547,-0.4182499647140503,-0.7204999923706055,-0.07499980926513672,2,0.032776215978775225,1.5569733331723747,4.7210001945495605,-1.0122000860635243,4.74399995803833,-1.9484524933144565,4.651000022888184,0.032776215978775225
372,2011-05-12,4.701000213623047,4.735000133514403,4.558000087738037,4.558000087738037,6030000.0,0.02040380770058392,-1.475522936514011,-1.1440010070800781,67.91735033178934,68.17784488777596,-0.05231002977624133,-0.40581863628891846,-0.4430903883148414,-0.8046286367178688,15.954651628634867,0.1770000457763663,0.3962424895697332,0.3221502542495731,-0.35007193182398044,0.9943724403231267,-0.01396083878720411,0.6582613472863503,-0.31260281570966253,65.02069241592051,-9.835592449772037,0.3361110930367768,5,-0.0905001163482666,-0.36150026321411133,-0.5122503042221069,-0.8145003318786621,-0.15700006484985352,3,-0.03594982792884105,2.0239944458007812,4.60699987411499,1.5569733331723747,4.7210001945495605,-1.0122000860635243,4.74399995803833,-0.03594982792884105
373,2011-05-13,4.696000099182129,4.791999816894531,4.677000045776367,4.723999977111816,5441000.0,-0.0010636277842379638,-2.484842354709129,-0.19580316979722767,66.94444186893604,67.88612037141088,-0.08335285581756935,-0.36602905072995817,-0.43187420802078247,-0.7838915856388455,15.105962183556093,0.11499977111816406,0.45090845467131135,0.28315012454986555,-0.380531254031105,0.9468315031308361,-0.04869056474062017,0.6149908138403513,-0.26499449279663967,61.44583389187843,-10.30510033990398,0.3318406892904853,5,-0.15000009536743164,-0.35650014877319336,-0.507250189781189,-0.8095002174377441,0.23199987411499023,4,-0.031090269455635977,-1.475522936514011,4.701000213623047,2.0239944458007812,4.60699987411499,1.5569733331723747,4.7210001945495605,-0.031090269455635977
374,2011-05-16,4.679999828338623,4.78000020980835,4.644999980926514,4.664000034332275,9256000.0,-0.0034072126289547144,-4.000017660667926,-0.5714237057220708,65.80860937348655,67.40027542746797,-0.06563234627597758,-0.3174755007856236,-0.4130038942615464,-0.7520237866901258,14.146286678217074,0.13500022888183594,0.4105947178455276,0.23614985942840594,-0.4159548342583008,0.8882545531151123,-0.089902487414947,0.5622022062717589,-0.20979467015879738,55.02001187307302,-15.290574987620815,0.32605234684335316,5,-0.13399982452392578,-0.3404998779296875,-0.4834998846054077,-0.7934999465942383,0.2520003318786621,0,-0.02179482124260712,-2.484842354709129,4.696000099182129,-1.475522936514011,4.701000213623047,2.0239944458007812,4.60699987411499,-0.02179482124260712
375,2011-05-17,4.664999961853027,4.769000053405762,4.625999927520752,4.650000095367432,7044000.0,-0.0032050997939716552,-3.53967196736325,0.9375037253382608,64.1055001661,67.68905038564954,-0.03170566471957326,-0.25722470003410614,-0.39479778162393586,-0.7206035113070612,12.94239866253754,0.14300012588500977,0.3525210585800673,0.18404999971389735,-0.42638333479069157,0.7944833342184863,-0.12116666753839667,0.48926666696619137,-0.15873121602241191,48.995959325149855,-17.70812242922422,0.30521666725229446,5,-0.11899995803833008,-0.3255000114440918,-0.468500018119812,-0.6505000591278076,0.35900020599365234,1,-0.043515556339665085,-4.000017660667926,4.679999828338623,-2.484842354709129,4.696000099182129,-1.475522936514011,4.701000213623047,-0.043515556339665085
376,2011-05-18,4.730999946594238,4.74399995803833,4.642000198364258,4.684999942779541,6975000.0,0.01414790681262823,1.8333256068081725,3.0666942175032585,48.09287010308133,65.69047991108235,-0.054178061924861964,-0.26979737975774754,-0.4573065398275524,-0.7691056814390009,11.45788950877252,0.10199975967407227,0.32407296665088303,0.20734999179840052,-0.3415802269082402,0.7562802105050412,-0.06711511755491983,0.4818151011517209,-0.19155270012489645,73.93164918601357,9.992853776325184,0.27446510935332025,5,-0.06349992752075195,-0.39149999618530273,-0.5600000619888306,-0.6885000467300415,0.43900012969970703,2,-0.02050309092481417,-3.53967196736325,4.664999961853027,-4.000017660667926,4.679999828338623,-2.484842354709129,4.696000099182129,-0.02050309092481417
377,2011-05-19,4.86299991607666,4.946000099182129,4.7210001945495605,4.7719998359680185,9422000.0,0.027901071860600313,-1.3316129255415083,1.9782624470036814,49.71887691711388,63.896853284971506,-0.1653110063978822,-0.3543595351183342,-0.5839837856021344,-0.8845148099060562,10.776428835607776,0.22499990463256836,0.30530185116917785,0.29769997596740705,-0.2189827076284665,0.8143826595632806,0.03935863416947072,0.5560413177653434,-0.2930284490196895,74.06245669352352,13.699172106754887,0.25834134179793655,5,-0.118499755859375,-0.47549986839294434,-0.7390000820159912,-0.8205000162124634,0.33900022506713867,3,-0.06806495104648258,1.8333256068081725,4.730999946594238,-3.53967196736325,4.664999961853027,-4.000017660667926,4.679999828338623,-0.06806495104648258
378,2011-05-20,4.8530001640319815,4.875999927520752,4.7719998359680185,4.860000133514403,4875000.0,-0.002056292868034104,4.333398542573194,-0.07692267384891162,61.28712894659185,62.643496412746494,-0.13817476668139594,-0.29564424755106966,-0.5652505468948368,-0.8564407571795956,10.4647946523989,0.10400009155273349,0.31733341858902087,0.2471502065658564,-0.22169092924680545,0.7159913423785182,0.012729638659525477,0.4815707744721873,-0.2454258337624955,70.93753585589961,11.129510851592336,0.2344205679063309,5,-0.10850000381469638,-0.4655001163482657,-0.7290003299713126,-0.7930002212524405,0.488999843597413,4,-0.06367195648352586,-1.3316129255415083,4.86299991607666,1.8333256068081725,4.730999946594238,-3.53967196736325,4.664999961853027,-0.06367195648352586
379,2011-05-23,4.684000015258789,4.7849998474121085,4.672999858856201,4.758999824523926,4698000.0,-0.03482384979620179,-1.309275208431632,10.714305177111717,57.47447350920955,60.863252899733475,0.023936527584175415,-0.0838451495649224,-0.39204086690047557,-0.671011799930815,9.713886270882455,0.18000030517578036,0.29808140740732636,0.048250055313109996,-0.35229963674510323,0.4487997473713232,-0.15202479071599662,0.2485249013422166,-0.04258310809803856,18.125017695119425,-40.21621021608232,0.20027484602910678,5,0.060500144958496094,-0.29649996757507324,-0.5605001449584961,-0.5600001811981201,0.6979999542236328,0,0.05209221973600897,4.333398542573194,4.8530001640319815,-1.3316129255415083,4.86299991607666,1.8333256068081725,4.730999946594238,0.05209221973600897
380,2011-05-24,4.6479997634887695,4.72599983215332,4.631999969482422,4.697999954223633,3555000.0,-0.007685792410918824,-1.292685763464871,0.6666709052299633,61.469698849436085,60.31321667397162,0.05419150607569989,-0.0061835193741153205,-0.3541613631556775,-0.6186252908845677,9.485677992604211,0.09399986267089844,0.27587331596950726,-0.01440019607543963,-0.3312448746159271,0.30244448246504785,-0.17282253534568337,0.1440221431948041,0.2980003356933594,5.095473693481912,-56.698217175325475,0.15842233927024393,5,0.10400032997131348,-0.2604997158050537,-0.5244998931884766,-0.5239999294281006,0.8100004196166992,1,0.06110163751715558,-1.309275208431632,4.684000015258789,4.333398542573194,4.8530001640319815,-1.3316129255415083,4.86299991607666,0.06110163751715558
381,2011-05-25,4.791999816894531,4.797999858856201,4.585999965667725,4.629000186920166,6232000.0,0.03098108019215462,1.422859883215577,-3.2599801636498884,59.114842284615754,59.33516022428567,-0.06795251712029593,-0.1069134193099508,-0.49012129179957054,-0.7455068180969322,8.81853573266218,0.21199989318847656,0.23478143502548576,0.09864985942840576,-0.12376782779980022,0.32106754665661175,-0.012558984185696787,0.2098587030425083,0.1477202796936039,57.2221596741614,-5.646898799873149,0.11120884361410278,5,-0.025999784469604492,-0.40449976921081543,-0.6684999465942383,-0.6679999828338623,0.7239999771118164,2,0.048414098459314436,-1.292685763464871,4.6479997634887695,-1.309275208431632,4.684000015258789,4.333398542573194,4.8530001640319815,0.048414098459314436
382,2011-05-26,4.730999946594238,4.8400001525878915,4.7129998207092285,4.769000053405762,5894000.0,-0.012729522669269189,-2.432424769637243,-0.23313001886875248,54.08997296949414,57.90688590212546,-0.0025140448159399753,-0.05221346299438867,-0.4177235681772302,-0.6687668791298291,8.016329730488557,0.127000331878663,0.19078689208292854,0.0399499893188473,-0.17976040925939607,0.25966038789709067,-0.06990520997027438,0.149805188607969,0.1945713447570805,50.0,-13.107178676192966,0.10985519928912167,5,0.03500008583068848,-0.3194998502731323,-0.6797500848770142,-0.6070001125335693,0.8489999771118164,3,0.09279224997999314,1.422859883215577,4.791999816894531,-1.292685763464871,4.6479997634887695,-1.309275208431632,4.684000015258789,0.09279224997999314
383,2011-05-27,4.785999774932861,4.849999904632568,4.732999801635742,4.760000228881836,3355000.0,0.011625413011939756,-1.9249879301198642,-0.6841966571299503,52.23403154428191,56.39859947665828,-0.048505754679117885,-0.11998049713161052,-0.46180542812177094,-0.7105328785868315,7.027929570399206,0.11899995803833008,0.17238506849284274,0.09914982318878174,-0.1090680391914347,0.3073676855689982,-0.004959108001326484,0.20325875437888996,0.12598866339111403,75.75752102418866,15.64562977121561,0.10410893119010825,5,-0.01999974250793457,-0.3424997329711914,-0.7677499055862427,-0.6619999408721924,0.8480000495910645,4,0.08692026447426504,-2.432424769637243,4.730999946594238,1.422859883215577,4.791999816894531,-1.292685763464871,4.6479997634887695,0.08692026447426504
384,2011-05-31,4.848999977111816,4.883999824523926,4.724999904632568,4.848999977111816,8264000.0,0.013163436093107439,3.542874659400545,0.0,56.530594668868545,55.556943310299225,-0.09500279918311172,-0.17427385322775635,-0.5156707137192322,-0.7622415319496083,6.75134568331411,0.15899991989135742,0.14314811987788456,0.15095002651214617,-0.06712438677792765,0.36902443980222,0.04191281986710926,0.2599872331571831,0.04994892230590864,88.25507919820915,30.195884165566568,0.1090372066450369,5,-0.08299994468688965,-0.4054999351501465,-0.8242501020431519,-0.7250001430511475,0.6690001487731934,1,0.1016704542884368,-1.9249879301198642,4.785999774932861,-2.432424769637243,4.730999946594238,1.422859883215577,4.791999816894531,0.1016704542884368
385,2011-06-01,4.96999979019165,5.079999923706055,4.85699987411499,4.85699987411499,38671000.0,0.024953560249737272,-2.946906463891163,100.0,68.38904482846914,57.81207383534232,-0.18795394163551737,-0.2741229302007113,-0.6307124443247485,-0.8709399470446559,7.768969365741782,0.23099994659423828,0.11986736123567088,0.2495998382568363,0.015993407073272792,0.4832062694403998,0.13279662266505454,0.36640305384861804,-0.3839998245239258,77.73276460362185,19.480495587976705,0.11680321559178168,6,-0.13699984550476074,-0.4399998188018799,-0.9442498683929443,-0.8459999561309814,0.640000343322753,2,0.08289742387994825,3.542874659400545,4.848999977111816,-1.9249879301198642,4.785999774932861,-2.432424769637243,4.730999946594238,0.08289742387994825
386,2011-06-02,4.702000141143799,5.050000190734863,4.633999824523926,5.0320000648498535,12707500.0,-0.05392347290974775,1.273224954987115,-2.92035547603575,50.04306320906951,57.84809453444849,0.0843721117017111,0.017205101301462022,-0.35497484468758156,-0.5902361964198004,8.390121807433648,0.4160003662109375,0.0937742882559851,-0.03264982700347918,-0.2181463068296905,0.15284665282273213,-0.12539806691658484,0.060098412909626475,-0.1061201763153079,15.246704371719073,-40.4082561779626,0.0927482399131056,6,0.13099980354309082,-0.17200016975402832,-0.6337502002716064,-0.5780003070831299,0.7679996490478516,3,0.16078264978056067,-2.946906463891163,4.96999979019165,3.542874659400545,4.848999977111816,-1.9249879301198642,4.785999774932861,0.16078264978056067
387,2011-06-03,4.688000202178955,4.785999774932861,4.624000072479248,4.6599998474121085,8486000.0,-0.0029774433314750937,-2.2399971389743225,-0.08484957951622961,49.658123942654,56.55598286734429,0.07927434128019417,0.03861945232640629,-0.3291136489777591,-0.5647300289884303,8.454788365286843,0.16199970245361328,0.07251413632787873,-0.050099778175353826,-0.22898857531493988,0.12878901896423223,-0.1395441767451473,0.039344620394439644,-0.08243783817291295,14.035120741272882,-39.19831971506601,0.08944439856979303,6,0.14499974250793457,0.0019998550415039062,-0.6197502613067627,-0.5640003681182861,0.6840000152587891,4,0.17662106572489966,1.273224954987115,4.702000141143799,-2.946906463891163,4.96999979019165,3.542874659400545,4.848999977111816,0.17662106572489966
388,2011-06-06,4.739999771118164,4.8480000495910645,4.662000179290772,4.662000179290772,10653000.0,0.01109205774245492,-3.7692524010100077,2.7856644130718644,52.487562090699576,56.00188159862096,0.01068347394528324,-0.006714883683180517,-0.37062757727254425,-0.60488401476458,8.47822383912148,0.18599987030029208,0.08096799506218488,-0.0025501966476442206,-0.17668073880364243,0.171580345508354,-0.08961546772564333,0.08451507443035489,-0.12494865591812143,25.43853870277245,-26.430069147935487,0.08706527107799927,6,0.09300017356872559,-0.04999971389770508,-0.41824984550476074,-0.43599987030029297,0.7560000419616699,0,0.17721523062220212,-2.2399971389743225,4.688000202178955,1.273224954987115,4.702000141143799,-2.946906463891163,4.96999979019165,0.17721523062220212
389,2011-06-07,4.8400001525878915,4.8540000915527335,4.673999786376953,4.785999774932861,9972500.0,0.02109712791107099,3.3902376618770615,0.6923161569169453,56.77770218311002,55.48054863569584,-0.0724835929650709,-0.10451283781593279,-0.46308398950315155,-0.693167349496064,8.398672977906225,0.18000030517578036,0.0795512973821566,0.09265017509460538,-0.08685821867613353,0.2721585688653443,0.0028959782092359276,0.18240437197997483,-0.21600008010864347,47.36845407460641,-4.662617314820579,0.08975419688536941,6,-0.007000207901001865,-0.15000009536743253,-0.49325013160705655,-0.5110001564025888,0.555999755859375,1,0.16404951382315391,-3.7692524010100077,4.739999771118164,-2.2399971389743225,4.688000202178955,1.273224954987115,4.702000141143799,0.16404951382315391
390,2011-06-08,4.789999961853027,4.883999824523926,4.75,4.8420000076293945,8148000.0,-0.010330617594739078,-1.0303008409675463,-0.9629570761256211,52.31372678082837,54.72486913527502,-0.00024853377858313763,-0.05173056494193595,-0.40357969346153233,-0.6319572155815187,8.349697112863828,0.13399982452392578,0.0622587001119026,0.03919999599456769,-0.1408275826076384,0.21922757459677378,-0.05081379330653579,0.12921378529567118,-0.15687989234924338,38.9670993645531,-9.868474250917224,0.09001378930110311,6,0.06200003623962402,-0.09999990463256836,-0.43274998664855957,-0.4505000114440918,0.5799999237060547,2,0.1519833339936716,3.3902376618770615,4.8400001525878915,-3.7692524010100077,4.739999771118164,-2.2399971389743225,4.688000202178955,0.1519833339936716
391,2011-06-09,4.757999897003174,4.8460001945495605,4.723999977111816,4.796000003814697,4436500.0,-0.006680598142943195,-1.30189205480931,0.730770641528812,45.53191299403893,53.773973582446665,0.029526475788323125,-0.00826149909496543,-0.36576535283193223,-0.5897455768376192,8.875432742718049,0.12200021743774414,0.060619551101485314,-0.00035006999969500185,-0.16716574848786347,0.16646560848847347,-0.08375790924377924,0.08305776924438923,-0.11594223041534413,51.53844319855335,5.650429676170852,0.08340783924408414,6,0.09400010108947754,-0.06799983978271484,-0.388749897480011,-0.4184999465942383,0.5480003356933594,3,0.1790668883889346,-1.0303008409675463,4.789999961853027,3.3902376618770615,4.8400001525878915,-3.7692524010100077,4.739999771118164,0.1790668883889346
392,2011-06-10,4.5320000648498535,4.777999877929688,4.507999897003174,4.75600004196167,7967500.0,-0.047498914889776755,1.0149278693891428,5.89471967073232,38.46153318766548,52.24369598726706,0.25069261722225544,0.2154756415625254,-0.135167989308429,-0.35362697952934674,9.18115084363252,0.26999998092651456,0.052125696525564535,-0.2178998947143551,-0.41186012763128765,-0.023939661797422573,-0.3148800111728214,-0.12091977825588884,0.5479998588562012,6.383024593895723,-34.83537391567248,0.0969801164584663,6,0.26199984550476074,0.15799999237060547,-0.1467500925064087,-0.19250011444091797,0.8239998817443848,4,0.2069725754456433,-1.30189205480931,4.757999897003174,-1.0303008409675463,4.789999961853027,3.3902376618770615,4.8400001525878915,0.2069725754456433
393,2011-06-13,4.550000190734863,4.6599998474121085,4.5,4.5320000648498535,6070000.0,0.003971784119029209,-2.9024231393232207,-0.08035771305469579,44.59678027185877,50.917716609821525,0.21869339246570085,0.19602716051655023,-0.15197398319817434,-0.35957649000155634,9.278844629052358,0.1599998474121085,0.03618968676408674,-0.19259977340698242,-0.4051960751736692,0.019996528359704335,-0.29889792429032536,-0.08630162252363949,0.5185597324371338,13.020888954012513,-29.8331868856161,0.10629815088334327,6,0.23999977111816406,0.23999977111816406,-0.16475021839141846,-0.21050024032592773,-0.22800016403198153,0,0.18065933895491137,1.0149278693891428,4.5320000648498535,-1.30189205480931,4.757999897003174,-1.0303008409675463,4.789999961853027,0.18065933895491137
394,2011-06-14,4.578000068664551,4.685999870300293,4.538000106811523,4.585999965667725,6006500.0,0.006153819067239441,-2.3636378414404846,-0.44443561418845534,47.15910190464027,48.55883406272943,0.16562700795859175,0.16864017916407548,-0.16756557172280218,-0.3742186947773183,9.482237788087478,0.14799976348876953,0.030369944991334386,-0.15949990749359166,-0.38303174522735883,0.0640319302401755,-0.2712658263604757,-0.047733988626707635,0.4678174575805665,20.312527163587507,-26.189289505587436,0.11176591886688361,6,0.19700002670288086,0.21199989318847656,-0.1830000877380371,-0.23850011825561523,-0.4380002021789542,1,0.20052418755927914,-2.9024231393232207,4.550000190734863,1.0149278693891428,4.5320000648498535,-1.30189205480931,4.757999897003174,0.20052418755927914
395,2011-06-15,4.461999893188477,4.584000110626222,4.455999851226807,4.541999816894531,5075500.0,-0.025338613747533767,-1.7826141040127073,10.000119210824343,36.295678760539744,47.031346901781674,0.22572695176825697,0.2831706293348022,-0.048985680634081596,-0.24562331468707743,9.942500213409508,0.12800025939941495,0.01906683005845622,-0.26535007953643763,-0.5191317445168844,-0.011568414555990891,-0.39224091202666056,-0.1384592470462147,0.561984932006836,1.538470943525413,-41.80592208289895,0.1268908324902232,6,0.20799994468688965,0.3059999942779541,-0.06699991226196289,-0.12249994277954102,-0.24399995803833008,2,0.20932318189532007,-2.3636378414404846,4.578000068664551,-2.9024231393232207,4.550000190734863,1.0149278693891428,4.5320000648498535,0.20932318189532007
396,2011-06-16,4.633999824523926,4.668000221252441,4.449999809265137,4.449999809265137,9379000.0,0.03854772197507628,-1.3695694990100447,-2.3000023841880646,46.311781253875445,46.65953104747295,0.04812795501182787,0.10912603884072425,-0.21957784301516448,-0.40294196937707305,10.256523579887538,0.2180004119873047,0.0002718866883952842,-0.08850014209747314,-0.3456729738896325,0.16867268969468618,-0.2170865579935528,0.04008627379860652,0.35590590223327645,56.09755388404122,13.033452870618916,0.12858641589607972,6,0.03299999237060547,0.13100004196166992,-0.15899980068206787,-0.29449987411499023,-0.5159997940063477,3,0.15882608737706838,-1.7826141040127073,4.461999893188477,-2.3636378414404846,4.578000068664551,-2.9024231393232207,4.550000190734863,0.15882608737706838
397,2011-06-17,4.5320000648498535,4.711999893188477,4.52400016784668,4.673999786376953,8910000.0,-0.02201117037904743,-1.379750655653103,-0.7717375529962993,40.6754845395474,45.34707798623382,0.14044082955358128,0.19505735767333476,-0.10929929066929667,-0.28579488323540403,9.69616373134551,0.18799972534179688,-0.04758864892971992,-0.17394990921020526,-0.43561534139791913,0.08771552297750862,-0.3047826253040622,-0.04311719311634832,0.41471318850798333,31.297797449832014,-7.315585091944474,0.13083271609385677,6,0.13499975204467773,0.2329998016357422,-0.057000041007995605,-0.19250011444091797,-0.3940000534057617,4,0.1707855597465271,-1.3695694990100447,4.633999824523926,-1.7826141040127073,4.461999893188477,-2.3636378414404846,4.578000068664551,0.1707855597465271
398,2011-06-20,4.544000148773193,4.572000026702881,4.449999809265137,4.5320000648498535,6044000.0,0.002647856079352806,2.5882501437527172,-0.08450779898923756,38.36765944136193,43.30151768159514,0.10919769515827227,0.16729829058347878,-0.10565034883293656,-0.2915732576255685,9.158041598739914,0.12200021743774414,-0.05519728898912568,-0.14649982452392596,-0.4080968345976119,0.11509718554976,-0.27729832956076894,-0.015701319487082976,0.3629760290572275,35.87798068628129,3.397542450499415,0.1307985050368429,6,0.12299966812133789,0.22099971771240234,-0.06900012493133545,-0.2045001983642578,-0.5820002555847164,0,0.17869713275433585,-1.379750655653103,4.5320000648498535,-1.3695694990100447,4.633999824523926,-1.7826141040127073,4.461999893188477,0.17869713275433585
399,2011-06-21,4.927999973297119,5.0,4.546000003814697,4.573999881744385,14162000.0,0.08450700086961915,-1.2146349519441006,29.499801319240245,48.665824880124184,42.89619524818357,-0.2916798801709568,-0.2081567059292322,-0.4684104436595069,-0.6641013467458068,9.628425915213553,0.45599985122680664,-0.052066032874278356,0.22530000209808332,-0.05696300740936344,0.5075630116055301,0.08416849734436038,0.36643150685180625,-0.4780001640319824,86.90909059382678,57.667918535136586,0.14113150475372319,6,-0.20300006866455078,-0.16300010681152344,-0.48524999618530273,-0.5885000228881836,-0.9679999351501465,1,-0.12297076904990079,2.5882501437527172,4.544000148773193,-1.379750655653103,4.5320000648498535,-1.3695694990100447,4.633999824523926,-0.12297076904990079
400,2011-06-22,4.932000160217285,5.072000026702881,4.788000106811523,4.900000095367432,11993000.0,0.0008117262463152031,-1.2187490104699266,0.09039564003922457,58.77862706564226,44.3680523672506,-0.30555101627733805,-0.20004583173579338,-0.4490745989415963,-0.6551328657964266,10.432086371083479,0.2839999198913574,-0.05666318221283184,0.21510016918182373,-0.08366838540256616,0.5138687237662136,0.06571589188962879,0.3644844464740187,-0.48200035095214844,77.49199074844242,44.56054648309568,0.14938427729219497,6,-0.17100024223327637,-0.16700029373168945,-0.48925018310546875,-0.5925002098083496,-0.8680000305175781,2,-0.16058399594553052,-1.2146349519441006,4.927999973297119,2.5882501437527172,4.544000148773193,-1.379750655653103,4.5320000648498535,-0.16058399594553052
401,2011-06-23,5.02400016784668,5.035999774932861,4.760000228881836,4.835999965667725,10338000.0,0.01865369112748394,1.6037764707205435,5.874994412075877,62.10374506114541,46.99496479763726,-0.39767010859850593,-0.2885688582134689,-0.5123843203986773,-0.7358926433535489,10.882261017224055,0.2759995460510254,-0.07419381637326516,0.29550015926361084,-0.032163631952305316,0.623163950479527,0.13166826365565232,0.45933205487156936,-0.5491203498840331,92.28298358898797,54.60826970189248,0.16383189560795816,6,-0.2630002498626709,-0.259000301361084,-0.5812501907348633,-0.6845002174377441,-0.9760003089904785,3,-0.16042997726291686,-1.2187490104699266,4.932000160217285,-1.2146349519441006,4.927999973297119,2.5882501437527172,4.544000148773193,-0.16042997726291686
402,2011-06-24,5.170000076293945,5.254000186920166,4.98199987411499,5.039999961853027,65763000.0,0.02906049036018299,-1.211382050785036,0.6914892267890885,64.50742926273655,49.20725912995702,-0.49579001986036264,-0.42160982204018005,-0.6351752087012361,-0.8713019094954824,11.423388016416137,0.2720003128051758,-0.0777053550679705,0.4195500612258911,0.036966897991026926,0.8021332244607553,0.22825847960845902,0.6108416428433232,-0.6712354499816895,89.55222995401844,48.25065329141334,0.1912915816174321,6,-0.31800007820129395,-0.31800007820129395,-0.6665000915527344,-0.8305001258850098,-1.1440000534057617,4,-0.20348163060966162,1.6037764707205435,5.02400016784668,-1.2187490104699266,4.932000160217285,-1.2146349519441006,4.927999973297119,-0.20348163060966162
403,2011-06-27,5.202000141143799,5.2719998359680185,5.127999782562256,5.185999870300293,13772000.0,0.006189567577877586,-1.181811613835469,0.12307889814033672,62.80056505539097,50.945199480040436,-0.47559123525436586,-0.44358927264692305,-0.6426967967954118,-0.8916992120208871,11.966431483290105,0.1440000534057626,-0.06724710941851963,0.4307501077651974,-0.0019252489472050272,0.8634254644775998,0.21441242940899663,0.6470877861213982,-0.6579213811950684,90.35816652786268,47.765830636139896,0.21633767835620116,6,-0.3410003185272217,-0.3410003185272217,-0.6360000371932983,-0.8500001430511475,-0.9860000610351554,0,-0.20453673603049116,-1.211382050785036,5.170000076293945,1.6037764707205435,5.02400016784668,-1.2187490104699266,4.932000160217285,-0.20453673603049116
404,2011-06-28,5.3420000076293945,5.349999904632568,5.191999912261963,5.211999893188477,14529500.0,0.02691269947847652,1.1643848143599926,8.12486961704664,68.35106888903262,54.50690949431742,-0.5540892032171882,-0.5742006406910942,-0.7575051560058856,-1.0189568571373346,12.46062703661264,0.15799999237060547,-0.020252839360119346,0.5460999727249147,0.044146764944134276,1.0480531805056952,0.29512336883452495,0.7970765766153045,-0.739687561599121,98.64408450852206,53.29668363318737,0.25097660389039006,6,-0.442000150680542,-0.442000150680542,-0.775999903678894,-0.9900000095367432,-1.182000160217286,1,-0.2583302344571349,-1.181811613835469,5.202000141143799,-1.211382050785036,5.170000076293945,1.6037764707205435,5.02400016784668,-0.2583302344571349
405,2011-06-29,5.381999969482422,5.438000202178955,5.289999961853027,5.377999782562256,9843000.0,0.007487825120909619,1.5517139321990703,0.030770641528811944,70.6349283939887,57.20948139877444,-0.5027306246193195,-0.6131905855041211,-0.7669128230139277,-1.049030098953942,12.217372277935409,0.14800024032592773,0.01937918928357174,0.5654999256134037,0.0032654625454622277,1.1277343886813451,0.28438269407943295,0.8466171571473744,-0.704918777591919,91.74037833302505,45.22730653602467,0.28111723153397067,6,-0.437999963760376,-0.437999963760376,-0.8159998655319214,-1.0299999713897705,-1.45799994468689,2,-0.2642140355627316,1.1643848143599926,5.3420000076293945,-1.181811613835469,5.202000141143799,-1.211382050785036,5.170000076293945,-0.2642140355627316
406,2011-06-30,5.458000183105469,5.4679999351501465,5.343999862670898,5.381999969482422,11037000.0,0.014121184328129255,1.5833424396252844,18.999165573965907,83.99413091175677,62.02266432901994,-0.5023856476377384,-0.6636762086506245,-0.8093239213275512,-1.1127885263076758,13.28565802917501,0.12400007247924805,0.05948408050796239,0.6037001371383663,-0.023968306545778084,1.2313685808225108,0.2898659152962946,0.9175343589804381,-0.6896087099803516,97.94243810929186,44.43838296410057,0.3138342218420721,6,-0.49900031089782715,-0.49900031089782715,-0.8882501125335693,-1.1060001850128174,-1.8580002784729004,3,-0.25540491144003774,1.5517139321990703,5.381999969482422,1.1643848143599926,5.3420000076293945,-1.181811613835469,5.202000141143799,-0.25540491144003774
407,2011-07-01,5.515999794006348,5.527999877929688,5.426000118255615,5.426000118255615,5848500.0,0.010626531505149028,-1.266669492378545,1.184202931285449,84.45078338048422,67.14301143336685,-0.4538537301499517,-0.6919397197730728,-0.8373003272573589,-1.1592184703353556,14.526963932612503,0.10199975967407315,0.13189760917651583,0.6202997684478762,-0.06752796541593753,1.3081275023116898,0.27638590151596976,0.9642136353797826,-0.6496631361977263,96.9999797344254,36.789841512994585,0.3439138669319067,7,-0.4789998531341553,-0.5269999504089355,-0.9392497539520264,-1.1639997959136963,-1.6779997348785396,4,-0.2661348785301382,1.5833424396252844,5.458000183105469,1.5517139321990703,5.381999969482422,1.1643848143599926,5.3420000076293945,-0.2661348785301382
408,2011-07-05,5.579999923706055,5.633999824523926,5.538000106811523,5.559999942779541,9442000.0,0.011602634534042089,-2.000007450621009,0.22222281091219276,84.84005724699772,71.16237058524169,-0.39721416297659395,-0.7270591943061309,-0.8703013938255797,-1.210680307788686,15.657322975238907,0.11800003051757812,0.18526541132889474,0.6422998905181885,-0.10546899835586832,1.3900687793922453,0.26841544608115964,1.0161843349552173,-0.6077971506780626,87.78282544412211,21.595385738020198,0.3738844444370285,7,-0.38299989700317383,-0.5380001068115234,-0.9912498593330383,-1.2279999256134033,-1.9459998607635498,1,-0.2784946096891261,-1.266669492378545,5.515999794006348,1.5833424396252844,5.458000183105469,1.5517139321990703,5.381999969482422,-0.2784946096891261
409,2011-07-06,5.633999824523926,5.644000053405763,5.507999897003174,5.579999923706055,8302000.0,0.009677401712580247,2.675662091629551,2.6999976158119354,92.5872238085997,74.91888133445919,-0.3805557977921801,-0.7573546435343825,-0.8934540877416044,-1.2524830052284308,16.74628322116468,0.13600015640258878,0.2644291164306818,0.6565998077392576,-0.1512261684190248,1.46442578389754,0.2526868196601164,1.0605127958183989,-0.5426735822266657,97.17507731764327,21.86772119711486,0.4039129880791414,7,-0.43199968338012695,-0.5869998931884766,-1.0292497873306274,-1.2819998264312744,-1.7419998645782466,2,-0.25168615345761103,-2.000007450621009,5.579999923706055,-1.266669492378545,5.515999794006348,1.5833424396252844,5.458000183105469,-0.25168615345761103
410,2011-07-07,5.51800012588501,5.7119998931884775,5.446000099182129,5.696000099182129,11291500.0,-0.020589226526771864,1.533336663631541,-3.296301856136199,83.48487973762381,77.29456296517901,-0.19298481238241738,-0.6155796543251313,-0.7482539996908848,-1.1247889094079992,17.82091578665785,0.26599979400634854,0.3515478795843219,0.5042001008987427,-0.33313889506541905,1.3415390968629044,0.08553060291666181,0.9228695988808235,-0.3161391213660494,47.282676300158485,-29.19654288615763,0.4186694979820809,7,-0.17100024223327637,-0.4370002746582031,-0.9132500886917114,-1.1660001277923584,-1.5760002136230469,3,-0.24610370559842953,2.675662091629551,5.633999824523926,-2.000007450621009,5.579999923706055,-1.266669492378545,5.515999794006348,-0.24610370559842953
411,2011-07-08,5.610000133514403,5.642000198364258,5.302000045776367,5.383999824523926,9888000.0,0.016672708504992695,1.3448250914621613,-1.2696648477201504,91.1450575626404,80.2542994429461,-0.21581429749184888,-0.6750893756056691,-0.811252323260355,-1.2050316002215071,18.767847269843212,0.3400001525878906,0.4027919373123705,0.5536000967025752,-0.3150497286983258,1.4222499221034761,0.11927518400212467,0.9879250094030256,0.10199975967407404,75.1220005768565,-6.780212509824949,0.4343249127004506,7,-0.1900002956390372,-0.5290002822875968,-0.9285001754760733,-1.1910002231597892,-1.4900002479553214,4,-0.3005347715852319,1.533336663631541,5.51800012588501,2.675662091629551,5.633999824523926,-2.000007450621009,5.579999923706055,-0.3005347715852319
412,2011-07-11,5.46999979019165,5.573999881744385,5.423999786376953,5.5219998359680185,5657500.0,-0.024955497324569476,-1.0833338852279877,-0.23008838354534755,82.19749020460898,82.40951334841478,-0.03216641593737357,-0.48613789334526203,-0.6627508674942577,-1.0531064481996797,20.442417257953842,0.18600034713745028,0.43838899746213045,0.3666997671127321,-0.4838358804855014,1.2172354147109656,-0.05856805668638465,0.7919675909118489,0.24200010299682706,40.975562668056,-44.817277844213876,0.4252678237991168,7,-0.017999887466430664,-0.38899993896484375,-0.7884998321533203,-1.0509998798370361,-1.4059996604919434,0,-0.3418647088272674,1.3448250914621613,5.610000133514403,1.533336663631541,5.51800012588501,2.675662091629551,5.633999824523926,-0.3418647088272674
413,2011-07-12,5.372000217437744,5.461999893188477,5.2839999198913565,5.458000183105469,8072000.0,-0.017915827516050586,2.7872582191537796,1.6538440377067538,69.27085273589587,82.51171155362181,0.1033522198631811,-0.34087549361190916,-0.5602117959432569,-0.9449082371478932,21.850009228513343,0.18599987030029386,0.4621299558827152,0.22760019302368129,-0.5891296927498653,1.0443300787972278,-0.18076474986309243,0.635965135910455,0.33179967880249084,20.56081846652292,-62.401989124199005,0.4083649428867734,7,0.12599968910217285,-0.2910003662109375,-0.6105002164840698,-0.9530003070831299,-1.2039999961853027,1,-0.28555474613171183,-1.0833338852279877,5.46999979019165,1.3448250914621613,5.610000133514403,1.533336663631541,5.51800012588501,-0.28555474613171183
414,2011-07-13,5.495999813079834,5.5920000076293945,5.4079999923706055,5.4079999923706055,7792500.0,0.02308257457614804,-3.1818270486429077,-1.023254137672923,72.16981715603126,82.68225474940431,0.0039054789024870473,-0.4137897993208304,-0.6702391250418085,-1.057964441873267,23.652343628114775,0.2199997901916504,0.47503217689085275,0.30569980144500697,-0.4795797572210212,1.0909793601110351,-0.08693997788800711,0.698339580778021,0.19100808410644543,49.53268841475031,-32.71259027794957,0.392639779333014,7,0.002000093460083008,-0.41499996185302734,-0.7344998121261597,-1.0769999027252197,-1.7559998035430908,2,-0.3387918146769199,2.7872582191537796,5.372000217437744,-1.0833338852279877,5.46999979019165,1.3448250914621613,5.610000133514403,-0.3387918146769199
415,2011-07-14,5.3959999084472665,5.559999942779541,5.300000190734863,5.5320000648498535,6955000.0,-0.01819503421280677,1.7083319880889998,-1.5454594714682721,64.53125372529391,80.51971283979731,0.11856890485604321,-0.25321151116633445,-0.5538526080492803,-0.9481142607733961,24.88654345073642,0.25999975204467773,0.48967225270923276,0.15899989604950004,-0.5514377027619126,0.8694374948609127,-0.19621890335620584,0.5142186954552059,0.27488766964721556,31.28488866926616,-47.638016803078905,0.35521879940570616,7,0.10199999809265048,-0.3150000572204599,-0.6344999074935922,-0.9769999980926523,-1.8880000114440927,3,-0.2787249766530061,-3.1818270486429077,5.495999813079834,2.7872582191537796,5.372000217437744,-1.0833338852279877,5.46999979019165,-0.2787249766530061
416,2011-07-15,5.369999885559082,5.486000061035156,5.335999965667725,5.443999767303467,6174000.0,-0.004818388311586541,-1.1126815426719723,0.5441161517883162,58.62068965517243,77.64970242587378,0.14614171043833313,-0.17839125952465906,-0.5080130209748548,-0.9089780124810574,26.677708451444015,0.15000009536743164,0.48277274348904164,0.0961998701095581,-0.5566356373042645,0.7490353775233807,-0.23021788359735318,0.4226176238164694,0.2854121862072754,27.9220588212529,-47.605057704287134,0.3264177537069114,7,0.12800002098083496,-0.2890000343322754,-0.5989998579025269,-0.9509999752044678,-1.9179999828338619,4,-0.26592178840399494,1.7083319880889998,5.3959999084472665,-3.1818270486429077,5.495999813079834,2.7872582191537796,5.372000217437744,-0.26592178840399494
417,2011-07-18,5.306000232696533,5.473999977111816,5.265999794006348,5.355999946594238,8997500.0,-0.011917998924852014,-2.1999882625233376,0.6756728891867336,54.36242550409994,74.26329889888514,0.19804703592251727,-0.05631987374887082,-0.43102050126044666,-0.8325120397424666,28.40006275039988,0.20800018310546875,0.4669483960397862,-0.006499791145325062,-0.558098104767419,0.5450985224767688,-0.282298947956372,0.2692993656657219,0.3345553529948244,12.270065177453516,-58.84543651219518,0.27579915681104683,7,0.1829996109008789,-0.22500038146972656,-0.535000205039978,-0.887000322341919,-1.6100001335144043,0,-0.2235205984027484,-1.1126815426719723,5.369999885559082,1.7083319880889998,5.3959999084472665,-3.1818270486429077,5.495999813079834,-0.2235205984027484
418,2011-07-19,5.355999946594238,5.4720001220703125,5.308000087738037,5.308000087738037,22172500.0,0.00942324004993389,-5.8333548572961265,-0.9600026703033655,50.63520690523561,69.60196368740023,0.1262030197932047,-0.044657094811975995,-0.4682100780597356,-0.8710651731468566,30.06501516102525,0.1659998893737793,0.42696818290465366,0.0028999328613279474,-0.413493434994205,0.4192933007168609,-0.20529675106643808,0.21109661678909397,0.2620822915960188,27.607390678571008,-38.37250052696062,0.20819668392776644,7,0.13299989700317383,-0.27500009536743164,-0.6139999628067017,-0.937000036239624,-1.7879998683929443,1,-0.2412247628411731,-2.1999882625233376,5.306000232696533,-1.1126815426719723,5.369999885559082,1.7083319880889998,5.3959999084472665,-0.2412247628411731
419,2011-07-20,4.322000026702882,4.4780001640319815,3.9700000286102295,4.46999979019165,99581500.0,-0.19305450526541812,5.195104293265625,-3.083337472556929,24.71372115968893,63.07183495651859,1.066698904717013,0.992501075841834,0.5638508022263782,0.16733524095800423,31.13207583828206,1.3859999179840088,0.35140225603992903,-1.0007999897003161,-1.5968689837434455,-0.40473099565718673,-1.2988344867218808,-0.7027654926787514,1.274957264836341,22.138365854978872,-38.906555235554364,0.29803449702156487,7,0.4840000867843619,0.5189999341964713,0.4679999351501456,0.09699988365173251,-0.8240001201629648,2,-0.03563160677903143,-5.8333548572961265,5.355999946594238,-2.1999882625233376,5.306000232696533,-1.1126815426719723,5.369999885559082,-0.03563160677903143
420,2011-07-21,4.139999866485597,4.400000095367432,4.127999782562257,4.322000026702882,27975000.0,-0.042110171007131436,-1.6407755304226166,1.2297327774520175,20.072630023224704,55.17489856325018,1.1540323531271204,1.1722248649669096,0.7424985508399704,0.3537760795942697,31.996733849690063,0.2720003128051749,0.25741091233377844,-1.1432001352310168,-1.9249114981251623,-0.3614887723368714,-1.53405581667809,-0.7523444537839437,1.332000255584716,11.213709382541559,-43.29824884462662,0.3908556814470729,7,0.6410001516342154,0.7010000944137564,0.6425001621246329,0.27900004386901767,-0.41799998283386364,3,-0.09661832605043275,5.195104293265625,4.322000026702882,-5.8333548572961265,5.355999946594238,-2.1999882625233376,5.306000232696533,-0.09661832605043275
421,2011-07-22,4.2179999351501465,4.294000148773193,4.1599998474121085,4.168000221252441,19556000.0,0.01884059690339157,-3.0605867945929113,-0.2747234608915275,20.792065184665006,48.35207356103419,0.958621276001014,1.0864479822001858,0.6656584520548048,0.28258349663227733,33.07122056404055,0.15400028228759677,0.14201838569610015,-1.0249000549316403,-1.9353747627914952,-0.11442534707178531,-1.4801374088615677,-0.5696627010017128,1.133840179443359,16.489356052637877,-31.29949167126497,0.4552373539299273,7,0.5630000829696655,0.6230000257492065,0.500999927520752,0.20099997520446777,-0.4059998989105229,4,-0.16832623258959323,-1.6407755304226166,4.139999866485597,5.195104293265625,4.322000026702882,-5.8333548572961265,5.355999946594238,-0.16832623258959323
422,2011-07-25,4.118000030517578,4.263999938964844,4.0939998626708975,4.144000053405762,16996000.0,-0.023707896199625877,-3.5945743926798546,-0.5200034332471842,17.626198270629928,42.61377862044908,0.9461717354714283,1.1632332570636734,0.7626498594757809,0.38776080018823933,33.50144172133061,0.1700000762939462,0.04164847889030554,-1.0722999572753906,-2.1127786160141078,-0.03182129853667348,-1.5925392866447492,-0.552060627906032,1.1232928771972652,9.853528142359059,-31.51826225408545,0.5202393293693586,7,0.6629999876022339,0.7229999303817749,0.5979998111724854,0.30099987983703613,-0.35400009155273393,0,-0.16172902449169013,-3.0605867945929113,4.2179999351501465,-1.6407755304226166,4.139999866485597,5.195104293265625,4.322000026702882,-0.16172902449169013
423,2011-07-26,4.138000011444092,4.1579999923706055,4.001999855041504,4.0980000495910645,15430000.0,0.004856721898566896,2.900007152564194,-1.538458716942376,16.366888697686917,36.413453236188595,0.8188293862830998,1.1166870885512221,0.7399729474629702,0.37013719148353363,33.96149212162998,0.15600013732910156,-0.08693928485140034,-0.9990999698638916,-2.1409289523086343,0.1427290125808507,-1.570014461086263,-0.42818547864152023,1.0015894659423825,33.070853946600884,-1.1908821202423212,0.5709144912223711,7,0.6269999742507935,0.7029999494552612,0.5779998302459717,0.28099989891052246,-0.3120000362396236,1,-0.10681486492014591,-3.5945743926798546,4.118000030517578,-3.0605867945929113,4.2179999351501465,-1.6407755304226166,4.139999866485597,-0.10681486492014591
424,2011-07-27,3.961999893188477,4.079999923706056,3.940000057220459,4.079999923706056,14942000.0,-0.04253265291659425,1.372878479293973,-2.9500035762821084,15.936932202869613,31.014084178141452,0.8429986075947693,1.2479849674117518,0.9117116208301499,0.5458857299270945,34.24242954175865,0.1979999542236328,-0.21065713920118512,-1.1061000823974605,-2.3573377812158305,0.1451376164209095,-1.7317189318066455,-0.4804812329882755,1.084022428295898,4.78257263991551,-26.682386631820226,0.6256188494091851,7,0.7510001659393306,0.8640000820159908,0.7539999485015865,0.45700001716613725,-0.14999985694885343,2,-0.09944468087052516,2.900007152564194,4.138000011444092,-3.5945743926798546,4.118000030517578,-3.0605867945929113,4.2179999351501465,-0.09944468087052516
425,2011-07-28,3.9600000381469727,4.065999984741212,3.890000104904175,3.96399998664856,15010500.0,-0.0005047589842045452,-1.4444459161659717,0.03389785989073522,12.39742507795333,25.87816589178377,0.6927282465914919,1.199488279782078,0.9098224952430121,0.5478433611166551,34.3066351257314,0.17599987983703702,-0.30730608115421454,-1.0369999408721924,-2.371941534306428,0.2979416525620433,-1.7044707375893102,-0.36952914415507454,0.9754200569110107,17.32671426775702,-8.260008002873157,0.6674707967171177,7,0.722000002861023,0.840999960899353,0.7849998474121094,0.4589998722076416,-0.27999997138977095,3,-0.11666669877691271,1.372878479293973,3.961999893188477,2.900007152564194,4.138000011444092,-3.5945743926798546,4.118000030517578,-0.11666669877691271
426,2011-07-29,4.064000129699707,4.1459999084472665,3.7799999713897705,3.9159998893737793,18631000.0,0.02626264912901366,1.3461549630068805,-37.00053644870543,17.423526471661177,21.773843777068357,0.4291160863943819,1.038966864377783,0.8009340285552708,0.44413392781032357,34.3589353692072,0.365999937057496,-0.42866758457434706,-0.8632998466491699,-2.2417531177698926,0.5151534244715528,-1.5525264822095313,-0.17407321108880858,0.7459695665398192,58.67772259011262,33.59021863379766,0.6892266355603612,7,0.5619999170303345,0.6819998025894165,0.6989997625350952,0.3549997806549072,-0.4240000247955322,4,-0.08415360116468418,-1.4444459161659717,3.9600000381469727,1.372878479293973,3.961999893188477,2.900007152564194,4.138000011444092,-0.08415360116468418
427,2011-08-01,4.047999858856201,4.1599998474121085,3.982000112533569,4.119999885559082,11133000.0,-0.003937074392930229,1.3421025388450085,-0.48648587694399426,18.111733368001254,18.16012449515343,0.277036203374486,0.9901129056602667,0.8075038074116465,0.46044653647954004,34.20871634942631,0.1779997348785396,-0.5424527670403148,-0.8059001207351688,-2.2084904896397806,0.5966902481694434,-1.5071953051874747,-0.10460493628286294,0.6177740759043591,70.52630918507892,43.01283310516448,0.7012951844523061,8,0.08100020885467529,0.6980000734329224,0.7150000333786011,0.3710000514984131,-0.2779998779296875,0,-0.058300353469691424,1.3461549630068805,4.064000129699707,-1.4444459161659717,3.9600000381469727,1.372878479293973,3.961999893188477,-0.058300353469691424
428,2011-08-02,4.026000022888184,4.24399995803833,4.0,4.01200008392334,12021000.0,-0.005434742276456905,-11.842066957787482,-0.19444352462002054,12.765953335167538,16.832594736873276,0.10117501974282916,0.937803323176456,0.8199454462781208,0.4843264701274892,33.58645053731697,0.24399995803833008,-0.6556513022860768,-0.7501999616622923,-2.155598216053108,0.6551982927285236,-1.4528990888577002,-0.047500834466884356,0.5157655570004662,53.01725400365952,27.12046830016155,0.7026991271954078,8,0.06400001049041748,0.7199999094009399,0.8259999752044678,0.48000001907348633,-0.3340001106262207,1,-0.06507701997860027,1.3421025388450085,4.047999858856201,1.3461549630068805,4.064000129699707,-1.4444459161659717,3.9600000381469727,-0.06507701997860027
429,2011-08-03,4.2160000801086435,4.2179999351501465,4.01200008392334,4.046000003814696,19788000.0,0.047193257858989535,1.3678172889307874,12.142915531335277,21.41472803297016,16.981716737956102,-0.11783386516160466,0.6705002833454765,0.6278461533644428,0.29597323052318547,33.14499553588749,0.20599985122680664,-0.7650486485955783,-0.4892999172210688,-1.8550002316988703,0.8764003972567327,-1.17215007445997,0.1935502400178324,0.21911831459016362,93.9655433759971,65.9103118049609,0.6828501572389007,8,-0.17900002002716153,0.5299998521804801,0.6449997425079337,0.3344998359680176,-0.6900000572204594,2,-0.09250476695771914,-11.842066957787482,4.026000022888184,1.3421025388450085,4.047999858856201,1.3461549630068805,4.064000129699707,-0.09250476695771914
430,2011-08-04,4.1599998474121085,4.285999774932861,4.111999988555908,4.1599998474121085,20697500.0,-0.013282787389105488,-2.6250062088354884,0.0,21.107924605983087,17.016812229213663,-0.06559645513440415,0.6530271599700095,0.6822137143547575,0.3523214010397968,32.34566136991577,0.17399978637695312,-0.886098379186782,-0.4774001359939586,-1.8075417924242148,0.8527415204362976,-1.1424709642090862,0.1876706922211695,0.18340196802343378,75.09881888520877,45.08411565994532,0.6650708282151281,8,-0.12699997425079257,0.586000084877015,0.740000009536744,0.42950010299682706,-0.6699998378753653,3,-0.08365380383101984,1.3678172889307874,4.2160000801086435,-11.842066957787482,4.026000022888184,1.3421025388450085,4.047999858856201,-0.08365380383101984
431,2011-08-05,3.924000024795532,4.230000019073486,3.7939999103546143,4.185999870300293,21984000.0,-0.05673072867139395,1.4914281743888143,-100.0,19.505732830416733,17.22564940252331,0.13892299807135755,0.7971078640235079,0.9091626021934807,0.5895038330608737,32.758952380443986,0.43600010871887207,-0.8761326759923724,-0.6290999531745913,-1.912592192089647,0.6543922857404643,-1.2708460726321191,0.012646166282936466,0.36199975013732955,26.422794760798652,-5.595386628227288,0.6417461194575277,8,0.10899984836578414,0.8219999074935918,1.0199999809265141,0.7095000743865971,-0.4260001182556148,4,-0.06218143641603169,-2.6250062088354884,4.1599998474121085,1.3678172889307874,4.2160000801086435,-11.842066957787482,4.026000022888184,-0.06218143641603169
432,2011-08-08,3.5999999046325684,3.875999927520752,3.5199999809265137,3.7000000476837163,23895000.0,-0.08256883744027144,-1.738461228094146,0.3816801603775398,15.433076010270398,17.121892437254807,0.42657667010612155,1.0264560761463146,1.2221267762121268,0.9147465458307309,33.37085050593316,0.4040000438690181,-0.845290110243198,-0.859600079059601,-2.1342742839145004,0.41507412579529834,-1.4969371814870511,-0.22226297663215133,0.685999870300293,10.443857078294691,-21.2179988541515,0.6373371024274498,8,0.30299997329711914,1.0160000324249268,1.3589999675750732,1.0485000610351562,0.1240000724792476,0,0.011111167036458314,1.4914281743888143,3.924000024795532,-2.6250062088354884,4.1599998474121085,1.3678172889307874,4.2160000801086435,0.011111167036458314
433,2011-08-09,3.838000059127808,3.8440001010894775,3.568000078201294,3.6640000343322754,19528000.0,0.06611115577780291,1.9677404469192108,-1.7399977588685591,36.12385949768888,19.364884358901392,0.15818068682005748,0.7037200886742734,0.9738556407325762,0.6787149409530397,34.92232967258705,0.2760000228881836,-0.8162238353646076,-0.544899916648864,-1.772137080351945,0.682337247054217,-1.158518498500405,0.06871866520267655,0.39199995994567827,41.51438168646025,8.290633789132379,0.6136185818515406,8,0.06499981880187944,0.7779998779296871,1.1749998331069942,0.8404998779296879,-0.055999994277954546,1,-0.01771758133238477,-1.738461228094146,3.5999999046325684,1.4914281743888143,3.924000024795532,-2.6250062088354884,4.1599998474121085,-0.01771758133238477
434,2011-08-10,3.634000062942505,3.7780001163482666,3.611999988555908,3.757999897003174,12089500.0,-0.053152681876628916,1.0243884355551292,-0.7126426229328477,35.673848878035685,21.951153670021657,0.34728133947507445,0.8022005605543434,1.162971397229346,0.8821600135840537,36.06920308684954,0.22600007057189986,-0.7746781307195043,-0.655799925327301,-1.8076894662706326,0.4960896156160306,-1.2317446957989668,-0.07985515485563521,0.4823999500274656,14.88252123668933,-20.252682150893534,0.5759447704716658,8,0.2689998149871826,0.9819998741149902,1.4854998588562012,1.1214998960494995,-0.003999948501586914,2,0.015960332502717334,1.9677404469192108,3.838000059127808,-1.738461228094146,3.5999999046325684,1.4914281743888143,3.924000024795532,0.015960332502717334
435,2011-08-11,3.891999959945679,3.9379999637603764,3.660000085830689,3.6719999313354488,14206500.0,0.07099611792363802,-1.278690142455273,-1.774196153380268,41.623845872339274,24.64007804787478,0.08786074138729782,0.4487554393089339,0.8888775786758818,0.6227366819133322,37.61048676763578,0.30399990081787154,-0.7259661498533667,-0.32260003089904776,-1.3612227019519394,0.7160226401538434,-0.8419113664254936,0.19671130462739805,0.12897604789733785,52.394360427084955,14.285055049181857,0.5193113355264456,8,0.010999917984008345,0.723999977111816,1.2325000762939449,0.9005000591278081,-0.21599984169006392,3,-0.09403903926622947,1.0243884355551292,3.634000062942505,1.9677404469192108,3.838000059127808,-1.738461228094146,3.5999999046325684,-0.09403903926622947
436,2011-08-12,3.941999912261963,3.99399995803833,3.7780001163482666,3.924000024795532,9569000.0,0.012846853245338075,2.5409816202694913,0.08181765966185917,45.35864761363926,27.66751296405678,0.020936865035494634,0.30175936002421366,0.8316726383656672,0.5739527254576391,39.13008950959282,0.21599984169006348,-0.6574557037397932,-0.2012000799179079,-1.0910733637261618,0.6886732038903456,-0.6461367218220344,0.24373656198621907,-0.4219999313354492,89.0295256777828,45.39023783760893,0.4449366419041268,8,-0.03900003433227539,0.6390001773834229,1.2719999551773071,0.8845000267028817,-0.4639999866485591,4,-0.11466258568886101,-1.278690142455273,3.891999959945679,1.0243884355551292,3.634000062942505,1.9677404469192108,3.838000059127808,-0.11466258568886101
437,2011-08-15,4.119999885559082,4.185999870300293,4.059999942779541,4.099999904632568,8260000.0,0.04515473801595826,-1.520000953675226,1.1111169980263842,49.561827590665786,31.75594343688992,-0.16290729212516375,0.031991719486775594,0.6488388299992902,0.40025994577700796,40.811911712677485,0.24399995803833008,-0.5754687988605003,0.036099910736083984,-0.6657034348335689,0.7379032563057368,-0.31480176204874244,0.3870015835209104,-0.590519905090332,89.3203872258523,42.51244778885797,0.3509016727848265,8,-0.21700000762939453,0.43600010871887207,1.1304999589920044,0.7260000705718994,-0.6159999370574951,0,-0.15097087288747824,2.5409816202694913,3.941999912261963,-1.278690142455273,3.891999959945679,1.0243884355551292,3.634000062942505,-0.15097087288747824
438,2011-08-16,4.064000129699707,4.118000030517578,4.010000228881837,4.078000068664552,7522000.0,-0.013592174129824275,1.2978714769798727,-0.6999976158119796,52.63702781040519,35.22508785660492,-0.11281394966173108,-0.014508676629048978,0.6975780075252871,0.45918325733839715,42.63323074589201,0.1099996566772452,-0.5148537506567572,0.04470014572143555,-0.3218491069792684,0.4112493984221395,-0.13857448062891642,0.2279747720717875,-0.5082593536376954,78.74568541201978,25.522099801247975,0.18327462635035194,8,-0.16100025177001953,0.49199986457824707,1.2024997472763062,0.7819998264312744,-0.7440001964569087,1,-0.08366145219907117,-1.520000953675226,4.119999885559082,2.5409816202694913,3.941999912261963,-1.278690142455273,3.891999959945679,-0.08366145219907117
439,2011-08-17,4.168000221252441,4.357999801635741,4.1040000915527335,4.125999927520752,15648000.0,0.025590572892136842,-4.906972360067522,-3.000034059945314,55.10805887486116,39.00288055314694,-0.25070294848440433,-0.13769741785827794,0.5841523259848618,0.3566015623344594,42.06968874892893,0.29399967193603427,-0.4534140586294253,0.15640022754669225,-0.18924968122451524,0.5020501363179002,-0.016424726838911496,0.329225181932296,-0.5870490814208984,72.77941866148757,14.39486111767333,0.17282495438560397,8,-0.22900032997131392,0.3879997730255127,1.1214996576309204,0.8379998207092285,-0.9180002212524414,2,-0.0926103972918213,1.2978714769798727,4.064000129699707,-1.520000953675226,4.119999885559082,2.5409816202694913,3.941999912261963,-0.0926103972918213
440,2011-08-18,3.740000009536743,4.027999877929688,3.703999996185303,4.027999877929688,9048000.0,-0.10268718545967082,1.2500002069606628,-6.857091767804656,43.135591756335444,41.62842043380457,0.12455305779539083,0.2727851431122863,0.9991711148153968,0.7847273372066077,41.85392057640264,0.46400022506713823,-0.3896293848004908,-0.25159999132156363,-0.6119451072143853,0.10874512457125807,-0.4317725492679747,-0.07142743337515256,-0.11242594999694822,5.504590834953722,-50.65999830150994,0.18017255794641088,8,0.19899988174438432,0.7999999523162842,1.5494998693466187,1.2660000324249268,-0.23399996757507324,3,-0.02941173658163987,-4.906972360067522,4.168000221252441,1.2978714769798727,4.064000129699707,-1.520000953675226,4.119999885559082,-0.02941173658163987
441,2011-08-19,3.507999897003174,3.8020000457763667,3.4679999351501465,3.7000000476837163,10207000.0,-0.06203211549250931,-1.4558824947341908,0.666667494509333,39.51863515000378,44.304593671552716,0.32557566368620394,0.4731238492032146,1.216257909633681,1.0137647958022606,41.80823678869996,0.33400011062622026,-0.36381909015085956,-0.4481001019477846,-0.8518165187280502,-0.044383685167519005,-0.649958310337917,-0.2462418935576518,0.8499999046325675,4.494378410524713,-47.794151013838125,0.20185820839013277,8,0.40499997138977006,0.9690001010894775,1.781499981880188,1.498000144958496,-0.03799986839294478,4,0.04789060039481785,1.2500002069606628,3.740000009536743,-4.906972360067522,4.168000221252441,1.2978714769798727,4.064000129699707,0.04789060039481785
442,2011-08-22,3.45199990272522,3.651999950408936,3.390000104904175,3.5720000267028813,11798500.0,-0.01596351081018943,-1.147542184991529,0.6250001552203058,39.00383068263981,44.624590469880594,0.40048986794328956,0.5024303756222972,1.2636721458225089,1.0670851067993605,41.683685347430696,0.2619998455047612,-0.33524892684558694,-0.47080008983612,-0.925000478692604,-0.016599700979635923,-0.6979002842643625,-0.24369989540787795,0.8881999015808089,6.404939798058466,-43.89981491985223,0.22710019442824206,8,0.4220000505447379,0.9800001382827754,1.8374999761581416,1.5540001392364498,-0.05999994277954146,0,0.00753187242782305,-1.4558824947341908,3.507999897003174,1.2500002069606628,3.740000009536743,-4.906972360067522,4.168000221252441,0.00753187242782305
443,2011-08-23,3.696000099182129,3.7100000381469727,3.4200000762939453,3.486000061035156,7695500.0,0.07068372054827687,1.4369753286771572,-1.7499985098854238,40.240242470932436,45.13196753575801,0.15000313677200294,0.2357034595613441,1.0131641885066127,0.8199606531782466,41.282067272590076,0.28999996185302734,-0.27267873331193115,-0.2046998977661132,-0.6578234234514717,0.24842362791924533,-0.4312616606087927,0.021861865076565845,0.6061917171478264,31.611579560526472,-12.62632425627033,0.22656176284267918,8,0.17799985408782915,0.7350000143051147,1.5889997482299805,1.309999942779541,-0.3360002040863037,1,-0.05194809132257028,-1.147542184991529,3.45199990272522,-1.4558824947341908,3.507999897003174,1.2500002069606628,3.740000009536743,-0.05194809132257028
444,2011-08-24,3.568000078201294,3.736000061035156,3.5179998874664307,3.7060000896453857,11015000.0,-0.034632039379317026,1.202022464333541,-0.6571427922670637,39.181291951448024,44.860572655658984,0.29911125443038333,0.35065058739095356,1.1321322434145857,0.9494413124554235,40.69731078246958,0.21800017356872514,-0.16235438855614692,-0.312999927997589,-0.7886035181770197,0.16260366218184208,-0.5508017230873046,-0.07519813290787347,0.6977040696716301,27.89969226054896,-11.920856431984802,0.2378017950897155,8,0.3059998750686641,0.3660000562667842,1.7169997692108154,1.437999963760376,-0.20800018310546875,2,-0.06950676556137236,1.4369753286771572,3.696000099182129,-1.147542184991529,3.45199990272522,-1.4558824947341908,3.507999897003174,-0.06950676556137236
445,2011-08-25,3.497999906539917,3.641999959945679,3.446000099182129,3.641999959945679,6553000.0,-0.01961888176209503,1.7222192787840551,1.0434785613340414,41.71206204744547,44.45539648163745,0.34346395973712074,0.4050303236339916,1.1958404258222686,1.016203010720318,40.04168288816599,0.19599986076355025,-0.14770558246518561,-0.35990009307861337,-0.8634077988515942,0.1436076126943675,-0.611653945965104,-0.10814624019212316,0.7326760796142571,26.213547848358846,-14.669628069031287,0.2517538528864903,8,0.37600004673004106,0.39700019359588623,1.3255001306533813,1.343000054359436,-0.19199991226196333,3,-0.07089763097942126,1.202022464333541,3.568000078201294,1.4369753286771572,3.696000099182129,-1.147542184991529,3.45199990272522,-0.07089763097942126
446,2011-08-26,3.721999883651733,3.721999883651733,3.45199990272522,3.4779999256134038,5254500.0,0.06403658750619812,1.213114978356671,-1.6944435246200091,52.46963469744446,44.77848616016842,0.09496134625917474,0.16242231265857177,0.9624767113577879,0.7886375181802427,39.00955366216191,0.2699999809265128,-0.1098633661135886,-0.11880010366439864,-0.6160268158879654,0.37842660855916854,-0.367413459776182,0.12981325244738473,0.4750490672524408,95.95370544552237,49.104308419672655,0.2486133561117835,8,0.1520000696182251,0.1520000696182251,1.0890001058578496,1.11900007724762,-0.39599990844726474,4,-0.05803327470234654,1.7222192787840551,3.497999906539917,1.202022464333541,3.568000078201294,1.4369753286771572,3.696000099182129,-0.05803327470234654
447,2011-08-29,3.8120000362396236,3.8559999465942383,3.746000051498413,3.7780001163482666,9665000.0,0.024180589844508438,-1.2448946822952398,0.1393439579445175,49.44013744078552,44.42327611909957,-0.0484144433471001,0.056744426383778634,0.8672538312782065,0.6995348200331368,37.791170047381755,0.13400006294250533,-0.09905286294762439,-0.016999959945679155,-0.5046314581097309,0.47063153821837256,-0.26081570902770546,0.2268157891363467,0.35276696082455006,89.90827443955202,40.63319313493744,0.2438157490820259,8,0.06199991703033447,0.06199991703033447,0.9989999532699589,1.0289999246597294,-0.4060001373291011,0,-0.08971668530380261,1.213114978356671,3.721999883651733,1.7222192787840551,3.497999906539917,1.202022464333541,3.568000078201294,-0.08971668530380261
448,2011-08-30,3.763999938964844,3.858000040054321,3.759999990463257,3.783999919891357,9504500.0,-0.012591840718377711,-6.000034059945472,-0.5882361190973547,53.000919661436924,44.189149539830204,-0.05302024669756644,0.0886551198597263,0.9089788966514916,0.7516591680368765,36.972669257656214,0.09800004959106401,-0.10303398122676688,-0.05190005302429146,-0.5312548969172037,0.42745479086862126,-0.2915774749707478,0.1877773689221649,0.3697763824129292,77.18443820878198,22.58573428900702,0.2396774219464563,8,-0.0549999475479126,0.11000001430511386,1.0470000505447383,1.0770000219345088,-0.19000005722045943,1,-0.09883102684679401,-1.2448946822952398,3.8120000362396236,1.213114978356671,3.721999883651733,1.7222192787840551,3.497999906539917,-0.09883102684679401
449,2011-08-31,3.825999975204468,3.891999959945679,3.78600001335144,3.7899999618530273,12580000.0,0.01647184836476767,-3.818189207202366,-1.800002384188167,48.324874116248004,44.76573646870938,-0.1884525805358237,-0.004280287918531744,0.8289155407389237,0.694584956354237,36.05562283658034,0.12800002098083496,-0.13090234236499754,0.029599988460541127,-0.4114220280046932,0.470622004925775,-0.1909110197720758,0.25011099669315806,0.27802529751436156,85.20179252338349,29.07159032520785,0.22051100823261702,8,-0.18499994277954146,0.047999978065489834,0.9769999980926509,1.0149999856948848,-0.23799991607666016,2,-0.12179824441419118,-6.000034059945472,3.763999938964844,-1.2448946822952398,3.8120000362396236,1.213114978356671,3.721999883651733,-0.12179824441419118
450,2011-09-01,3.8120000362396236,3.920000076293945,3.7999999523162837,3.8239998817443848,6377000.0,-0.0036591581431195674,-5.666671081823737,-0.33332891817610677,46.639094443678054,45.556898612450965,-0.18234042719488786,-0.01864427936382551,0.8241880952849496,0.7142776793393577,35.434291398217745,0.12000012397766113,-0.16576058075509303,0.03300004005432067,-0.373748375585484,0.4397484556941249,-0.17037416776558123,0.23637424787422257,0.2634642297666203,76.92307692307688,23.923576622190566,0.20337420781990212,9,-0.15699994564056352,0.06199991703033447,0.9574999809265141,1.0139999389648442,-0.10000014305114657,3,-0.11857296349600177,-3.818189207202366,3.825999975204468,-6.000034059945472,3.763999938964844,-1.2448946822952398,3.8120000362396236,-0.11857296349600177
451,2011-09-02,3.6800000667572017,3.7999999523162837,3.6459999084472656,3.752000093460083,7659500.0,-0.03462748379526104,-1.199995231640105,6.00007947388271,38.347466910910896,45.483969304481086,-0.02612361212667791,0.09922592429055044,0.9325748220852312,0.8531447739564126,34.217087842611704,0.16600012779235795,-0.22271732756608786,-0.0867999315261847,-0.4898565367906502,0.3162566737382808,-0.28832823415841746,0.11472837110604805,0.3680456328049595,12.408809300059028,-34.50937127578826,0.20152830263223281,9,-0.009999990463256392,0.19399988651275635,1.061499953269959,1.120999932289124,-0.02600002288818315,4,-0.10163045263442483,-5.666671081823737,3.8120000362396236,-3.818189207202366,3.825999975204468,-6.000034059945472,3.763999938964844,-0.10163045263442483
452,2011-09-06,3.640000104904175,3.650000095367432,3.4820001125335693,3.5499999523162837,12516000.0,-0.010869554654186375,2.054541434931297,-1.2500016556839615,38.67521865532751,45.31007776941387,0.04844294966156992,0.15007044129010616,0.9433031507641889,0.8960009014977093,32.591059741640564,0.19799995422363237,-0.21873574958900166,-0.12879990339279157,-0.5287565903616409,0.27115678357605777,-0.32877824687721624,0.0711784400916331,0.381723770871667,36.07306060350392,-6.537462418233993,0.19997834348442478,9,0.042999982833862305,0.23399984836578325,1.0459998846054077,1.1059998273849487,-0.09600019454956055,1,-0.08626376940941682,-1.199995231640105,3.6800000667572017,-5.666671081823737,3.8120000362396236,-3.818189207202366,3.825999975204468,-0.08626376940941682
453,2011-09-07,3.7699999809265137,3.7999999523162837,3.594000101089477,3.7000000476837163,12215000.0,0.035714250625210164,2.1692315028271185,0.7777757173737886,39.51527687194942,45.347187205025136,-0.07817733828078932,0.015510179386643674,0.7839071182535582,0.7698497035750762,30.628607189242295,0.20599985122680664,-0.17971469421150488,0.004599976539611639,-0.39403374579344597,0.40323369887266924,-0.19471688462691716,0.20391683770614044,0.22645494401446165,65.75340005062318,25.845389319419155,0.1993168611665287,9,-0.08699989318847656,0.10399997234344438,0.6675000190734863,0.9759999513626099,-0.05599999427795366,2,-0.09655174638131825,2.054541434931297,3.640000104904175,-1.199995231640105,3.6800000667572017,-5.666671081823737,3.8120000362396236,-0.09655174638131825
454,2011-09-08,3.691999912261963,3.7699999809265137,3.618000030517578,3.759999990463257,11076000.0,-0.02068967349049733,2.4545420063451813,-0.9714306150183474,48.449609836148895,46.09580362599218,0.02152550052610991,0.10337851355983352,0.8264852731007224,0.8505813993661535,28.560101262384975,0.15199995040893555,-0.13311831570705657,-0.07630008459091187,-0.4717399972655443,0.3191398280837201,-0.27402004092822807,0.12141987174640434,0.2801968198775402,47.9451637222696,3.533113671638617,0.19771995633731607,9,-0.005999922752380371,0.18200004100799516,0.7260000705718994,1.0540000200271606,0.2699999809265141,3,-0.03196100577512839,2.1692315028271185,3.7699999809265137,2.054541434931297,3.640000104904175,-1.199995231640105,3.6800000667572017,-0.03196100577512839
455,2011-09-09,3.526000022888184,3.6679999828338623,3.496000051498413,3.641999959945679,10395500.0,-0.044962051278077175,1.0476184394083354,1.7058794655222589,50.60729155271271,45.888876609910874,0.21446855567643341,0.2535524742901809,0.9531144766956587,1.0205628635341344,27.410840490835298,0.1959998607635498,-0.11015949688533766,-0.22399997711181596,-0.6290939208268624,0.18109396660323096,-0.4265469489693392,-0.021453005254292723,0.4229088441619058,13.83645676824219,-34.153281986637964,0.20254697185752343,9,0.1750000715255733,0.347999930381774,0.8654999732971187,1.2199999094009395,0.32800006866455034,4,0.017583674372423586,2.4545420063451813,3.691999912261963,2.1692315028271185,3.7699999809265137,2.054541434931297,3.640000104904175,0.017583674372423586
456,2011-09-12,3.490000009536743,3.5360000133514404,3.380000114440918,3.4579999446868896,13243500.0,-0.010209873260849545,1.516125931081689,-0.2758627777012737,51.29959292728691,46.0954827750777,0.23925920977696835,0.2676775073934392,0.9460636538243126,1.0611100239942068,26.61536133120792,0.15599989891052246,-0.07283360740347877,-0.23739999532699585,-0.6477916115062392,0.17299162085224795,-0.44259580341661753,-0.03220418723737417,0.43655250702751003,26.190461323098766,-25.9416758328013,0.20519580808962182,9,0.16000008583068848,0.37899994850158647,0.8994998931884766,1.2559999227523804,0.44000005722045854,0,0.06361028167481342,1.0476184394083354,3.526000022888184,2.4545420063451813,3.691999912261963,2.1692315028271185,3.7699999809265137,0.06361028167481342
457,2011-09-13,3.497999906539917,3.5199999809265137,3.4260001182556152,3.5,9640000.0,0.0022922340920668027,3.4761780416777834,-0.06250279396206172,41.92495182525358,44.86481968216844,0.20342682737748063,0.22207560413001293,0.8923484782373006,1.0553069810337306,26.744984490400732,0.09399986267089844,-0.03823131942911173,-0.19830009937286386,-0.5764247275571073,0.17982452881137911,-0.38736241346498534,-0.009237785280742372,0.3957594658969361,28.09519944005675,-25.53248293332268,0.18906231409212151,9,0.15200018882751465,0.37100005149841264,0.8914999961853027,1.2480000257492065,0.20200014114379927,1,0.04459695297230892,1.516125931081689,3.490000009536743,1.0476184394083354,3.526000022888184,2.4545420063451813,3.691999912261963,0.04459695297230892
458,2011-09-14,3.723999977111816,3.7999999523162837,3.5,3.509999990463257,15236000.0,0.06460836952835969,-1.5641025118521523,-106.99499344379522,55.89123431844255,45.70552637130116,-0.0322336461828856,-0.032361650531174124,0.6202534885026947,0.832648647274866,26.274107115379596,0.30200004577636674,-0.04791515278860059,0.04469997882842991,-0.29213685994041816,0.381536817597278,-0.12371844055599412,0.21311839821285394,0.13893383984528107,81.90476082349807,23.989000428448023,0.16841841938442415,9,-0.07399988174438432,0.14499998092651367,0.5354999303817753,0.8919999599456792,-0.07999992370605424,2,-0.04833514174637632,3.4761780416777834,3.497999906539917,1.516125931081689,3.490000009536743,1.0476184394083354,3.526000022888184,-0.04833514174637632
459,2011-09-15,3.7820000648498535,3.79800009727478,3.6840000152587886,3.76200008392334,8343000.0,0.015574674568881175,3.384614679235669,0.09345786062762043,60.82317646590624,47.28153548488207,-0.10854628806342514,-0.12728878867874283,0.5141412257678724,0.7776589330834458,26.868211101718874,0.11400008201599121,-0.054410954515500265,0.12200007438659677,-0.13064909175683637,0.3746492405300299,-0.004324508685119799,0.24832465745831334,0.05195772995627257,95.7143108536695,32.39266843550269,0.1263245830717166,9,-0.19200003147125244,0.08699989318847612,0.4774998426437378,0.8339998722076416,-0.2539999485015869,3,-0.01797992518119984,-1.5641025118521523,3.723999977111816,3.4761780416777834,3.497999906539917,1.516125931081689,3.490000009536743,-0.01797992518119984
460,2011-09-16,3.630000114440918,3.796000003814697,3.624000072479248,3.776000022888184,14489000.0,-0.040190361661183616,-1.177214425833705,-7.300002384188087,46.29033191519145,48.164076040913244,0.016675624632826125,0.01691494608427302,0.6190103687839326,0.9313529024428231,26.4830311547054,0.17199993133544877,-0.07168873909659013,-0.02449988126754743,-0.274592536156705,0.22559277362161012,-0.1495462087121262,0.10054644617703135,0.17672021954329553,59.523832500665655,0.31629766460147835,0.1250463274445789,9,-0.040000081062316895,0.23899984359741167,0.6294997930526733,0.9859998226165771,0.1939997673034668,4,0.09145999126192672,3.384614679235669,3.7820000648498535,-1.5641025118521523,3.723999977111816,3.4761780416777834,3.497999906539917,0.09145999126192672
461,2011-09-19,3.6760001182556152,3.721999883651733,3.539999961853028,3.5720000267028813,13723500.0,0.012672176959912296,-1.1666628822497611,-0.7123298408799885,44.314384037754685,48.79064997229405,-0.03347130620799721,-0.016710317765818772,0.5224764575022158,0.8864055073448194,25.655577265063588,0.18199992179870517,-0.08175668846467987,0.013100111484527499,-0.22737479967954455,0.25357502264859955,-0.10713734409750852,0.13333756706656352,0.1219999790191646,66.84494944440166,11.044937193973588,0.12023745558203597,9,-0.08600008487701416,0.1929998397827144,0.5834997892379761,0.9399998188018799,0.615999698638916,0,0.04842218921951136,-1.177214425833705,3.630000114440918,3.384614679235669,3.7820000648498535,-1.5641025118521523,3.723999977111816,0.04842218921951136
462,2011-09-20,3.4779999256134038,3.73799991607666,3.4779999256134038,3.7100000381469727,9891000.0,-0.05386294512312728,-1.241378140932036,-2.2307683490444976,39.375927835334586,48.77516674600351,0.1554832627703462,0.1932453959954361,0.6711133834598004,1.0746734742442023,24.694516318389596,0.2599999904632564,-0.09328716632116851,-0.18620008230209306,-0.4221123116712069,0.04971214706702076,-0.30415619698665,-0.06824396761753615,0.31800007820129306,0.0,-50.90172542244848,0.11795611468455693,9,0.11200010776519731,0.39100003242492587,0.7640000581741329,1.1380000114440914,0.6780002117156987,1,0.12995979034245675,-1.1666628822497611,3.6760001182556152,-1.177214425833705,3.630000114440918,3.384614679235669,3.7820000648498535,0.12995979034245675
463,2011-09-21,3.503999948501587,3.630000114440918,3.5,3.5,9858500.0,0.007475567407781769,-64.00089408118257,-0.017241148971460726,37.70992210810079,47.58186810955372,0.09809929000436357,0.1603446349413038,0.5981937552938614,1.0375086672042624,23.934181668751915,0.1520001888275142,-0.07607815554260311,-0.1506000518798829,-0.396479297028963,0.0952791932691972,-0.27353967445442295,-0.02766042930534285,0.26704006195068297,8.12500279396611,-36.850160905409304,0.12293962257453996,9,0.08600008487701416,0.3650000095367427,0.7254999876022339,1.1119999885559082,0.8420002460479736,2,0.05593610218685785,-1.241378140932036,3.4779999256134038,-1.1666628822497611,3.6760001182556152,-1.177214425833705,3.630000114440918,0.05593610218685785
464,2011-09-22,3.3199999332427983,3.49399995803833,3.1879999637603764,3.385999917984009,13797000.0,-0.05251142065155345,1.170212226304831,-16.500208618942487,33.37837511296692,45.667544060693075,0.2500804612653331,0.3423657394193831,0.7281711992207529,1.213072549714711,23.579178633649754,0.3159999847412105,-0.061392703506911506,-0.3222000598907466,-0.6082075386259618,-0.03619258115553148,-0.4652037992583544,-0.17919632052313883,0.4275776834487903,21.710519866187614,-18.42934687891727,0.14300373936760766,9,0.17400002479553178,0.4529999494552608,0.9095000028610225,1.2960000038146968,1.29200005531311,3,0.09759039960175464,-64.00089408118257,3.503999948501587,-1.241378140932036,3.4779999256134038,-1.1666628822497611,3.6760001182556152,0.09759039960175464
465,2011-09-23,3.25,3.338000059127808,3.1559998989105225,3.289999961853028,19400000.0,-0.021084317665761576,1.6764698663805537,0.60606016819352,34.83779718043965,43.838455644376715,0.30934334062938174,0.41406272224999796,0.7454451164336118,1.2757723116724922,23.06657942894632,0.1820001602172856,-0.0608860963701483,-0.37979999780654916,-0.7101915651601987,-0.049408430452899665,-0.5449957814833741,-0.2146042141297242,0.45281140445709145,16.151219642085383,-26.360589820263616,0.16519578367682486,9,0.22799992561340332,0.3419998884201054,0.997499942779541,1.3659999370574951,1.3619999885559082,4,0.08553849733792829,1.170212226304831,3.3199999332427983,-64.00089408118257,3.503999948501587,-1.241378140932036,3.4779999256134038,0.08553849733792829
466,2011-09-26,3.50600004196167,3.5199999809265137,3.25,3.2699999809265137,15058000.0,0.07876924368051386,1.0454548738548681,-5.900007152564129,45.89963103486062,44.28008666766638,0.062415208392407884,0.14867336446323254,0.4394448917507976,1.0155791303121902,22.566529365860767,0.26999998092651367,-0.07177137664986155,-0.1129999637603758,-0.44481985957712356,0.21881993205637196,-0.2789099116687499,0.0529099841479983,0.1421302119407648,60.1374798501486,16.116758135361998,0.16590994790837388,9,-0.0280001163482666,0.031999945640563965,0.7334998846054077,1.1099998950958252,1.0079998970031738,0,0.0907016075233098,1.6764698663805537,3.25,1.170212226304831,3.3199999332427983,-64.00089408118257,3.503999948501587,0.0907016075233098
467,2011-09-27,3.470000028610229,3.5980000495910645,3.4539999961853027,3.553999900817871,7729000.0,-0.010268115493603402,-1.4827608886440757,-0.3559315698445045,40.25974307459913,42.54325430723934,0.10507557213184304,0.16626223768122772,0.42605871938620066,1.043908730068654,22.504503415309703,0.14400005340576172,-0.07600303709461542,-0.13189997673034703,-0.4570233983551484,0.1932234448944543,-0.2944616875427477,0.030661734082053638,0.12891718979301459,66.24472297936565,23.941428435830936,0.16256171081240062,9,0.006999969482422319,0.06799995899200484,0.7249999046325688,1.1199998855590825,1.1219999790191655,1,0.2368875451028516,1.0454548738548681,3.50600004196167,1.6764698663805537,3.25,1.170212226304831,3.3199999332427983,0.2368875451028516
468,2011-09-28,3.3919999599456787,3.513999938964844,3.384000062942505,3.4760000705718994,7729000.0,-0.022478405769866816,-1.600000000000009,1.0000028383207307,40.25974307459914,40.25842837487188,0.1464272444368091,0.22658097935530996,0.4511361117247752,1.113195997195752,22.52780876182849,0.1299998760223393,-0.08082242237167403,-0.1913000464439394,-0.5199215141666578,0.137321421278779,-0.3556107803052986,-0.026989312582580194,0.20600008964538574,53.39366076499973,11.316412643307608,0.16431073386135928,9,0.08399999141693115,0.14600002765655518,0.7610000371932983,1.159000039100647,1.6080000400543213,2,0.22523590401093596,-1.4827608886440757,3.470000028610229,1.0454548738548681,3.50600004196167,1.6764698663805537,3.25,0.22523590401093596
469,2011-09-29,3.359999895095825,3.496000051498413,3.2219998836517334,3.4560000896453857,9284500.0,-0.009433981494022747,2.113636178911349,1.1428579538036228,44.09672534034411,40.01469431099996,0.12546546651116763,0.23387010442183875,0.4620845135921261,1.1347237838143878,22.88167903152594,0.2740001678466797,-0.07236058654618072,-0.2000001072883606,-0.5221848170066203,0.12218460242989915,-0.36109246214749025,-0.038907752429230946,0.23800015449523926,46.15382955666566,0.48347868146399975,0.16109235485912984,9,0.08700001239776611,0.1780000925064087,0.7925001382827759,1.1910001039505005,1.5780003070831299,3,0.29345247923753726,-1.600000000000009,3.3919999599456787,-1.4827608886440757,3.470000028610229,1.0454548738548681,3.50600004196167,0.29345247923753726
470,2011-09-30,3.359999895095825,3.470000028610229,3.2720000743865967,3.3159999847412114,15192500.0,0.0,-2.0000054186151037,-0.45833147069195423,45.255471530914875,40.11925958801776,0.09290855658646535,0.2089859592016765,0.4464661177276108,1.1245124295904283,23.38574498474574,0.19799995422363237,-0.10411273220557682,-0.17740010023117048,-0.4883731092341175,0.13357290877177652,-0.33288660473264375,-0.0219135957296972,0.19380013942718488,36.70211450554481,-10.960054397186006,0.15548650450147342,9,0.08700001239776611,0.1780000925064087,0.5440001487731929,1.1910001039505005,1.431999921798706,4,0.3726190870682682,2.113636178911349,3.359999895095825,-1.600000000000009,3.3919999599456787,-1.4827608886440757,3.470000028610229,0.3726190870682682
471,2011-10-03,3.3059999942779537,3.4179999828338623,3.282000064849853,3.3239998817443848,12127000.0,-0.01607139955471082,-3.121225476206776,-0.40908918498611546,43.22034383452406,40.54641692126103,0.09935246662600239,0.24615033944511744,0.481383561567148,1.1697035617813119,23.435967534272393,0.13599991798400923,-0.15314725599287726,-0.2126999974250796,-0.5324243477686772,0.10702435291851797,-0.3725621725968784,-0.05283782225328082,0.20802002668380748,22.340445094317847,-26.648556142620176,0.15986217517179882,10,0.08700001239776656,0.23199999332428023,0.5785000324249272,1.245000004768372,1.5360000133514409,0,0.3950393213969716,-2.0000054186151037,3.359999895095825,2.113636178911349,3.359999895095825,-1.600000000000009,3.3919999599456787,0.3950393213969716
472,2011-10-04,3.325999975204468,3.381999969482422,3.1600000858306885,3.247999906539917,11964500.0,0.006049601016675954,1.336840176781049,-4.333364239638579,33.55372268851768,40.08461698575179,0.06204895662862331,0.21230509487068172,0.4453638752983662,1.1394207653814434,23.15690317633104,0.2219998836517334,-0.17037604535221762,-0.1770000100135798,-0.5024315973866957,0.14843157735953616,-0.339715803700138,-0.014284216327021593,0.152218033552169,46.89264357148492,1.9818679844387361,0.162715793686558,10,0.05099999904632524,0.21200001239776567,0.5479999780654898,1.2250000238418575,1.3279998302459721,1,0.357185800546298,-3.121225476206776,3.3059999942779537,-2.0000054186151037,3.359999895095825,2.113636178911349,3.359999895095825,0.357185800546298
473,2011-10-05,3.4059998989105225,3.4500000476837163,3.23799991607666,3.3220000267028813,9814500.0,0.024052893656782537,1.4651153764583988,1.0769204905304997,34.74025439956743,40.235936906485186,-0.037229233423548,0.10923765264824326,0.349298802924793,1.0495786662529571,23.440128364331102,0.2120001316070561,-0.1887986936622168,-0.07880008220672607,-0.38126273821773005,0.2236625738042779,-0.23003141021222806,0.07243124579877591,-0.25,73.21423756427014,33.29511664283528,0.15123132800550193,10,-0.028999924659729004,0.13200008869171143,0.4680000543594356,1.1450001001358032,1.5880000591278076,2,0.34820908512012516,1.336840176781049,3.325999975204468,-3.121225476206776,3.3059999942779537,-2.0000054186151037,3.359999895095825,0.34820908512012516
474,2011-10-06,3.5739998817443848,3.595999956130981,3.3540000915527344,3.4100000858306885,11441500.0,0.04932471750442513,1.3269223935856271,1.9523814930134837,47.75640119423241,41.67133735246217,-0.1848491646325825,-0.07173368802674762,0.1725284952636299,0.8728689786964825,23.466574469969835,0.24199986457824663,-0.18024016807647847,0.09509990215301523,-0.1946825887935768,0.38488239309960726,-0.04979134332028057,0.23999114762631102,-0.4139997959136963,94.95410987818785,55.138973867331075,0.14489124547329593,10,-0.1949998140335083,-0.03599989414215088,0.21750009059906006,0.9770001173019409,1.3380002975463876,3,0.39899277152735046,1.4651153764583988,3.4059998989105225,1.336840176781049,3.325999975204468,-3.121225476206776,3.3059999942779537,0.39899277152735046
475,2011-10-07,3.588000059127808,3.6579999923706055,3.513999938964844,3.575999975204468,9633000.0,0.003917229391902088,-1.1176454088698557,0.07317133449150633,46.38157746396029,41.72488695569546,-0.16300350551015796,-0.08522009913979423,0.14980432240727515,0.8503915893953686,23.016550830659412,0.14400005340576127,-0.1709382942223705,0.10600007772445741,-0.1872101756802551,0.3992103311291699,-0.04060504897789885,0.25260520442681367,-0.4105599784851077,85.94378586752072,47.50097346176056,0.14660512670235631,10,-0.1790000200271611,-0.050000071525574175,0.16949993371963457,0.9629999399185176,1.3159997463226323,4,0.37625421427091976,1.3269223935856271,3.5739998817443848,1.4651153764583988,3.4059998989105225,1.336840176781049,3.325999975204468,0.37625421427091976
476,2011-10-10,3.711999893188477,3.7279999256134033,3.618000030517578,3.624000072479248,8186500.0,0.03455959643735662,-1.2,7.333267106413452,60.245182827598505,43.945491372695386,-0.28464247158991673,-0.20209712561194904,0.014988765145327765,0.717495702501115,22.09155213922744,0.13999986648559526,-0.1329047691049201,0.21889991760253968,-0.09186821796067646,0.5296680531657558,0.06351584982093161,0.37428398538414775,-0.5057262178421023,97.18309208836273,51.6518975797034,0.155384067781608,10,-0.2679998874664311,-0.2339999675750737,0.05250012874603227,0.8390001058578487,1.4400000572204594,0,0.2909482636806793,-1.1176454088698557,3.588000059127808,1.3269223935856271,3.5739998817443848,1.4651153764583988,3.4059998989105225,0.2909482636806793
477,2011-10-11,3.6540000438690186,3.6940000057220463,3.5980000495910645,3.634000062942505,11753000.0,-0.015624959856784582,-1.0869553949973663,0.22727297357341297,56.38842089700639,45.7375666862962,-0.22104238300098045,-0.13893412608896583,0.0617917466334017,0.7640642550631958,21.1451384327521,0.11399984359741255,-0.09172734335398847,0.1531000614166258,-0.16590760468318821,0.4721077275164398,-0.00640377163328143,0.312603894466533,-0.40598826850128145,84.89798361139913,33.20441479622004,0.15950383304990703,10,-0.21000003814697266,-0.17600011825561523,0.11799997091293335,0.8969999551773071,1.4539997577667236,1,0.32512313888821653,-1.2,3.711999893188477,-1.1176454088698557,3.588000059127808,1.3269223935856271,3.5739998817443848,0.32512313888821653
478,2011-10-12,3.5439999103546143,3.7100000381469727,3.5299999713897705,3.6760001182556152,10691500.0,-0.030104031799061293,-1.24999962747117,-6.600016689316453,60.181818024186015,47.52479920672307,-0.09746287194461978,-0.04544032087608052,0.1597951749712525,0.8620370611557444,21.5864951231441,0.18000006675720215,-0.08900628467425165,0.05209993124008161,-0.25012061470579106,0.3543204771859543,-0.09901034173285472,0.20321020421301794,-0.25758908296722405,50.80211312902849,-4.49061398900465,0.15111027297293622,10,-0.09999990463256836,-0.06599998474121094,0.23450011014938354,1.0070000886917114,1.3519999980926523,2,0.3132053959292451,-1.0869553949973663,3.6540000438690186,-1.2,3.711999893188477,-1.1176454088698557,3.588000059127808,0.3132053959292451
479,2011-10-13,3.71399998664856,3.7200000286102295,3.502000093460083,3.503999948501587,13315500.0,0.04796842003219326,-1.037384968470777,-1.5909068742109205,69.3333320087857,50.2001170375976,-0.23687746389736697,-0.23272808810527978,-0.026598743686073956,0.6835745462963936,22.091661244824557,0.21799993515014648,-0.0686022173035723,0.22550001144409215,-0.06425165370978281,0.5152516765979671,0.08062417886715467,0.37037584402102963,-0.3922620314030887,93.80533214053645,32.17507796318502,0.1448758325769375,10,-0.2699999809265141,-0.2360000610351567,0.06450003385543779,0.8370000123977657,1.1419999599456783,3,0.3446418890660301,-1.24999962747117,3.5439999103546143,-1.0869553949973663,3.6540000438690186,-1.2,3.711999893188477,0.3446418890660301
480,2011-10-14,3.961999893188477,3.992000102996826,3.723999977111816,3.763999938964844,12969000.0,0.06677434233480084,1.0775173453885585,0.9428567536023885,69.12751194593176,53.078691272198455,-0.43639497935011073,-0.47914618253914165,-0.2866433864406823,0.42904321757549146,22.000802486994278,0.27800011634826616,-0.03418134310672993,0.4568999290466311,0.10224373653727348,0.8115561215559888,0.2795718327919521,0.6342280253013102,-0.6077609803135711,93.8775083215382,30.734127630020524,0.1773280962546789,10,-0.3859997987747197,-0.3879998922348027,-0.1819999217987065,0.5890001058578487,0.7760000228881831,4,0.23977796863032452,-1.037384968470777,3.71399998664856,-1.24999962747117,3.5439999103546143,-1.0869553949973663,3.6540000438690186,0.23977796863032452
481,2011-10-17,3.8540000915527344,3.9560000896453857,3.7999999523162837,3.9560000896453857,7886500.0,-0.02725891078932574,2.058826279337766,-0.5151516246182893,65.18987950616408,56.59381980749251,-0.270983418944172,-0.3764269308114483,-0.1845834808581821,0.5275180048956711,21.62059751685114,0.16199994087219327,-0.0052068771683115855,0.3400001287460328,-0.04069177801859025,0.7206920355106559,0.14965417536372128,0.5303460821283443,-0.4359850596656365,71.836732906483,8.710332279374768,0.19034595338231153,10,-0.2390000820159912,-0.28000009059906006,-0.06650006771087646,0.6969999074935913,0.865999698638916,0,0.2724441330967049,1.0775173453885585,3.961999893188477,-1.037384968470777,3.71399998664856,-1.24999962747117,3.5439999103546143,0.2724441330967049
482,2011-10-18,3.9300000667572017,3.96399998664856,3.7799999713897705,3.874000072479248,6380000.0,0.019719764763640013,1.9677461530918368,-0.549019562011033,71.3153832929356,60.65772301786676,-0.28194543385194804,-0.43935384193078697,-0.25531760324326624,0.4433122456984102,20.99344210255659,0.1840000152587895,0.026612081486074413,0.39340009689331,-0.02960791219861969,0.8164081059852397,0.18189609234734538,0.6049041014392746,-0.454586527759131,87.34693162593187,22.039736262015694,0.21150400454596477,10,-0.25699996948242143,-0.3560000658035274,-0.17050004005432084,0.6159999370574956,0.6340000629425053,1,0.31094144093998843,2.058826279337766,3.8540000915527344,1.0775173453885585,3.961999893188477,-1.037384968470777,3.71399998664856,0.31094144093998843
483,2011-10-19,3.7000000476837163,3.9379999637603764,3.6579999923706055,3.9279999732971187,11127000.0,-0.058524176887169266,1.2580651363648991,-4.071427659112503,61.64384434070874,62.20077225636412,-0.006543935312151028,-0.2043966220513136,-0.0302884113912385,0.6628075447099611,20.528603159804266,0.27999997138977095,0.0643906159112313,0.1536000728607183,-0.27526893104688943,0.582469076768326,-0.060834429093085785,0.3680345748145224,-0.17292785228577,40.408153136737035,-26.193178226689987,0.21443450195380392,10,0.047000050544738325,-0.12600004673004195,0.059499979019164595,0.845999956130981,0.8580000400543208,2,0.38054046913687634,1.9677461530918368,3.9300000667572017,2.058826279337766,3.8540000915527344,1.0775173453885585,3.961999893188477,0.38054046913687634
484,2011-10-20,3.6440000534057617,3.752000093460083,3.5220000743865967,3.721999883651733,14540000.0,-0.015135133393582523,2.3333275744408835,0.34210463023671356,59.36676258456509,63.643570603097984,0.06753145954990192,-0.12951930703329806,0.026564078931152757,0.7068646021006142,19.288800622417508,0.23000001907348633,0.11606493383494199,0.08140007257461557,-0.33577865967683573,0.49857880482606687,-0.12718929355111008,0.2899894387003412,0.34800004959106445,25.957440764400353,-42.59075067378374,0.20858936612572568,10,0.10300004482269287,-0.0700000524520874,0.11549997329711914,0.9019999504089355,1.061999797821045,3,0.3435784403656521,1.2580651363648991,3.7000000476837163,1.9677461530918368,3.9300000667572017,2.058826279337766,3.8540000915527344,0.3435784403656521
485,2011-10-21,3.5280001163482666,3.7079999446868896,3.507999897003174,3.6979999542236333,12687000.0,-0.031833132644737194,1.105265667566384,2.1794898442634407,57.03422621970474,63.28679764666535,0.1945884107169289,0.008828196628565266,0.1337687789282107,0.8081937992308603,17.915679008050933,0.20000004768371582,0.16137574959085832,-0.04849987030029279,-0.4395295902438847,0.34252984964329913,-0.24401473027208853,0.14701498967150295,0.45459998607635477,4.386012152025272,-67.11522534518187,0.19551485997179588,10,0.218999981880188,0.045999884605407715,0.20149987936019897,1.0179998874664307,1.0979998111724854,4,0.37641717303018307,2.3333275744408835,3.6440000534057617,1.2580651363648991,3.7000000476837163,1.9677461530918368,3.9300000667572017,0.37641717303018307
486,2011-10-24,3.8239998817443848,3.868000030517578,3.553999900817871,3.615999937057495,24787500.0,0.08390015749276647,1.1216207617306275,-1.2235302532428431,63.430422709595895,64.06924229250862,-0.09370777981809209,-0.276291931350106,-0.16937991364625127,0.5033747681077667,17.125869112440196,0.3399999141693115,0.18413275058865342,0.23159990310668954,-0.17298563137794387,0.636185437591323,0.029307135864372835,0.43389267034900625,0.13961621246337863,69.29822864441803,-5.0962390079463376,0.20229276724231662,10,-0.07699978351593018,-0.24999988079071045,-0.09449988603591919,0.7220001220703125,0.9739999771118164,0,0.2390167527712732,1.105265667566384,3.5280001163482666,2.3333275744408835,3.6440000534057617,1.2580651363648991,3.7000000476837163,0.2390167527712732
487,2011-10-25,4.291999816894531,4.300000190734863,3.9760000705718994,4.044000148773193,50093500.0,0.12238492406455315,1.4545424989478895,1.1923064138053563,69.75914718863264,65.13338997744714,-0.5159475330136147,-0.7162760394875094,-0.64497632032624,0.029410968202602916,17.006739142774542,0.4760003089904785,0.2220456307687253,0.658499848842621,0.15207815785921763,1.164921539826024,0.40528900335091933,0.9117106943343227,-0.7839999198913574,98.98985216247377,23.436250442217116,0.25321084549170153,10,-0.3909996747970581,-0.5639997720718384,-0.5624998211860657,0.254000186920166,0.5120000839233398,1,0.09972040809796634,1.1216207617306275,3.8239998817443848,1.105265667566384,3.5280001163482666,2.3333275744408835,3.6440000534057617,0.09972040809796634
488,2011-10-26,4.1560001373291025,4.2199997901916495,4.052000045776366,4.124000072479248,34959500.0,-0.031686785966321684,1.10000506641476,0.12903269223004704,63.16743205175565,64.44828998222158,-0.3173822973547873,-0.5482117668461042,-0.5165047475253539,0.15776512032732093,16.652407010850332,0.23999977111816495,0.2302009708695536,0.4843001604080208,-0.05931314500311835,1.02791346581916,0.212493507702451,0.7561068131135906,-0.6321602344512947,81.81818181818194,8.358456956799515,0.2718066527055696,10,-0.2520000934600839,-0.4280000925064096,-0.4265001416206369,0.35500001907348544,0.7219996452331534,2,0.09817131349586772,1.4545424989478895,4.291999816894531,1.1216207617306275,3.8239998817443848,1.105265667566384,3.5280001163482666,0.09817131349586772
489,2011-10-27,4.3460001945495605,4.383999824523927,4.251999855041504,4.257999897003174,21486500.0,0.04571704786866615,-1.6399893188884191,2.7500037252826726,65.88433496326044,64.08793698414699,-0.4562889741449947,-0.696252927176316,-0.7153330542446543,-0.04044996313794336,15.96831516608147,0.22799968719482422,0.25493940563011597,0.6250002026557921,0.02454208183155604,1.2254583234800283,0.32477114224367387,0.92522926306791,-0.8066370859146117,95.66214233808074,22.79917522244361,0.30022906041211794,10,-0.4000003337860103,-0.576000332832336,-0.616500198841095,0.1399998664855957,0.7739996910095215,3,0.048780461044238166,1.10000506641476,4.1560001373291025,1.4545424989478895,4.291999816894531,1.1216207617306275,3.8239998817443848,0.048780461044238166
490,2011-10-28,4.611999988555908,4.665999889373778,4.309999942779541,4.3439998626708975,16150000.0,0.061205656258355834,-1.1190475176791599,3.045445678677875,67.8006423723564,64.37802174705725,-0.6932975786072881,-0.9103193089560917,-0.9734543392279447,-0.3124030476508679,15.52149072400838,0.3559999465942374,0.2941785252995288,0.8283999919891358,0.13288095095945351,1.5239190330188181,0.48064047147429445,1.1761595125039768,-1.0388514112854002,95.14389376136623,24.309776683928163,0.3477595205148411,10,-0.5250000953674316,-0.7010000944137578,-0.9785000681877136,-0.22200000286102295,0.3020000457763672,4,0.020381583457100394,-1.6399893188884191,4.3460001945495605,1.10000506641476,4.1560001373291025,1.4545424989478895,4.291999816894531,0.020381583457100394
491,2011-10-31,4.611999988555908,4.664000034332275,4.460000038146973,4.584000110626222,15949000.0,0.0,2.0909097477097363,0.10447710737904789,69.39271869386727,64.16439234716076,-0.641978823705379,-0.8510965506800243,-0.9579341910929839,-0.31790582734389794,15.05051933386527,0.20399999618530273,0.310497424065046,0.763099992275238,0.013270540318376156,1.5129294442320997,0.38818526629680683,1.138014718253669,-0.9732803325592041,92.17392536252603,22.163779332785765,0.37491472597843095,10,-0.5250000953674316,-0.6990000009536748,-1.077000081539154,-0.2380000352859497,0.12200021743774414,0,0.00303554618377766,-1.1190475176791599,4.611999988555908,-1.6399893188884191,4.3460001945495605,1.10000506641476,4.1560001373291025,0.00303554618377766
492,2011-11-01,4.513999938964844,4.538000106811523,4.366000175476073,4.377999782562257,13793500.0,-0.02124892667698164,-1.1500075996220922,4.857169618528733,69.73149769704824,65.06302049786515,-0.5055953774212147,-0.695172995412288,-0.8434274472745971,-0.2224257153284359,14.009881621603334,0.24599981307983487,0.3089101011039168,0.6056999444961546,-0.15781358061431572,1.369213469606625,0.22394318194091944,0.9874567070513898,-0.8136434689655152,75.24430144503455,2.688618736876265,0.38175676255523505,11,-0.4270000457763672,-0.6009999513626103,-1.0059999823570251,-0.156000018119812,0.17600011825561523,1,0.06291535749477317,2.0909097477097363,4.611999988555908,-1.1190475176791599,4.611999988555908,-1.6399893188884191,4.3460001945495605,0.06291535749477317
493,2011-11-02,4.5920000076293945,4.599999904632568,4.480000019073486,4.550000190734863,11800000.0,0.017279590101730857,3.1379548481510104,0.3088218278970474,68.55453081652152,66.0838836347492,-0.49590905014223274,-0.7165005387089218,-0.9115401809036641,-0.30280514856547036,13.361315257834711,0.11999988555908203,0.3239473772013195,0.6244000077247618,-0.15882366785962176,1.4076236833091453,0.23278816993257045,1.0160118455169536,-0.8337049324675991,82.12563391118178,11.751528195831924,0.3916118377921918,11,-0.505000114440918,-0.6790000200271611,-1.084500014781952,-0.2710000276565552,0.31599998474121094,2,0.046167224049705746,-1.1500075996220922,4.513999938964844,2.0909097477097363,4.611999988555908,-1.1190475176791599,4.611999988555908,0.046167224049705746
494,2011-11-03,5.0,5.065999984741211,4.702000141143799,4.745999813079834,25400000.0,0.08885017240695392,-1.1286569765415315,6.047649863760218,70.54632797498549,67.58522827422483,-0.772577175893745,-1.0668905859963056,-1.3005815326739802,-0.7112832394510447,13.845218694487066,0.4739999771118164,0.3369765858413709,0.9610999941825868,0.07577023833499563,1.846429750030178,0.5184351162587912,1.4037648721063825,-1.1872426359854855,91.26984377276565,22.882766545612412,0.4426648779237956,11,-0.690000057220459,-0.8869999647140503,-1.4930000305175781,-0.6850000619888306,-0.21000003814697266,3,-0.024400043487548873,3.1379548481510104,4.5920000076293945,-1.1500075996220922,4.513999938964844,2.0909097477097363,4.611999988555908,-0.024400043487548873
495,2011-11-04,4.938000202178955,4.998000144958496,4.861999988555908,4.915999889373778,11934000.0,-0.012399959564209029,-1.0923082566115248,0.08661534100402657,71.85484917615777,68.52127565939838,-0.5470650386411382,-0.9471261193034106,-1.2176959912096152,-0.6482747276415921,14.667626870253054,0.1380000114440918,0.383260673796344,0.8316001892089844,-0.11286145868854547,1.7760618371065147,0.35936936526021945,1.3038310131577493,-1.0249834285063049,81.71431179436598,13.195032988779474,0.4722308239487651,11,-0.4170001745223999,-0.8250001668930054,-1.4455002546310425,-0.6240001916885376,-0.2760000228881827,4,0.03685696150838913,-1.1286569765415315,5.0,3.1379548481510104,4.5920000076293945,-1.1500075996220922,4.513999938964844,0.03685696150838913
496,2011-11-07,4.791999816894531,4.958000183105469,4.673999786376953,4.932000160217285,14294000.0,-0.02956670297826225,1.9583314706919588,-6.363561489444453,66.9019593616851,68.2038103452931,-0.27861292898864143,-0.7547634074043739,-1.0592970743133598,-0.5048507213069238,15.562808736861461,0.2840003967285156,0.4410229268106254,0.6315998077392582,-0.340994413436551,1.6041940289150673,0.14530269715135358,1.1178969183271628,-0.7867443863363963,60.85710821345421,-5.062463030687027,0.48629711058790465,11,-0.2329998016357422,-0.6789997816085815,-1.2994998693466187,-0.9749997854232793,-0.3599996566772461,0,0.025459144845461745,-1.0923082566115248,4.938000202178955,-1.1286569765415315,5.0,3.1379548481510104,4.5920000076293945,0.025459144845461745
497,2011-11-08,4.8420000076293945,4.866000175476074,4.760000228881836,4.808000087738037,8671500.0,0.010434096962730344,1.585356492815482,-0.2428559750955375,74.09282974627331,69.41774342246173,-0.27087657576429613,-0.7496322465882734,-1.0989635138063418,-0.5555340528972215,16.424500340378685,0.10599994659423828,0.5215460026575611,0.6222000002861021,-0.3651711135350517,1.609571114107256,0.12851444337552476,1.115885557196679,-0.7518850127366132,61.77474569361502,-7.067324914815117,0.493685556910577,11,-0.1830000877380371,-0.7289999723434448,-1.3765000104904175,-1.0640000104904175,-0.4720001220703125,1,-0.0223047917111876,1.9583314706919588,4.791999816894531,-1.0923082566115248,4.938000202178955,-1.1286569765415315,5.0,-0.0223047917111876
498,2011-11-09,4.65399980545044,4.800000190734863,4.65399980545044,4.751999855041504,9056500.0,-0.03882697271431801,-1.9795981919122978,-2.8823611909737057,70.18384913191622,69.89546721897904,-0.005371077719884099,-0.49983673461574885,-0.9010536562466394,-0.36950874608351825,16.87906611704276,0.1880002021789542,0.5668353364680154,0.3786998033523572,-0.5728642120477492,1.3302638187524636,-0.09708220434769554,0.8544818110524104,-0.48581401136978464,0.0,-71.19880759928569,0.4757820077000531,11,0.034000158309935635,-0.5019998550415048,-1.1964998245239267,-0.8969999551773085,-0.21999979019165128,2,0.007735335899210272,1.585356492815482,4.8420000076293945,1.9583314706919588,4.791999816894531,-1.0923082566115248,4.938000202178955,0.007735335899210272
499,2011-11-10,4.99399995803833,5.093999862670898,4.690000057220459,4.7280001640319815,19235500.0,0.07305547202423712,-1.3625719089938177,-2.7142822387980154,76.88921136716087,70.90530821840176,-0.27243548202351686,-0.7789635622865987,-1.2289877586246583,-0.7156581415713248,17.501534013343388,0.4400000572204581,0.5661438531301339,0.6546999573707577,-0.3099983899359904,1.6193983046775058,0.17235078371738322,1.1370491310241317,-0.7539890287048303,77.27275190274253,-2.2792160043750442,0.48234917365337415,11,-0.26399993896484375,-0.7699999809265137,-1.5364999771118164,-1.2370001077651982,-0.6779999732971183,3,-0.01722065806774775,-1.9795981919122978,4.65399980545044,1.585356492815482,4.8420000076293945,1.9583314706919588,4.791999816894531,-0.01722065806774775
500,2011-11-11,4.912000179290772,5.047999858856201,4.901999950408936,5.0219998359680185,5801000.0,-0.016419659478685178,-1.2461504603308378,-0.4135328641443262,71.65605615440721,71.15679015846175,-0.1602583227194625,-0.65576433116214,-1.1351746695157834,-0.6404107303447208,19.350027556553062,0.14599990844726474,0.5965669253517873,0.5252001643180852,-0.4547094853805467,1.5051098140167172,0.03524533946876929,1.0151549891674012,-0.5865903566235326,58.636440974611794,-21.29497821357142,0.4899548248493161,11,-0.18200016021728604,-0.6140002012252816,-1.4535001516342172,-1.1550003290176405,-0.6400003433227539,4,-0.024837176910559533,-1.3625719089938177,4.99399995803833,-1.9795981919122978,4.65399980545044,1.585356492815482,4.8420000076293945,-0.024837176910559533
501,2011-11-14,4.90399980545044,5.019999980926514,4.861999988555908,4.947999954223633,5836000.0,-0.0016287405432234836,-1.4687540745431855,0.4000026009380636,64.91227662496982,70.62132115045303,-0.11899554430311898,-0.59560423612026,-1.1109549808870636,-0.6407467749819231,21.23034255176646,0.15799999237060547,0.6059927387404267,0.4646998047828683,-0.5074983310098009,1.4368979405755375,-0.021399263113466738,0.9507988726792029,-0.5017309787828346,56.81817442917735,-19.847283021538843,0.48609906789633467,11,-0.11699986457824796,-0.6059998273849496,-1.430499792099,-1.1469999551773085,-0.8939995765686035,0,-0.04934739717785119,-1.2461504603308378,4.912000179290772,-1.3625719089938177,4.99399995803833,-1.9795981919122978,4.65399980545044,-0.04934739717785119
502,2011-11-15,5.151999950408936,5.196000099182129,4.953999996185303,4.9780001640319815,11408500.0,0.05057099404507759,-1.180179909272115,-3.9545272283935096,73.01292417609565,71.11669819040571,-0.29835308960441775,-0.7877495315133798,-1.338230104955492,-0.898057064892007,23.42145455457408,0.29200029373168856,0.5951377568209555,0.6515999555587779,-0.3392470380234558,1.642446949141012,0.15617645876766062,1.1470234523498952,-0.6805580201410013,91.88189576978823,15.212723361419478,0.4954234967911171,11,-0.22699999809265226,-0.8029998540878305,-1.6909999847412118,-1.3950001001358046,-1.0279998779296884,1,-0.13975151341655234,-1.4687540745431855,4.90399980545044,-1.2461504603308378,4.912000179290772,-1.3625719089938177,4.99399995803833,-0.13975151341655234
503,2011-11-16,5.107999801635742,5.239999771118164,5.078000068664551,5.124000072479248,7701000.0,-0.008540401629798522,-3.2631648293732707,-0.09195569245609711,68.88005945102321,70.9315572432988,-0.19384595898694013,-0.6670574721098799,-1.2777798415765638,-0.8642283880139541,25.204430768625596,0.16199970245361328,0.5811477920368446,0.5371998190879825,-0.4134629598756332,1.4878625980515983,0.06186842960617511,1.01253120856979,-0.5496108910981041,75.99999306418319,1.661702632140404,0.4753313894818078,11,-0.16100001335144043,-0.7369998693466187,-1.6469998359680176,-1.3509999513626103,-0.9419999122619638,2,-0.14447923741898527,-1.180179909272115,5.151999950408936,-1.4687540745431855,4.90399980545044,-1.2461504603308378,4.912000179290772,-0.14447923741898527
504,2011-11-17,4.8959999084472665,5.127999782562256,4.829999923706055,5.110000133514403,10404500.0,-0.04150350458521679,1.3840034179752694,13.374787662047273,57.23013618742703,69.30658913343981,0.0020675314065359274,-0.3757147307628186,-1.0489395652763456,-0.6659713972381827,26.101825738107042,0.29799985885620117,0.5704028870546818,0.26259993314743113,-0.5910338312915364,1.1162336975863991,-0.16421694907205264,0.6894168153669149,-0.24218547742835472,16.097563244913175,-53.31180958676558,0.42681688221948394,11,0.050999879837035245,-0.524999976158143,-1.434999942779542,-1.1390000581741346,-0.667999744415285,3,-0.09436272504649568,-3.2631648293732707,5.107999801635742,-1.180179909272115,5.151999950408936,-1.4687540745431855,4.90399980545044,-0.09436272504649568
505,2011-11-18,4.855999946594238,4.960000038146973,4.823999881744385,4.943999767303467,5040500.0,-0.008169927001839716,1.2666624281269496,0.4112136829838422,56.08781983941257,68.10501807540955,0.03264555365253052,-0.24361335165977405,-0.9868653198080422,-0.640725141624074,26.981612657568725,0.1360001564025879,0.5603468079286706,0.15619997978210431,-0.5244719930888415,0.8368719526530501,-0.18413600665336816,0.4965359662175768,-0.12011956796143153,7.692325326822671,-56.40696890916428,0.34033598643547275,11,0.09099984169006348,-0.48200011253356934,-1.3949999809265137,-1.0990000963211064,-0.5879998207092285,4,-0.11120262928169022,1.3840034179752694,4.8959999084472665,-3.2631648293732707,5.107999801635742,-1.180179909272115,5.151999950408936,-0.11120262928169022
506,2011-11-21,4.73799991607666,4.800000190734863,4.556000232696533,4.785999774932861,8232000.0,-0.024299841807110756,5.420993192583995,0.5454540528531718,55.533593206299344,66.0428806820791,0.1588890390513944,-0.05652593949220819,-0.8465464868400892,-0.5395282710198899,28.344723659149796,0.2999997138977051,0.5061606901941564,-0.007500052452087402,-0.5491168782768421,0.5341167733726673,-0.2783084653644643,0.2633083604602895,0.5019998550415039,26.60815880082345,-34.59088292669868,0.2708084129123773,11,0.16000008583068848,-0.3640000820159912,-1.1629998683929443,-0.9810000658035283,-0.40600013732910156,0,-0.09835375440329619,1.2666624281269496,4.855999946594238,1.3840034179752694,4.8959999084472665,-3.2631648293732707,5.107999801635742,-0.09835375440329619
507,2011-11-22,4.71999979019165,4.75,4.630000114440918,4.703999996185303,5781500.0,-0.0037990979746396203,2.1578828489685287,-0.33333002195444206,53.258648313141016,64.16230281332629,0.17630372616127854,-0.005077393291692545,-0.8062344562305608,-0.5395326523134454,28.815677971328178,0.11999988555908203,0.4502269776526173,-0.04690017700195348,-0.5451572246525656,0.4513568706486586,-0.2960287008272591,0.2022283468233521,0.5063199901580813,23.976559673352384,-33.147134406973514,0.24912852382530598,11,0.17800021171569824,-0.34599995613098145,-1.1254997849464417,-0.9629999399185185,-0.3579998016357422,1,-0.15042364255719276,5.420993192583995,4.73799991607666,1.2666624281269496,4.855999946594238,1.3840034179752694,4.8959999084472665,-0.15042364255719276
508,2011-11-23,4.564000129699707,4.690000057220459,4.51200008392334,4.65399980545044,5764500.0,-0.03305077699709158,1.1975281024551199,-5.625052154735705,37.26636522700166,59.759764353308604,0.35558827590417064,0.19294839947618847,-0.6365613700002388,-0.4036493143175717,29.15042738709409,0.20799970626831055,0.4128897895052219,-0.2232998371124264,-0.6435458674382719,0.1969461932134191,-0.43342285227534916,-0.013176821949503648,0.6489132596969602,8.44157000259319,-42.5302815636929,0.21012301516292275,11,0.3119997978210449,-0.19000029563903809,-0.9405000805854797,-0.8070002794265752,-0.4100003242492667,2,-0.09640667062150354,2.1578828489685287,4.71999979019165,5.420993192583995,4.73799991607666,1.2666624281269496,4.855999946594238,-0.09640667062150354
509,2011-11-25,4.558000087738037,4.618000030517578,4.526000022888184,4.53000020980835,1537500.0,-0.0013146454406575137,-4.111075790087154,-0.3111108756351198,38.52657415187252,56.07871079747142,0.32769877060639807,0.22729902631198406,-0.6185455091458487,-0.41886693412971177,28.96736258967078,0.09200000762939453,0.3520305571263185,-0.2398998737335205,-0.6222658313491616,0.14246608388212056,-0.4310828525413415,-0.04871689492569953,0.6268767694396971,10.267859043515653,-35.29447689838112,0.19118297880782067,11,0.31799983978271484,-0.18400025367736816,-0.8975000381469727,-0.8010002374649052,-0.5360002517700186,4,-0.08600267459819066,1.1975281024551199,4.564000129699707,2.1578828489685287,4.71999979019165,5.420993192583995,4.73799991607666,-0.08600267459819066
510,2011-11-28,4.705999851226807,4.8379998207092285,4.670000076293945,4.690000057220459,6594000.0,0.032470329232094475,-5.000017029972752,0.5714237057220708,47.40651564143351,54.13362624374516,0.16472775037747311,0.09138808890961059,-0.7476617809951449,-0.5855869694406763,28.252452098781877,0.2799997329711914,0.315336979351696,-0.09660010337829572,-0.4715843775621469,0.27838417080555544,-0.28409224047022175,0.0908920337136303,0.4519619350207513,59.509179122706676,15.225479428446668,0.18749213709192572,11,0.1700000762939453,-0.3320000171661377,-1.0454998016357422,-0.9490000009536748,-0.6659998893737802,0,-0.10157239743010515,-4.111075790087154,4.558000087738037,1.1975281024551199,4.564000129699707,2.1578828489685287,4.71999979019165,-0.10157239743010515
511,2011-11-29,4.625999927520752,4.734000205993652,4.564000129699707,4.6599998474121085,5362000.0,-0.016999559335982406,-1.1519062981931438,-2.1250223520295086,43.60189412803922,50.86573401618333,0.22478488291103638,0.181812238237419,-0.650801579555278,-0.5264315429116362,27.347980305345388,0.1700000762939453,0.22024891957572557,-0.1773000240325926,-0.5508356632956364,0.1962356152304512,-0.36406784366411404,0.009467795598928852,0.5061233906338369,34.96930541152104,-6.808522658010681,0.18676781963152178,11,0.25,-0.22900009155273438,-0.9654998779296875,-0.8690000772476201,-0.5440001487731934,1,-0.07738863105162386,-5.000017029972752,4.705999851226807,-4.111075790087154,4.558000087738037,1.1975281024551199,4.564000129699707,-0.07738863105162386
512,2011-11-30,4.797999858856201,4.835999965667725,4.736000061035156,4.769999980926514,6485500.0,0.037181135760983475,-1.0833374725569473,-0.8235277618052751,54.306221869600975,49.24641872935864,-0.003029291012813573,0.03391881980262568,-0.7972118419363587,-0.7162520113634976,26.98732507236974,0.21000003814697266,0.15463179391364612,-0.019500088691711603,-0.3674453192645464,0.32844514188112317,-0.193472703978129,0.15447252659470578,0.3093185299291381,87.73006314440718,38.98768333109675,0.1739726152864172,11,0.02200007438659668,-0.18999993801116943,-1.1374998092651367,-1.0410000085830693,-0.7639999389648446,2,-0.09712382113736295,-1.1519062981931438,4.625999927520752,-5.000017029972752,4.705999851226807,-4.111075790087154,4.558000087738037,-0.09712382113736295
513,2011-12-01,4.803999900817871,4.835999965667725,4.685999870300293,4.760000228881836,7385500.0,0.001250529832883318,1.7777846458153048,1.5714237057220708,42.89984743347177,47.65416442336361,-0.06334837036224528,0.04702670717424695,-0.7778630770785853,-0.738653844349864,26.35614893245734,0.15000009536743164,0.11659661733809124,-0.024100041389464977,-0.3556507129617579,0.3074506301828279,-0.18987537717561143,0.14167529439668147,0.27950575577298853,89.10258271678147,42.15278480085182,0.1657753357861463,12,-0.06799983978271484,-0.15799999237060547,-0.9894998073577881,-1.0470000505447392,-0.8239998817443848,3,-0.09200664475174392,-1.0833374725569473,4.797999858856201,-1.1519062981931438,4.625999927520752,-5.000017029972752,4.705999851226807,-0.09200664475174392
514,2011-12-02,4.877999782562256,4.97599983215332,4.828000068664551,4.855999946594238,4267500.0,0.015403805843498652,-2.794885589049805,0.5,48.7217895233492,46.835716610467685,-0.15664274326013672,-0.038558682321315985,-0.8191998514539609,-0.8307716456237006,24.741750454530788,0.17199993133544922,0.034235724061848494,0.055999851226806285,-0.2666027032352192,0.37860240568883174,-0.105301426004206,0.21730112845781857,0.182645651121903,76.21356301777956,29.47212460707113,0.16130127723101262,12,-0.13399982452392578,-0.13199996948242188,-1.0619997382164001,-1.120999932289124,-0.7539997100830078,4,-0.14842148613863237,1.7777846458153048,4.803999900817871,-1.0833374725569473,4.797999858856201,-1.1519062981931438,4.625999927520752,-0.14842148613863237
515,2011-12-05,5.119999885559082,5.320000171661377,4.915999889373778,4.953999996185303,14383500.0,0.04961051943091954,-2.3388438871275525,7.545505776275007,56.90537493768947,46.98813680284437,-0.39924068019422077,-0.28061183320152594,-1.022794689899957,-1.088069672704794,23.379650346558044,0.4420003890991211,-0.029288685406287485,0.28889997005462664,-0.05691277341235512,0.6347127135216084,0.1159935983211362,0.4618063417881171,-0.6079998016357422,73.54493716913905,26.918259173195594,0.17290637173349074,12,-0.20399975776672363,-0.30499982833862305,-1.2620000243186946,-1.3500000238418575,-0.9079999923706046,0,-0.21445313947915579,-2.794885589049805,4.877999782562256,1.7777846458153048,4.803999900817871,-1.0833374725569473,4.797999858856201,-0.21445313947915579
516,2011-12-06,4.914000034332275,5.035999774932861,4.875999927520752,4.9720001220703125,12815500.0,-0.04023434684204341,-1.3880520534198755,-0.34939835175094147,42.18133980645789,45.757324746546246,-0.1851167486411338,-0.06851626231210695,-0.7882443861868556,-0.8983057859621173,22.793333271872037,0.24399995803833008,-0.05515376631881175,0.07680010795593262,-0.2704098432937645,0.42401005920562973,-0.09680486766891594,0.2504050835807812,-0.3858399486541746,35.962153888966185,-4.735975320190747,0.17360497562484845,12,0.002000093460083008,-0.0709998607635498,-0.9150001406669617,-1.003000140190125,-0.7340002059936523,1,-0.1778591913660843,-2.3388438871275525,5.119999885559082,-2.794885589049805,4.877999782562256,1.7777846458153048,4.803999900817871,-0.1778591913660843
517,2011-12-07,4.734000205993652,4.8979997634887695,4.6599998474121085,4.894000053405762,11624500.0,-0.03663000144099138,1.833344686648512,2.758613885805895,38.721356680153086,45.91899046356307,-0.0032655150632274754,0.10854267662167594,-0.5800365050213996,-0.7347315510709889,21.862599202562514,0.2540001869201669,-0.08163009019260503,-0.0977997303009035,-0.4480414535426016,0.2524419929407946,-0.27292059192175255,0.07732113131994556,-0.1900033185958856,11.212170034267356,-23.986939323753003,0.17512086162084886,12,0.18899989128112793,0.10899996757507324,-0.7340002655982971,-0.8230003118515019,-0.4100003242492676,2,-0.1377271649503954,-1.3880520534198755,4.914000034332275,-2.3388438871275525,5.119999885559082,-2.794885589049805,4.877999782562256,-0.1377271649503954
518,2011-12-08,4.690000057220459,4.800000190734863,4.662000179290772,4.688000202178955,10799000.0,-0.009294496590322332,-4.111120922593428,-0.012499105929475717,43.08725004040314,46.42573222895536,0.06759573016263154,0.1637749888979112,-0.505243439992018,-0.7083779632006202,21.382331782252844,0.1380000114440909,-0.10045801642049845,-0.143599891662598,-0.4903467356409834,0.2031469523157874,-0.3169733136517907,0.029773530326594688,-0.13048310413742037,4.545484101462356,-31.70376129809455,0.1733734219891926,12,0.252000093460083,0.21000003814697266,-0.6900001168251038,-0.7790001630783085,-0.2760000228881836,3,-0.1398720958050228,1.833344686648512,4.734000205993652,-1.3880520534198755,4.914000034332275,-2.3388438871275525,5.119999885559082,-0.1398720958050228
519,2011-12-09,4.9079999923706055,4.973999977111816,4.703999996185303,4.820000171661377,12720500.0,0.04648186193825854,1.4545476219891498,44.0030996661898,51.5587550542474,46.88709216371245,-0.10676288121328881,-0.06429461393770275,-0.6882507817998409,-0.9264259211373771,20.31572155669254,0.2839999198913574,-0.10705752287953807,0.0787000417709347,-0.2617473200841163,0.4191474036259857,-0.09152363915659123,0.24892372269846064,-0.33327337491599973,37.575761078691905,-2.1913209821371638,0.17022368092752563,12,0.03400015830993652,0.00800013542175293,-0.9080000519752502,-0.997000098228455,-0.40600013732910156,4,-0.18907904945796206,-4.111120922593428,4.690000057220459,1.833344686648512,4.734000205993652,-1.3880520534198755,4.914000034332275,-0.18907904945796206
520,2011-12-12,4.789999961853027,4.900000095367432,4.723999977111816,4.803999900817871,6636000.0,-0.02404238604339992,-1.4109620358999817,-0.15909053963987885,51.55875505424739,47.771187822180025,0.0272737566273209,0.046479880144998376,-0.5359078571328038,-0.806254541738463,19.191470389181845,0.18400001525878906,-0.06830371660036771,-0.03319997787475604,-0.3717749755710571,0.305375019821545,-0.20248747672290612,0.13608752097339405,-0.20036787331428663,34.57450518623934,-6.573832763736654,0.16928749884815034,12,0.20000004768371582,0.12600016593933105,-0.578499972820282,-0.6790000200271606,-0.23999977111816406,0,-0.13903964398282276,1.4545476219891498,4.9079999923706055,-4.111120922593428,4.690000057220459,1.833344686648512,4.734000205993652,-0.13903964398282276
521,2011-12-13,4.662000179290772,4.8379998207092285,4.636000156402588,4.829999923706055,6056000.0,-0.026722293023304755,1.1956540330417882,12.00003405994544,48.36896383598296,47.111492485111356,0.17982804586061274,0.1638191697925846,-0.372603628454395,-0.6780511175201376,18.067076685196863,0.20199966430664062,-0.032807303984772496,-0.1490997791290276,-0.4927750976217391,0.19457553936368388,-0.3209374383753829,0.02273788011732769,-0.057760729089578966,7.692318544320043,-34.15637241156067,0.17183765924635566,12,0.31599998474121005,0.253999948501586,-0.34500014781951993,-0.5510002374649057,-0.19000005722045987,1,-0.09652515418194452,-1.4109620358999817,4.789999961853027,1.4545476219891498,4.9079999923706055,-4.111120922593428,4.690000057220459,-0.09652515418194452
522,2011-12-14,4.432000160217285,4.656000137329102,4.412000179290772,4.611999988555908,9827000.0,-0.049335051528993534,-1.2181835521367843,1.0714291796401634,46.436284541098125,47.504429941514296,0.39387097841725716,0.35533090921491706,-0.10988864018843536,-0.44758611492133316,16.140332543534683,0.25,-0.030850863797687644,-0.3430998086929318,-0.6872599027542057,0.0010602853683421287,-0.5151798557235683,-0.17101976166229527,0.8880000114440918,3.5587167475959345,-40.75946854228984,0.17208004703063687,12,0.43400001525878906,0.43400001525878906,-0.09600013494491577,-0.32100021839141846,0.032000064849853516,2,-0.056859278603073715,1.1956540330417882,4.662000179290772,-1.4109620358999817,4.789999961853027,1.4545476219891498,4.9079999923706055,-0.056859278603073715
523,2011-12-15,4.369999885559082,4.535999774932861,4.360000133514403,4.473999977111816,7116500.0,-0.013989231140994263,-1.8387131507502255,0.5777788374169177,45.07336871292671,47.09904985146735,0.4334121043223753,0.37861924181283957,-0.01779836437927429,-0.38579600737563347,13.939437656562326,0.17599964141845792,-0.016041703974361,-0.3682000875473026,-0.7202380323415989,-0.016162142753006314,-0.5442190599444512,-0.192181115150154,0.9318402862548831,1.6286245263663703,-45.055312914034495,0.17601897239714814,12,0.4700002670288086,0.4700002670288086,0.016000092029571533,-0.25899994373321533,0.2220001220703125,3,-0.010526316938063718,-1.2181835521367843,4.432000160217285,1.1956540330417882,4.662000179290772,-1.4109620358999817,4.789999961853027,-0.010526316938063718
524,2011-12-16,4.434000015258789,4.535999774932861,4.360000133514403,4.381999969482422,8864500.0,0.014645338987582024,-2.6666699780455088,-0.5,42.54386366220896,45.50332637641396,0.3350403496329637,0.2932686145324537,-0.05576038537985184,-0.4468260601505194,12.80117133305066,0.17599964141845792,-0.03529996538793512,-0.2810999631881712,-0.6497776840763816,0.08757775770003917,-0.46543882363227684,-0.09676110274406557,0.8301665550231938,13.703682772578823,-30.062583370607065,0.18433886044410527,12,0.26399993896484375,0.40600013732910156,-0.0140000581741333,-0.32300007343292236,0.1380000114440918,4,-0.004510595592622346,-1.8387131507502255,4.369999885559082,-1.2181835521367843,4.432000160217285,1.1956540330417882,4.662000179290772,-0.004510595592622346
525,2011-12-19,4.315999984741212,4.447999954223633,4.300000190734863,4.441999912261963,6164500.0,-0.026612546258796166,1.144923930658208,-2.423073396177953,41.67561910083674,45.4471351869005,0.3654280557334877,0.3886660352909468,0.08699209595461888,-0.32648003233862966,11.571049730253144,0.14799976348876953,-0.03875373818369976,-0.37209999561309726,-0.7748493626128301,0.030649371386635593,-0.5734746791129632,-0.17072531211323128,0.9119999280700677,2.9739414518019105,-40.174025388224216,0.20137468349986629,12,0.321000099182128,0.4940001964569083,0.16100001335143954,-0.19100010395050138,0.24000024795532138,0,0.04309542885956352,-2.6666699780455088,4.434000015258789,-1.8387131507502255,4.369999885559082,-1.2181835521367843,4.432000160217285,0.04309542885956352
526,2011-12-20,4.2719998359680185,4.414000034332275,4.188000202178955,4.414000034332275,15059000.0,-0.01019465915865414,2.183091780950718,1.1269863495823897,34.832757773902244,45.015068641761516,0.34507143946353036,0.4173630215555626,0.15174625502031347,-0.2820265128908144,11.547543092462854,0.2259998321533203,-0.06067604359836665,-0.3928001403808583,-0.8353466048527913,0.04974632409107471,-0.6140733726168248,-0.1715269081448918,0.9003200935186761,17.9486421856264,-18.751986322713567,0.22127323223596668,12,0.3090002536773673,0.48200035095214755,0.24200016260147006,-0.14699995517730802,0.22600030899047763,1,0.065074991910399,1.144923930658208,4.315999984741212,-2.6666699780455088,4.434000015258789,-1.8387131507502255,4.369999885559082,0.065074991910399
527,2011-12-21,4.010000228881837,4.242000102996826,3.630000114440918,4.239999771118163,40481000.0,-0.06132949839564161,4.230764528237294,1.6197128235436316,30.050257204555024,43.566513882222836,0.5515754955451282,0.6571356399488337,0.433753111373532,-0.020836968651002152,12.107414618247564,0.6419997215271005,-0.1276818616000135,-0.6192997694015494,-1.1486063154965827,-0.08999322330651616,-0.8839530424490656,-0.3546464963540332,1.0835741224202389,41.94263320524699,11.38014139131906,0.26465327304751657,12,0.29199981689453036,0.46499991416931064,0.5324997305870047,0.11499965190887362,0.5519995689392081,2,0.11521193686248288,2.183091780950718,4.2719998359680185,1.144923930658208,4.315999984741212,-2.6666699780455088,4.434000015258789,0.11521193686248288
528,2011-12-22,4.124000072479248,4.138000011444092,4.010000228881837,4.01200008392334,8475000.0,0.02842888705500135,-1.2068985361883533,-0.48695744116232775,31.428576126475065,41.329827334692574,0.3898412701302947,0.5359609399708951,0.3450438869497301,-0.13464092083088852,13.160715599767169,0.12799978256225497,-0.15432208599237285,-0.4832999229431154,-1.0586112223689454,0.09201137648271462,-0.77095557265603,-0.19564427323020084,0.8232168551367121,54.52540211439991,28.50903983187294,0.2876556497129149,12,0.14100003242492676,0.3510000705718994,0.512999951839447,0.05199992656707764,0.8839998245239258,3,0.0824442644549932,4.230764528237294,4.010000228881837,2.183091780950718,4.2719998359680185,1.144923930658208,4.315999984741212,0.0824442644549932
529,2011-12-23,4.165999889373778,4.2100000381469735,4.139999866485597,4.142000198364259,5415000.0,0.01018424252094663,-3.999948910952106,0.2142829773374444,23.93441845521906,38.260456601467205,0.2587280293619809,0.4881135128903731,0.3238637195052627,-0.1792323898641195,14.162871754777202,0.0859999656677255,-0.16154113361092204,-0.4217000961303716,-1.0298555088071595,0.18645531654641623,-0.7257778024687651,-0.11762238979197814,0.6494953569246773,65.52565769147802,43.640900864295816,0.3040777063383939,12,0.06800007820129483,0.30900025367736905,0.49299997091293424,0.03199994564056485,0.9400000572204599,4,0.10225639211902404,-1.2068985361883533,4.124000072479248,4.230764528237294,4.010000228881837,2.183091780950718,4.2719998359680185,0.10225639211902404
530,2011-12-27,4.2280001640319815,4.24399995803833,4.111999988555908,4.151999950408936,4469000.0,0.014882447504702911,1.4444483690373169,3.1667163378436367,29.65599279144334,36.18123759651836,0.12138994735574027,0.40945979941606847,0.2758377975566333,-0.24259593500894105,14.412027343215463,0.13199996948242188,-0.17695404842710083,-0.335799837112428,-0.9616914868305333,0.2900918126056773,-0.6487456619714811,-0.02285401225337491,0.46894556908072005,76.27552432325902,53.85107833115484,0.31294582485905276,12,-0.08500003814697177,0.24699997901916593,0.4309996962547311,-0.030000329017638272,0.8480000495910653,1,0.08136231062556254,-3.999948910952106,4.165999889373778,-1.2068985361883533,4.124000072479248,4.230764528237294,4.010000228881837,0.08136231062556254
531,2011-12-28,4.26800012588501,4.320000171661377,4.203999996185304,4.236000061035156,8798000.0,0.009460728548052577,-1.4166654249057766,0.42105230136024674,34.92884608800759,34.90263332395274,0.021929763392981805,0.359706564975955,0.254046801429169,-0.27997216544683257,14.991907845331548,0.11600017547607333,-0.2278791116027863,-0.27789988517761266,-0.9166465591376403,0.3608467887824145,-0.597273222157626,0.041473451802400696,0.3222510453605132,92.46376210665257,65.78637429189445,0.31937333698001363,12,-0.18500018119812012,0.2070000171661377,0.3924996852874756,-0.0700002908706665,0.7579998970031738,2,0.06747893587557097,1.4444483690373169,4.2280001640319815,-3.999948910952106,4.165999889373778,-1.2068985361883533,4.124000072479248,0.06747893587557097
532,2011-12-29,4.331999778747559,4.392000198364259,4.25600004196167,4.26800012588501,6038500.0,0.014995232187177576,-2.0909189429365846,1.9999850988690042,38.56959160376585,34.17999142293487,-0.06453302841392006,0.2730023003641415,0.2069251440735922,-0.3357759372907694,15.156069017230022,0.13600015640258878,-0.2737158204933401,-0.19060022830963153,-0.8246064397178667,0.44340598309860413,-0.5076033340137496,0.12640287739448652,0.1622262868175035,84.29308261516468,52.55175889080548,0.3170031057041178,12,-0.24899983406066895,0.14300036430358887,0.3040001392364502,-0.13399994373321533,0.6380000114440918,3,0.038319569411180865,-1.4166654249057766,4.26800012588501,1.4444483690373169,4.2280001640319815,-3.999948910952106,4.165999889373778,0.038319569411180865
533,2011-12-30,4.361999988555908,4.372000217437743,4.309999942779541,4.3480000495910645,5205500.0,0.006925256542146707,2.647032424548551,0.21875023283190653,30.188675980794997,32.80719279166665,-0.10704420292978156,0.21944161787246852,0.20191424500400856,-0.3611227939839443,15.538126484720127,0.06200027465820224,-0.30667856491899226,-0.13850002288818342,-0.7619313901667102,0.4849313443903438,-0.45021570652744725,0.1732156607510804,0.04580348189673966,89.28564738259142,55.87475736795236,0.3117156836392636,12,-0.3229999542236328,0.11300015449523926,0.2739999294281006,-0.16400015354156494,0.6919999122619629,4,0.04585048367488631,-2.0909189429365846,4.331999778747559,-1.4166654249057766,4.26800012588501,1.4444483690373169,4.2280001640319815,0.04585048367488631
534,2012-01-03,4.15399980545044,4.447999954223633,4.142000198364259,4.441999912261963,15670500.0,-0.04768459047482221,1.0399970754006165,-20.57152588555852,28.337868375398187,31.32522048884015,0.06376683412405271,0.39043845368403485,0.4348073073986747,-0.14637422864259797,15.668457535718511,0.3059997558593741,-0.3257148097376472,-0.3103002071380603,-0.925462008416674,0.30486159414055347,-0.6178811077773672,-0.0027193064987534044,-0.5239996910095224,12.499946781561992,-19.906024490919055,0.3075809006393068,1,-0.11499977111816495,0.3210003376007071,0.4710000753402701,0.04400002956390292,1.0900001525878897,1,0.2055850100022163,2.647032424548551,4.361999988555908,-2.0909189429365846,4.331999778747559,-1.4166654249057766,4.26800012588501,0.2055850100022163
535,2012-01-04,4.0219998359680185,4.119999885559082,3.9440000057220463,4.110000133514403,17131000.0,-0.03177659500831598,2.2592630203274204,0.30555647537997427,28.260859706226853,30.595009592431776,0.1672670798203928,0.459521208143685,0.5944191390567832,-0.012444462123838207,15.035068014608328,0.209999799728394,-0.3418884710043155,-0.38740017414092964,-0.9498985700597515,0.1750982217778927,-0.668649372100341,-0.10615097618151825,-0.375639724731446,15.47615837618019,-19.227434234916917,0.2812491979594111,1,0.017000198364256924,0.453000307083129,0.603000044822692,0.1759999990463248,1.0940003395080558,2,0.2695176914062012,1.0399970754006165,4.15399980545044,2.647032424548551,4.361999988555908,-2.0909189429365846,4.331999778747559,0.2695176914062012
536,2012-01-05,4.0399999618530265,4.076000213623047,4.0,4.0300002098083505,13351000.0,0.0044754168620386725,-1.1714293499363084,-0.11363316174476672,34.44443939854942,31.083252058431153,0.12616447512363482,0.3928263440298929,0.5952669180840351,-0.029188886112694767,14.542920658664388,0.07600021362304688,-0.3595458570010628,-0.3257000446319589,-0.8581348729787139,0.20673478371479614,-0.5919174588053364,-0.059482630458581376,-0.37760705375671266,19.047612289721876,-18.78612373045356,0.2662174141733775,1,0.1560000181198129,0.435000181198121,0.584999918937684,0.1579998731613168,1.2360000610351571,3,0.2564357083050164,2.2592630203274204,4.0219998359680185,1.0399970754006165,4.15399980545044,2.647032424548551,4.361999988555908,0.2564357083050164
537,2012-01-06,4.081999778747559,4.122000217437743,3.973999977111816,4.0339999198913565,11413000.0,0.010395994378987083,1.3124904539985425,4.800104906776966,38.387090323741695,31.856420302571888,0.10666925330085686,0.3156598354127329,0.5579043056294752,-0.07251817813731698,14.840661970761118,0.1480002403259273,-0.3670274488069909,-0.2511002063751224,-0.7682071534684214,0.2660067407181761,-0.5096536799217715,0.007453267171526612,-0.40389472972869855,27.380910144096543,-14.41155072014401,0.2585534735466493,1,0.11400020122528076,0.39300036430358887,0.5545001029968262,0.11600005626678467,1.258000373840333,4,0.23125925901697708,-1.1714293499363084,4.0399999618530265,2.2592630203274204,4.0219998359680185,1.0399970754006165,4.15399980545044,0.23125925901697708
538,2012-01-09,4.0339999198913565,4.099999904632568,3.941999912261963,4.0879998207092285,7252000.0,-0.011758907755484826,3.0512782892565014,-1.1250012417670818,33.66012015210481,32.937053824448085,0.1570785033552049,0.3288544870487575,0.6144635624214754,-0.025246251912697915,15.189253259876162,0.15799999237060547,-0.36010662007676153,-0.2663000583648687,-0.7711636571458529,0.2385635404161155,-0.5187318577553608,-0.013868258974376602,-0.34049697276840085,18.181818181818006,-26.04158042825527,0.252431799390492,1,0.16100001335144132,0.4410002231597909,0.6800000071525583,0.16399991512298673,1.1300001144409189,0,0.23202773646200314,1.3124904539985425,4.081999778747559,-1.1714293499363084,4.0399999618530265,2.2592630203274204,4.0219998359680185,0.23202773646200314
539,2012-01-10,3.9800000190734863,4.1040000915527335,3.9219999313354488,4.1040000915527335,14319000.0,-0.013386192833470534,1.935484739297162,2.296301856136145,35.51723500068846,33.58830295880865,0.2032987167248228,0.3265064286534054,0.6704466469996948,0.026043734439859634,15.06803535075408,0.1820001602172847,-0.3174860383375897,-0.2738999605178831,-0.7094149038116404,0.16161498277587416,-0.49165743216476177,-0.05614248887100448,-0.27140713180851694,29.000002384182665,-19.59677127789915,0.21775747164687867,1,0.2049999237060547,0.49500012397766113,0.7109999656677246,0.21799981594085693,1.2820000648498535,1,0.26984921522548233,3.0512782892565014,4.0339999198913565,1.3124904539985425,4.081999778747559,-1.1714293499363084,4.0399999618530265,0.26984921522548233
540,2012-01-11,4.124000072479248,4.257999897003174,4.027999877929688,4.035999774932861,17058500.0,0.03618091776775523,-3.4230733961780286,-0.7096794041077241,44.126990134006405,34.61031896391963,0.04804755077358713,0.1370812884937198,0.5215686791375074,-0.11302244869877498,14.662491624638019,0.2779998779296875,-0.2803926327498072,-0.09659991264343226,-0.45444169331053796,0.26124186802367344,-0.27552080297698556,0.08232097769012103,-0.4006190438751056,60.11909576906325,7.3297102419749365,0.1789208903335529,1,0.06099987030029297,0.3510000705718994,0.620999813079834,0.07399976253509521,1.0679998397827148,2,0.27158095680773475,1.935484739297162,3.9800000190734863,3.0512782892565014,4.0339999198913565,1.3124904539985425,4.081999778747559,0.27158095680773475
541,2012-01-12,4.2119998931884775,4.26800012588501,4.150000095367432,4.25,13255500.0,0.021338462454566942,2.1891745602165087,-0.4318179355188195,59.300173084066536,36.91371690617526,-0.0544581366727126,0.014377132921517877,0.4296129375477493,-0.19182221455058812,14.602751263589536,0.14400005340576172,-0.23002227818667897,0.013899922370911533,-0.27750532349174684,0.3053051682335699,-0.1318027005604181,0.15960254530224116,-0.4741264860719454,83.81497074895117,28.42858668744573,0.14570262293132927,1,-0.026999950408936435,0.1210000514984122,0.6535001993179312,0.026000142097472256,1.0279998779296866,3,0.21462495375403967,-3.4230733961780286,4.124000072479248,1.935484739297162,3.9800000190734863,3.0512782892565014,4.0339999198913565,0.21462495375403967
542,2012-01-13,4.179999828338623,4.245999813079834,4.113999843597412,4.1640000343322745,9933000.0,-0.007597356519786214,-1.2758581000534386,-0.42104602720477147,52.78883326842521,39.42484549368973,-0.05172628280183922,0.02796368022904616,0.46036299331515895,-0.14982061264825042,15.4864160955412,0.13199996948242188,-0.2001517448382364,-0.005500125885009588,-0.2753144637840439,0.26431421201402516,-0.14040729483452719,0.129407043064508,-0.42792389027994915,74.56640229322716,18.283301932039038,0.13490716894951732,1,0.005000114440917969,0.12200021743774414,0.699500322341919,0.05800020694732666,1.0460000038146973,4,0.2622010142486477,2.1891745602165087,4.2119998931884775,-3.4230733961780286,4.124000072479248,1.935484739297162,3.9800000190734863,0.2622010142486477
543,2012-01-17,4.323999881744385,4.415999889373778,4.1599998474121085,4.225999832153319,17103500.0,0.03444977495680801,-1.2260871368004058,6.125081957441451,57.14285714285718,42.625399801185175,-0.22538517367447408,-0.12612581171348047,0.31424589148993753,-0.2867762255614892,16.315869966225673,0.2560000419616699,-0.18282945492278646,0.14079992771148664,-0.12311199766411374,0.40471185308708746,0.008843965023686451,0.2727558903992868,-0.5580054633624116,81.37651509228361,25.177657798654778,0.13195596268780033,1,-0.1549999713897714,-0.021999835968017578,0.5590002536773682,-0.08399975299835205,0.9260001182556152,1,0.23496769163500364,-1.2758581000534386,4.179999828338623,2.1891745602165087,4.2119998931884775,-3.4230733961780286,4.124000072479248,0.23496769163500364
544,2012-01-18,4.414000034332275,4.460000038146973,4.320000171661377,4.366000175476073,10962000.0,0.020814096912413094,1.0,0.48979423027331004,58.20105375141394,45.952088028428186,-0.3068995255086522,-0.22946597770160615,0.2099777796041291,-0.36709327923746393,17.118125073106537,0.1399998664855957,-0.17478924994007183,0.23180007934570312,-0.02823358328558534,0.49183374197699203,0.10178324803005889,0.36181691066134736,-0.6343655052334691,89.35185491793324,34.21813810349561,0.13001683131564445,1,-0.22300004959106445,-0.1119999885559082,0.5070000886917114,-0.17399990558624268,0.9839997291564941,2,0.16991390896385794,-1.2260871368004058,4.323999881744385,-1.2758581000534386,4.179999828338623,2.1891745602165087,4.2119998931884775,0.16991390896385794
545,2012-01-19,4.501999855041504,4.5879998207092285,4.473999977111816,4.546000003814697,13491000.0,0.019936524699764924,-1.2799990463247741,-0.9166724615797095,59.89846835184137,48.780313467682845,-0.3572160684575003,-0.3191812717616447,0.11043713537993582,-0.44368227848620734,18.087183449169146,0.17399978637695312,-0.15534916507318197,0.310499906539917,0.01892599874508072,0.6020738143347528,0.16471295264249886,0.45628686043733513,-0.6951507055807711,81.85654645138575,30.14587584427143,0.145786953897418,1,-0.24699997901916504,-0.2369997501373291,0.4270002841949463,-0.2619997262954712,0.874000072479248,3,0.16881391678206303,1.0,4.414000034332275,-1.2260871368004058,4.323999881744385,-1.2758581000534386,4.179999828338623,0.16881391678206303
546,2012-01-20,4.550000190734863,4.638000011444092,4.449999809265137,4.510000228881836,11492500.0,0.010662002940672322,-1.349990761326316,-0.9090869683012733,59.3482137014984,51.10932717632248,-0.3634898233098989,-0.36394636782949874,0.055922546387007444,-0.4834534691438588,18.755257120782794,0.18800020217895508,-0.11224486918252907,0.34460022449493444,0.013096199102607287,0.676104249887262,0.17884821179877086,0.510352237191098,-0.6962820009992208,83.2061464654002,34.145633132555375,0.16575201269616371,1,-0.2700002193450928,-0.31600022315979004,0.4029998779296875,-0.31000006198883057,0.929999828338623,4,0.14109883398123801,-1.2799990463247741,4.501999855041504,1.0,4.414000034332275,-1.2260871368004058,4.323999881744385,0.14109883398123801
547,2012-01-23,4.4720001220703125,4.5960001945495605,4.394000053405762,4.515999794006348,10629000.0,-0.01714287151534233,-1.0200033378632907,-1.0999928474358058,54.53048241849876,53.42825631703292,-0.2507158588602385,-0.26304628714394784,0.1247557821440548,-0.399031323953416,17.691282226345848,0.20200014114379883,-0.05761105781771736,0.2435001611709593,-0.0949866434253428,0.5819869657672609,0.07425675887280825,0.41274356346911034,-0.5555393865979941,65.27200158812663,20.41982866294355,0.16924340229815085,1,-0.192000150680542,-0.32899999618530273,0.4750000238418579,-0.23199999332427979,0.937999725341796,0,0.17173515833722885,-1.349990761326316,4.550000190734863,-1.2799990463247741,4.501999855041504,1.0,4.414000034332275,0.17173515833722885
548,2012-01-24,4.464000225067139,4.5900001525878915,4.438000202178955,4.473999977111816,12479500.0,-0.0017888856853318647,-3.903240195965358,0.22726878644038406,65.28601766648853,56.735898835455146,-0.19590771330714585,-0.24060431293627538,0.12936762218533815,-0.3838242465539876,16.569808806527053,0.15199995040893644,-0.016189472937480076,0.2185002565383911,-0.1318329375746643,0.5688334506514465,0.04333365948186341,0.3936668535949188,-0.4898163475170785,45.28305847705932,-3.510202607501185,0.1751665970565277,1,-0.13100028038024902,-0.3300001621246338,0.40199995040893555,-0.22400009632110596,1.1019997596740723,1,0.17069882810651538,-1.0200033378632907,4.4720001220703125,-1.349990761326316,4.550000190734863,-1.2799990463247741,4.501999855041504,0.17069882810651538
549,2012-01-25,4.5920000076293945,4.610000133514403,4.388000011444092,4.460000038146973,7699000.0,0.028673784970593363,1.6428551154909603,-13.200324257307711,78.21783720775414,60.523770732538225,-0.2547561709100723,-0.35315953358691665,-0.0115636011701028,-0.5047893313093326,15.659358435276072,0.2220001220703116,0.022174401867371074,0.3252000331878664,-0.05528486719344272,0.7056849335691755,0.1349575829972114,0.5154424833785214,-0.5647108393678115,81.5999984741211,27.41122756686387,0.19024245019065458,1,-0.21600008010864258,-0.45799994468688965,0.2480001449584961,-0.3519998788833618,0.9159998893737793,2,0.14329268102730164,-3.903240195965358,4.464000225067139,-1.0200033378632907,4.4720001220703125,-1.349990761326316,4.550000190734863,0.14329268102730164
550,2012-01-26,4.572000026702881,4.630000114440918,4.5339999198913565,4.622000217437744,6966500.0,-0.004355396535994038,1.9090974770973883,-0.3787894113227177,76.28459838940175,62.4109290997977,-0.1838591475204332,-0.3226067720254058,-0.002350578461280506,-0.4775759947402207,14.833828809359522,0.09600019454956144,0.07457072085029814,0.2880000591278078,-0.11550470731451945,0.6915048255701355,0.08624767590664373,0.48975244234897186,-0.49585399098669747,73.60000610351562,14.347880197967996,0.20175238322116382,1,-0.1960000991821289,-0.437999963760376,0.19700002670288086,-0.2929999828338623,0.6779999732971191,3,0.1806648582593211,1.6428551154909603,4.5920000076293945,-3.903240195965358,4.464000225067139,-1.0200033378632907,4.4720001220703125,0.1806648582593211
551,2012-01-27,4.556000232696533,4.633999824523926,4.513999938964844,4.515999794006348,5808000.0,-0.003499517478762093,-4.45452180980764,-0.8000057220240706,74.03654431226363,64.77178588244641,-0.12732040982627968,-0.2992680810750876,0.002711850032775409,-0.45227498855764203,14.307961331330771,0.11999988555908203,0.13156533980532892,0.25760025978088397,-0.16366535333944832,0.6788658729012158,0.04696745322071827,0.46823306634104966,-0.43490587892211696,68.29282475833448,4.80227933874346,0.21063280656016597,1,-0.15700030326843262,-0.4220001697540283,0.16749989986419678,-0.21900010108947754,0.5719995498657227,4,0.17998236456166516,1.9090974770973883,4.572000026702881,1.6428551154909603,4.5920000076293945,-3.903240195965358,4.464000225067139,0.17998236456166516
552,2012-01-30,4.498000144958496,4.550000190734863,4.460000038146973,4.51200008392334,10910500.0,-0.012730483927940628,1.0,-0.3499946356408025,73.29318836076666,66.5662671288808,-0.021756122251636256,-0.24052590076732194,0.04088009228228984,-0.3845778432412228,14.161395687212105,0.09600019454956055,0.16918166901046217,0.1913001537322998,-0.23919304700557564,0.6217933544701753,-0.023946446636637475,0.4065467541012371,-0.33555333857050584,44.715535405185896,-23.493930998101725,0.21524660036893767,1,-0.01900005340576172,-0.3640000820159912,0.16949999332427979,-0.08700001239776611,0.7160000801086426,0,0.21831921797860487,-4.45452180980764,4.556000232696533,1.9090974770973883,4.572000026702881,1.6428551154909603,4.5920000076293945,0.21831921797860487
553,2012-01-31,4.561999797821045,4.625999927520752,4.421999931335449,4.5339999198913565,18984000.0,0.014228468385951931,1.6153822641186468,-2.0000000000000635,78.92644285962112,68.86908814090381,-0.054138370888466625,-0.30437951561861,-0.041198140879267875,-0.44048556457673715,13.904293211312963,0.20399999618530273,0.18307651722226392,0.2452998161315918,-0.199650987960327,0.6902506202235106,0.022824414085632405,0.4677752181775512,-0.3615087350285666,70.73167422305528,-2.336834007865903,0.2224754020459595,1,-0.048999786376953125,-0.2819998264312744,-0.1734997034072876,-0.15099966526031494,0.7000002861022949,1,0.18588340358894695,1.0,4.498000144958496,-4.45452180980764,4.556000232696533,1.9090974770973883,4.572000026702881,0.18588340358894695
554,2012-02-01,5.007999897003174,5.151999950408936,4.9099998474121085,5.01800012588501,73041500.0,0.09776416460937876,-1.349511821376156,-0.357152588555847,83.79205227420036,71.5239307989437,-0.45485109755547537,-0.7200362731886463,-0.493632565574325,-0.8744726738290218,13.835491480166612,0.5900001525878915,0.22277381441516653,0.6485999107360838,0.11442682553248673,1.1827729959396809,0.3815133681342857,0.9156864533378819,-0.7725081183185667,80.27396580228493,5.337458616838475,0.26708654260179854,2,-0.23799991607666016,-0.47099995613098145,-0.6379997730255127,-0.5969997644424438,0.309999942779541,2,0.11142174505074354,1.6153822641186468,4.561999797821045,1.0,4.498000144958496,-4.45452180980764,4.556000232696533,0.11142174505074354
555,2012-02-02,5.105999946594238,5.199999809265137,4.9780001640319815,4.989999771118164,18337500.0,0.0195687004006746,-2.171437329700245,-11.599752050352851,83.91502891051735,74.25357693327913,-0.5120065734661416,-0.7722557900142313,-0.5957713177792963,-0.9571173648147733,13.23612450083614,0.22199964523315519,0.25217176515750683,0.692399954795837,0.08712680534181683,1.2976731042498573,0.3897633800688265,0.9950365295228476,-0.7788573507371979,87.91775354502128,13.521677697374955,0.3026365747270102,2,-0.312000036239624,-0.5450000762939453,-0.7514998912811279,-0.6949998140335083,0.34200000762939453,3,0.07873089592902849,-1.349511821376156,5.007999897003174,1.6153822641186468,4.561999797821045,1.0,4.498000144958496,0.07873089592902849
556,2012-02-03,5.076000213623047,5.193999767303467,5.070000171661377,5.131999969482422,9810000.0,-0.00587538842243851,-2.6470555236105073,-0.48275578575245615,84.04258055960267,77.53269894895735,-0.4465015870484672,-0.6963649711955782,-0.5665401423490275,-0.9112060120214487,12.60436698517416,0.12399959564208984,0.276016187150236,0.6106002092361447,-0.035965011360107546,1.2571654298323964,0.287317598938019,0.9338828195342703,-0.6441147521570345,84.06174613136682,9.287046556582297,0.32328261029812594,2,-0.2820003032684326,-0.5150003433227539,-0.7670000791549683,-0.6650000810623169,0.48599958419799805,4,0.034278916283330796,-2.171437329700245,5.105999946594238,-1.349511821376156,5.007999897003174,1.6153822641186468,4.561999797821045,0.034278916283330796
557,2012-02-06,5.026000022888184,5.084000110626222,4.973999977111816,5.084000110626222,13036000.0,-0.009850312968993191,2.793102314300897,1.0357203678474274,78.7234183693179,79.02574347149395,-0.3460423078732058,-0.6029289883619278,-0.5173250750934377,-0.8455511477724906,11.973603373759998,0.11000013351440519,0.2919682863918762,0.5134000062942503,-0.15284494644321356,1.1796449590317142,0.18027752992551793,0.8465224826629827,-0.5019408396862763,77.63498538843234,3.542719109434586,0.33312247636873205,2,-0.23200011253356934,-0.4650001525878906,-0.746999979019165,-0.6119999885559082,0.40799999237060547,0,0.02029442085347588,-2.6470555236105073,5.076000213623047,-2.171437329700245,5.105999946594238,-1.349511821376156,5.007999897003174,0.02029442085347588
558,2012-02-07,4.96999979019165,5.019999980926514,4.906000137329102,4.9099998474121085,13954000.0,-0.011142107529150569,-2.352967988499702,-1.03448020717721,73.40066853548343,78.49050250790832,-0.23548119305100101,-0.49878346798919004,-0.4577477762717397,-0.7776715275837471,11.077913556486367,0.11999988555908203,0.3062208753480018,0.4105997800827028,-0.24551202255977422,1.0667115827251799,0.08254387876146385,0.7386556814039418,-0.3648277318621558,21.768613699838784,-48.31171715874545,0.32805590132123863,2,-0.15899991989135742,-0.4089999198913574,-0.6909997463226318,-0.555999755859375,0.5160002708435059,1,0.04909465697705384,2.793102314300897,5.026000022888184,-2.6470555236105073,5.076000213623047,-2.171437329700245,5.105999946594238,0.04909465697705384
559,2012-02-08,5.053999900817871,5.067999839782715,4.96999979019165,4.9720001220703125,7859000.0,0.016901431422994495,-1.2790591940384572,1.3666642824785817,73.31081244351654,78.16008184725439,-0.2760884202637408,-0.5251198638909891,-0.5369275519143395,-0.8501092883110886,10.134194152242488,0.09800004959106445,0.3378950621351766,0.4408998966217039,-0.1908968275863545,1.0726966208297624,0.1250015345176747,0.7567982587257331,-0.3774485123760991,50.340111781134745,-17.49669325524784,0.31589836210402916,2,-0.24300003051757812,-0.4930000305175781,-0.7969998121261597,-0.6399998664855957,0.36999988555908203,2,0.04115555741736543,-2.352967988499702,4.96999979019165,2.793102314300897,5.026000022888184,-2.6470555236105073,5.076000213623047,0.04115555741736543
560,2012-02-09,5.24399995803833,5.2839999198913565,5.0980000495910645,5.099999904632568,14227500.0,0.03759399702198496,-1.513515777535767,1.7561029505832548,76.16892553031963,78.39701309370507,-0.4031347043723832,-0.6607891380311184,-0.7245712767189483,-1.0248977654951297,10.197941855502052,0.23000001907348544,0.366364715229599,0.5748999595642088,-0.07270936870482725,1.2225092878332449,0.2510952954296908,0.8987046236987268,-0.5046347590977547,89.41799342267119,22.55350055867136,0.32380466413451797,2,-0.39100003242492676,-0.6410000324249276,-0.9869998693466187,-0.8299999237060547,0.25,3,0.014111342932212168,-1.2790591940384572,5.053999900817871,-2.352967988499702,4.96999979019165,2.793102314300897,5.026000022888184,0.014111342932212168
561,2012-02-10,5.116000175476074,5.191999912261963,5.046000003814697,5.1579999923706055,6676500.0,-0.024408806938689964,1.6545520751150915,-0.2916652869300308,73.40117407335532,78.40901150621492,-0.20936180748539268,-0.48653640174169865,-0.593074916699118,-0.8830107733249202,10.211426699065992,0.1979999542236328,0.36939788664202844,0.4017001628875736,-0.23771703659522547,1.0411173623703727,0.0819915631461745,0.7214087626289727,-0.3003861156023895,55.55559760471199,-11.034854642428755,0.3197085997413995,2,-0.2630002498626709,-0.5130002498626718,-0.8590000867843628,-0.7020001411437988,0.3279995918273926,4,0.06489440331511798,-1.513515777535767,5.24399995803833,-1.2790591940384572,5.053999900817871,-2.352967988499702,4.96999979019165,0.06489440331511798
562,2012-02-13,5.276000022888184,5.288000106811523,5.151999950408936,5.25,11310000.0,0.03127440225258016,4.439985504205652,-0.6190508628519528,76.57068442698537,78.1472605692554,-0.2764704436742971,-0.5904914527482523,-0.7531918028104663,-1.0248905356040936,10.200914691971105,0.17199993133544922,0.3830627215940492,0.5069000005722044,-0.12755419164129478,1.1413541927857036,0.18967290446545437,0.8241270966789545,-0.3948119426120247,96.85861652303298,26.433913288027853,0.3172270961067498,2,-0.1789999008178711,-0.6710000038146973,-0.9404999613761902,-0.8619999885559082,0.15799999237060547,0,0.05420769023732852,1.6545520751150915,5.116000175476074,-1.513515777535767,5.24399995803833,-1.2790591940384572,5.053999900817871,0.05420769023732852
563,2012-02-14,5.3400001525878915,5.343999862670898,5.239999771118164,5.28000020980835,11841500.0,0.012130426349898471,2.05885487886119,2.307688075413598,75.54645743152795,77.23108336451402,-0.2441840256178338,-0.6055178930710019,-0.8167611260744563,-1.0706296100879884,11.102555556696759,0.10400009155273438,0.4070555477355242,0.5201001167297372,-0.12687300980433314,1.1670732432638076,0.19661355346270248,0.843586679996772,-0.3937221480660744,98.93055900858712,28.683513620381916,0.3234865632670351,2,-0.2150001525878915,-0.7070002555847177,-1.004500091075898,-0.9030001163482675,-0.02200031280517667,1,0.017602970034624965,4.439985504205652,5.276000022888184,1.6545520751150915,5.116000175476074,-1.513515777535767,5.24399995803833,0.017602970034624965
564,2012-02-15,5.164000034332275,5.360000133514403,5.139999866485597,5.357999801635742,11044500.0,-0.03295882270159156,1.2222200815437951,-3.2333325386039307,68.27160646449946,75.49292531495648,-0.04886706230405746,-0.3904682247158364,-0.6447520581877857,-0.8742685232704126,12.053153951592439,0.22000026702880682,0.43653126801107156,0.30659999847412145,-0.3281403252859123,0.9413403222341552,-0.010770163405895872,0.6239701603541388,-0.14613209534362337,37.57961203086999,-30.91136865008405,0.31737016188001704,2,-0.03099989891052246,-0.5230000019073495,-0.8289999961853027,-0.6889998912811279,0.24200010299682617,2,0.06235476850544153,2.05885487886119,5.3400001525878915,4.439985504205652,5.276000022888184,1.6545520751150915,5.116000175476074,0.06235476850544153
565,2012-02-16,5.26200008392334,5.27400016784668,5.138000011444092,5.150000095367432,7116000.0,0.01897754627024062,1.0,-0.5773202211150629,70.74029943241813,74.01489407860265,-0.13679704375929536,-0.45177431379245014,-0.7534882560486551,-0.950013330873082,13.167348513282892,0.1360001564025879,0.46127811958457166,0.36660003662109375,-0.26955030415958703,1.0027503774017745,0.04852486623075336,0.6846752070114341,-0.17570570602953772,68.78980601543513,0.2624512020936578,0.3180751703903406,2,-0.12899994850158691,-0.568000078201294,-0.9320000410079956,-0.7869999408721924,0.26999998092651367,3,0.03078671605281058,1.2222200815437951,5.164000034332275,2.05885487886119,5.3400001525878915,4.439985504205652,5.276000022888184,0.03078671605281058
566,2012-02-17,5.191999912261963,5.276000022888184,5.116000175476074,5.276000022888184,5826500.0,-0.01330295905453216,2.8095151594280234,-0.7500010643687655,70.24503139363011,73.072851081304,-0.054324723954338516,-0.3491101062215165,-0.6886179899373026,-0.8620266159373449,14.0797614498203,0.15999984741210938,0.4346678665524015,0.26449987888336146,-0.36299752362136584,0.8919972813880888,-0.049248822369001743,0.5782485801357247,0.16800022125244052,31.147438465522242,-38.72340151346515,0.3137487012523635,2,-0.05899977684020996,-0.4549999237060547,-0.8619998693466187,-0.7169997692108154,0.23199987411499023,4,0.05816641966097347,1.0,5.26200008392334,1.2222200815437951,5.164000034332275,2.05885487886119,5.3400001525878915,0.05816641966097347
567,2012-02-21,5.239999771118164,5.320000171661377,5.190000057220459,5.193999767303467,8576500.0,0.009244965267206418,-3.8148704137047993,-0.5476183718303144,69.96465845634538,72.69107218362198,-0.07685893273227595,-0.35481481641976664,-0.7354929390657725,-0.8910033941745947,15.368158920775347,0.13000011444091797,0.40073735013113687,0.27409975528717023,-0.32957520902495396,0.8777747195992944,-0.02773772686889142,0.5759372374432319,0.11512036323547292,50.81951515033094,-18.159942632351616,0.301837482156062,2,-0.07499980926513672,-0.5029997825622559,-0.9809998273849487,-0.7649996280670166,0.09200000762939453,1,0.038931298682437054,2.8095151594280234,5.191999912261963,1.0,5.26200008392334,1.2222200815437951,5.164000034332275,0.038931298682437054
568,2012-02-22,5.22599983215332,5.329999923706055,5.2220001220703125,5.300000190734863,6119500.0,-0.002671744193961323,-1.6341486107718968,-1.6087033140179747,58.609790225593635,71.05762527051944,-0.02539732864804467,-0.2959755655883942,-0.7190891043609069,-0.8566232187845557,16.74009554601408,0.10799980163574219,0.36781417934385097,0.22199983596801776,-0.34326261662398405,0.7872622885600196,-0.06063139032798315,0.5046310622640187,0.1243379030227656,45.08183425997417,-21.54077530985201,0.28263122629600085,2,-0.02299976348876953,-0.46599984169006436,-0.9824998378753662,-0.7509996891021729,0.23000001907348633,2,0.03980103134059321,-3.8148704137047993,5.239999771118164,2.8095151594280234,5.191999912261963,1.0,5.26200008392334,0.03980103134059321
569,2012-02-23,5.25,5.306000232696533,5.184000015258789,5.2160000801086435,6309500.0,0.00459245476798853,-1.489799095956131,-0.4594561505251507,56.04026872485304,68.82110784768982,-0.020865273456640132,-0.282643772792186,-0.7473847940066083,-0.8593857364208368,18.205462546703412,0.12200021743774414,0.3511387362453018,0.21310000419616681,-0.32724133105948194,0.7534413394518156,-0.057070663431657565,0.4832706718239912,0.09565098398208605,62.61681410013592,-1.257901354747247,0.27017066762782443,2,-0.04699993133544922,-0.4099998474121094,-1.0145000219345093,-0.7749998569488525,0.2800002098083496,3,0.012952350434802806,-1.6341486107718968,5.22599983215332,-3.8148704137047993,5.239999771118164,2.8095151594280234,5.191999912261963,0.012952350434802806
570,2012-02-24,5.3979997634887695,5.418000221252441,5.28000020980835,5.296000003814697,9938500.0,0.028190431140717953,-1.0597116900401042,3.000000000000078,62.290055218453205,67.58653908603402,-0.16173058377539906,-0.38534570817817304,-0.8942447977927728,-0.9850716294750494,19.949186909770763,0.1680002212524414,0.35254861499150003,0.3197997808456421,-0.19666571420119006,0.8362652758924742,0.06156703332222602,0.5780325283690582,-0.2819995880126953,93.37733287018033,30.731934910661778,0.2582327475234163,2,-0.13099956512451172,-0.49499964714050293,-1.1514997482299805,-0.9229996204376221,0.28600025177001953,4,0.001482099701901607,-1.489799095956131,5.25,-1.6341486107718968,5.22599983215332,-3.8148704137047993,5.239999771118164,0.001482099701901607
571,2012-02-27,5.375999927520752,5.432000160217285,5.3480000495910645,5.361999988555908,5748000.0,-0.004075553340483817,-3.000022706630336,0.13725462696754226,63.65054161185084,66.15096766213018,-0.11060226811077278,-0.3149092879958344,-0.8672108958712279,-0.9397970917782468,21.765793958494328,0.0840001106262207,0.3491428762401476,0.25679996013641393,-0.2132215711342509,0.7268214914070787,0.021789194501081077,0.4918107257717468,-0.25395975112915004,77.41927420812391,15.981339467610468,0.23501076563533255,2,-0.10199975967407227,-0.4659998416900635,-1.1159999370574951,-0.9009997844696045,0.3080000877380371,0,0.029017883078924056,-1.0597116900401042,5.3979997634887695,-1.489799095956131,5.25,-1.6341486107718968,5.22599983215332,0.029017883078924056
572,2012-02-28,5.480000019073486,5.5320000648498535,5.366000175476074,5.420000076293945,11239000.0,0.019345255385949445,1.0243884710103421,4.285728882833787,69.17294203524148,65.44279928476503,-0.20408335171016478,-0.36002707696673486,-0.9574499173177076,-1.0200007794444144,23.531317151686185,0.1659998893737793,0.3257592439230921,0.3117000579833986,-0.08445047417232665,0.7078505901391239,0.11362479190553643,0.5097753240612608,-0.3455614433288572,85.05746023959694,17.8332093139191,0.19807526607786244,2,-0.15599989891052246,-0.5199999809265137,-1.2230000495910645,-1.0049998760223389,0.15999984741211026,1,-0.010219020529492862,-3.000022706630336,5.375999927520752,-1.0597116900401042,5.3979997634887695,-1.489799095956131,5.25,-0.010219020529492862
573,2012-02-29,5.4099998474121085,5.49399995803833,5.361999988555908,5.46999979019165,7528500.0,-0.012773753908346341,1.4444375764372408,-1.0000000000000149,63.52583399399672,64.91549123248694,-0.13757722344865098,-0.23530362452000464,-0.8722196002426887,-0.9276470363671745,25.67571047249666,0.13199996948242188,0.31365828627588765,0.19929988384246755,-0.09100164813209499,0.4896014158170301,0.054149117855185835,0.34445064982974927,-0.2517075823211661,64.94247124932663,-4.235026955539595,0.14515076598728133,2,-0.08599972724914462,-0.44999980926513583,-1.1984997987747184,-0.934999704360961,0.2780003547668466,2,-0.014417758015623838,1.0243884710103421,5.480000019073486,-3.000022706630336,5.375999927520752,-1.0597116900401042,5.3979997634887695,-0.014417758015623838
574,2012-03-01,5.565999984741211,5.576000213623047,5.368000030517578,5.423999786376953,7765500.0,0.028835516031248343,1.5678930947194913,-2.366672229772116,62.558502746276865,64.00640271180458,-0.2576516948226466,-0.3661279451585253,-1.0129260754585552,-1.0628420119314574,25.881851701198773,0.20800018310546875,0.28315686988593924,0.3274000167846678,0.012878245927493204,0.6419217876418424,0.1701391313560805,0.4846609022132551,-0.38528525166473404,96.62154434021687,28.76488462311059,0.15726088542858746,3,-0.2199997901916504,-0.5839998722076416,-1.3324999809265137,-1.0909998416900635,0.010000228881835938,3,-0.01976286989147713,1.4444375764372408,5.4099998474121085,1.0243884710103421,5.480000019073486,-3.000022706630336,5.375999927520752,-0.01976286989147713
575,2012-03-02,5.507999897003174,5.579999923706055,5.443999767303467,5.546000003814697,8742500.0,-0.01042042542167454,1.5660419796849274,-0.26760601216940455,66.17160073634332,63.553799305439384,-0.18001762837915702,-0.2914074575693517,-0.9361868938381335,-0.9843863549123428,25.954958220022384,0.1360001564025879,0.24962323705970757,0.2492999315261839,-0.0805491866853787,0.5791490497377465,0.0843753724204026,0.4142244906319652,-0.29566232548297133,68.96548889194905,-0.42870022005391206,0.1649245591057813,3,-0.12599992752075195,-0.5069999694824219,-1.2529999017715454,-1.0329997539520264,-0.055999755859375,4,0.003994247134453621,1.5678930947194913,5.565999984741211,1.4444375764372408,5.4099998474121085,1.0243884710103421,5.480000019073486,0.003994247134453621
576,2012-03-05,5.25,5.423999786376953,5.151999950408936,5.363999843597412,13758500.0,-0.04684094078207013,1.3247876136310301,2.9999874516890026,49.007633032064554,61.225240924963735,0.09730774115347707,-0.020768360332169777,-0.6606410514505692,-0.7092034002554115,25.319777144268922,0.3559999465942374,0.2322461369479072,-0.017399954795837225,-0.33594427130862226,0.3011443617169478,-0.17667211305222974,0.1418722034605553,0.3299999237060547,22.897209276934177,-41.24568225885426,0.15927215825639268,3,0.11599993705749512,-0.24900007247924805,-0.9950000047683716,-0.7749998569488525,0.20599985122680664,0,0.08266666957310265,1.5660419796849274,5.507999897003174,1.5678930947194913,5.565999984741211,1.4444375764372408,5.4099998474121085,0.08266666957310265
577,2012-03-06,5.127999782562256,5.2280001640319815,5.105999946594238,5.1479997634887695,8889000.0,-0.02323813665480845,-2.812527474164944,0.17543866987347068,42.25145133770549,59.407647715198394,0.2254594828296943,0.11517005901654098,-0.51370445976832,-0.5696290124616077,25.1086341578547,0.14400005340576172,0.1969012922283504,-0.1445001602172855,-0.44976038427551845,0.16076006384094743,-0.2971302722464024,0.008129951811831404,0.45200014114379883,4.641315829183642,-52.824997248672204,0.15263011202911655,3,0.21500015258789062,-0.1269998550415039,-0.8614997863769531,-0.6529996395111084,0.43000030517578125,1,0.10842438694853507,1.3247876136310301,5.25,1.5660419796849274,5.507999897003174,1.5678930947194913,5.565999984741211,0.10842438694853507
578,2012-03-07,5.214000225067139,5.323999881744385,5.1479997634887695,5.1579999923706055,9014000.0,0.01677075782985149,-3.631539981805063,-2.8000143051283883,51.95618772298093,58.9538609372126,0.15374591876038757,0.05100166659540051,-0.5769301793182038,-0.6356203912929459,25.42108780864629,0.1960000991821289,0.16865985533569106,-0.07069973945617658,-0.3427531919858149,0.20135371307346173,-0.20672646572099573,0.06532698680864257,0.34703969955444336,22.78486997635934,-35.66040828596246,0.13602672626481901,3,0.1289997100830078,-0.21300029754638672,-0.907500147819519,-0.7390000820159912,0.28599977493286133,2,0.08170303471994433,-2.812527474164944,5.127999782562256,1.3247876136310301,5.25,1.5660419796849274,5.507999897003174,0.08170303471994433
579,2012-03-08,5.26200008392334,5.328000068664551,5.23799991607666,5.265999794006348,6639500.0,0.009205956421987516,-2.461541283057624,-0.07142309755536823,50.0,57.58829924627336,0.12027554003565655,0.02043115725073541,-0.6024819739978806,-0.6658433501726542,25.572989911086395,0.11399984359741211,0.1383866077557121,-0.03309988975524902,-0.28302269732637786,0.2168229178158798,-0.15806129354081389,0.09186151403031584,0.28083824157714865,32.91142296665158,-23.224618212549558,0.12496140378556443,3,0.08099985122680664,-0.01900005340576172,-0.8655000925064087,-0.7869999408721924,0.14799976348876864,3,0.08095783190067718,-3.631539981805063,5.214000225067139,-2.812527474164944,5.127999782562256,1.3247876136310301,5.25,0.08095783190067718
580,2012-03-09,5.317999839782715,5.368000030517578,5.26200008392334,5.27400016784668,6046000.0,0.010642294748429926,-2.1176528336816123,-11.00071530758226,55.189452395438536,56.64817822222754,0.05781418153578066,-0.031347672220923606,-0.6369188731327942,-0.7075199469983637,25.04751469059802,0.10599994659423828,0.1390229046790985,0.019199872016907094,-0.22972670326155864,0.2681264472953728,-0.10526341562232577,0.14366315965613996,0.20736495056152382,66.66666666666666,7.065299139226724,0.12446328763923287,3,0.02500009536743164,-0.07499980926513672,-0.6644998788833618,-0.8429996967315674,0.1920003890991211,4,0.04851455088627343,-2.461541283057624,5.26200008392334,-3.631539981805063,5.214000225067139,-2.812527474164944,5.127999782562256,0.04851455088627343
581,2012-03-12,5.447999954223633,5.453999996185303,5.276000022888184,5.317999839782715,19205500.0,0.02444530243653209,1.5070383752636032,2.9545700847475995,58.02469544613323,55.409484156771065,-0.06805543016334248,-0.14250627125713677,-0.7446904543809447,-0.8205710976479503,24.929387607894853,0.17799997329711914,0.1466365629999391,0.1325999975204466,-0.10917622292568918,0.3743762179665824,0.01171188729737871,0.2534881077435145,0.06059024237060573,98.27585025671101,36.01192234905302,0.1208881102230678,3,-0.10500001907348633,-0.2049999237060547,-0.7705000638961792,-0.9729998111724854,0.0840001106262207,0,0.0007342487066404058,-2.1176528336816123,5.317999839782715,-2.461541283057624,5.26200008392334,-3.631539981805063,5.214000225067139,0.0007342487066404058
582,2012-03-13,5.561999797821045,5.561999797821045,5.374000072479248,5.461999893188477,14100000.0,0.020925081599722173,2.759998092649548,0.769229358471188,62.03437940309976,55.243766980004736,-0.1890846512908375,-0.24662576249278523,-0.8367419882008402,-0.9180005076039439,24.64707043306433,0.18799972534179688,0.1354832458321109,0.23229985237121564,-0.03240817027953469,0.497007875021966,0.09994584104584092,0.36465386369659036,-0.45599985122680664,100.0,34.09359629873566,0.13235401132537514,3,-0.21899986267089844,-0.3189997673034668,-0.8844999074935913,-1.0869996547698975,-0.06599998474121094,1,-0.019057883935156616,1.5070383752636032,5.447999954223633,-2.1176528336816123,5.317999839782715,-2.461541283057624,5.26200008392334,-0.019057883935156616
583,2012-03-14,5.434000015258789,5.572000026702881,5.380000114440918,5.53000020980835,8470000.0,-0.023013266309790392,1.1333343929724733,-0.9600028610256777,56.133333841959626,54.52985932396949,-0.06405890231896727,-0.11723327990283039,-0.6887958823127835,-0.7703339330657126,24.184111621102957,0.1919999122619629,0.12089478311579871,0.09960007667541504,-0.16918460081330355,0.36838475416413363,-0.03479226206894381,0.2339924154197739,-0.31888007164001486,58.68264498914267,-7.324274537361845,0.13439233874435919,3,-0.09100008010864258,-0.19099998474121094,-0.7565001249313354,-0.9589998722076416,-0.01399993896484375,2,0.02281929925120596,2.759998092649548,5.561999797821045,1.5070383752636032,5.447999954223633,-2.1176528336816123,5.317999839782715,0.02281929925120596
584,2012-03-15,5.486000061035156,5.581999778747559,5.380000114440918,5.464000225067139,7477500.0,0.009569386387624279,-1.1263116154987087,-0.2291644935850631,53.13391310018129,53.08122736439593,-0.14371332053420716,-0.15164808367570615,-0.7131286162188335,-0.8012709877431412,24.301730843317106,0.20199966430664062,0.08881229371567656,0.135500121116638,-0.12884693244390721,0.3998471746771832,0.003326594336365396,0.2676736478969106,-0.35260491409301764,70.00005960470162,7.1473419875321085,0.13217352678027272,3,-0.1420001983642578,-0.21000027656555176,-0.8000001907348633,-1.0109999179840088,-0.20200014114379972,3,0.002551939265236225,1.1333343929724733,5.434000015258789,2.759998092649548,5.561999797821045,1.5070383752636032,5.447999954223633,0.002551939265236225
585,2012-03-16,5.423999786376953,5.484000205993652,5.406000137329102,5.461999893188477,4332000.0,-0.011301544653374296,-1.1081269170296673,-1.7272904610182718,51.66204414439968,53.37616193243316,-0.10603191493289188,-0.08104408825022347,-0.6193556336616073,-0.7165022266660088,24.43745129828988,0.07999992370605469,0.06869474334246206,0.06539986133575404,-0.19745282511875217,0.32825254779026025,-0.06602648189149907,0.19682620456300715,-0.2636883615264889,48.36597436920315,-12.121854110594867,0.13142634322725333,3,-0.07999992370605469,-0.1099998950958252,-0.7379999160766602,-0.9489996433258057,-0.2760000228881836,4,-0.002581109792815117,-1.1263116154987087,5.486000061035156,1.1333343929724733,5.434000015258789,2.759998092649548,5.561999797821045,-0.002581109792815117
586,2012-03-19,5.49399995803833,5.561999797821045,5.372000217437744,5.441999912261963,5630500.0,0.012905636876533677,1.0212750847148104,-1.3684184108818953,50.49645145428487,54.292273056497535,-0.15397271959893732,-0.1341363559254809,-0.656694891542843,-0.7678219864299667,24.835844058059315,0.18999958038330078,0.0390823800156852,0.12030003070831263,-0.13689217408589638,0.37749223550252164,-0.008296071688792317,0.24889613310541758,-0.3083872319540406,58.09523593270678,0.6857522987469977,0.12859610239710462,3,-0.12900018692016602,-0.18000006675720215,-0.7660000324249268,-1.0189998149871826,-0.20599985122680664,0,0.002912317248946472,-1.1081269170296673,5.423999786376953,-1.1263116154987087,5.486000061035156,1.1333343929724733,5.434000015258789,0.002912317248946472
587,2012-03-20,5.443999767303467,5.4780001640319815,5.329999923706055,5.446000099182129,7697000.0,-0.009100872063478538,3.4848244023322446,-0.038467886879653745,51.22301797949468,54.21080975166574,-0.06083106339726729,-0.0717479353935957,-0.5752953831060861,-0.7067151098031204,24.96167713055846,0.1640000343322754,0.006040373261687826,0.06009984016418457,-0.19087205144284258,0.3110717317712117,-0.06538610563932945,0.1855857859676986,-0.23460381805938102,45.23805919596126,-10.755125349167443,0.1254859458035137,3,-0.03399991989135742,-0.09999990463256836,-0.7159998416900635,-0.9689996242523193,-0.2479996681213379,1,0.016164640210845516,1.0212750847148104,5.49399995803833,-1.1081269170296673,5.423999786376953,-1.1263116154987087,5.486000061035156,0.016164640210845516
588,2012-03-21,5.434000015258789,5.51200008392334,5.4099998474121085,5.480000019073486,7601500.0,-0.001836839175625271,-1.1702099597733289,22.996185935637662,44.69453684332378,53.621313845368384,-0.018263069141911004,-0.04781800381359336,-0.5318177097777621,-0.6833825355581329,25.10966811585016,0.10200023651123136,0.017512820525672268,0.03970007896423322,-0.20073903875440546,0.2801391966828719,-0.08051947989508612,0.15991963782355256,-0.20224783624449483,41.269901340064564,-9.188160931509621,0.1202195588593193,3,-0.012000083923339844,-0.09000015258789062,-0.5829999446868896,-0.9589998722076416,-0.19000005722045898,2,0.011409605750266394,3.4848244023322446,5.443999767303467,1.0212750847148104,5.49399995803833,-1.1081269170296673,5.423999786376953,0.011409605750266394
589,2012-03-22,5.317999839782715,5.400000095367432,5.308000087738037,5.400000095367432,5630500.0,-0.02134710621095748,1.2438956311385323,1.782614104012688,42.70353375745699,52.233989552259324,0.1190337096948122,0.0775118253171323,-0.3812564584353364,-0.5576224749697802,25.23295751225585,0.12599992752075195,0.04892216729475418,-0.07970008850097621,-0.31337558933012843,0.15397541232817602,-0.19653783891555232,0.037137661913599906,-0.06523280478442484,3.9369147474262025,-42.35504889004913,0.11683775041457625,3,0.11100006103515625,0.026000022888183594,-0.43899989128112793,-0.8309998512268066,-0.09399986267089844,3,0.019180187962434703,-1.1702099597733289,5.434000015258789,3.4848244023322446,5.443999767303467,1.0212750847148104,5.49399995803833,0.019180187962434703
590,2012-03-23,5.406000137329102,5.406000137329102,5.27400016784668,5.3400001525878915,5184500.0,0.01654763072538601,3.0,-0.8048753539923249,56.8904598104953,52.10796337052177,0.05009725290739908,-0.01039113154050142,-0.4376027968135876,-0.6394993439564001,24.808157017525172,0.13199996948242188,0.06213013537644674,0.007900190353393732,-0.22580486073127037,0.24160524143805784,-0.10895233518893832,0.12475271589572579,-0.13347913770585507,45.83338162419554,-3.2766727843291648,0.11685252554233196,3,0.021999835968017578,-0.062000274658203125,-0.5190000534057617,-0.9110000133514404,-0.12400007247924805,4,-0.02256755722133974,1.2438956311385323,5.317999839782715,-1.1702099597733289,5.434000015258789,3.4848244023322446,5.443999767303467,-0.02256755722133974
591,2012-03-26,5.5320000648498535,5.538000106811523,5.427999973297119,5.440000057220459,5594000.0,0.02330742218275339,1.115385320764406,1.3939398318065095,67.7816926534378,52.746553731670446,-0.07010665824745388,-0.13081145530287053,-0.5326689302096401,-0.7585809932294936,24.538792968069316,0.13199996948242188,0.0798364244707388,0.12610011100769025,-0.114801603107062,0.3670018251224425,0.005649253950314126,0.24655096806506638,-0.25799989700317383,97.7272563072566,41.216241875086496,0.12045085705737596,3,-0.10400009155273438,-0.18800020217895508,-0.6184999942779541,-1.0369999408721924,-0.26000022888183505,0,-0.06941437036507092,3.0,5.406000137329102,1.2438956311385323,5.317999839782715,-1.1702099597733289,5.434000015258789,-0.06941437036507092
592,2012-03-27,5.423999786376953,5.573999881744385,5.4079999923706055,5.418000221252441,8835000.0,-0.019522826682365824,-11.769211018596632,0.06521265898889798,59.067334897259755,53.07255384892602,0.018170541303661913,-0.028692778574120226,-0.3933204268940944,-0.6426554357657572,23.92339479454569,0.1659998893737793,0.08451876474530007,0.020899844169616877,-0.2176659376969674,0.25946562603620116,-0.09838304676367482,0.14018273510290857,-0.14999961853027344,49.9999205270645,-10.332028335704749,0.1192828909332921,3,0.004000186920166016,-0.07999992370605469,-0.48899972438812256,-0.928999662399292,-0.21599960327148438,1,-0.025073688223036017,1.115385320764406,5.5320000648498535,3.0,5.406000137329102,1.2438956311385323,5.317999839782715,-0.025073688223036017
593,2012-03-28,5.331999778747559,5.449999809265137,5.254000186920166,5.421999931335449,7400000.0,-0.01696165399203442,1.6849280171400203,-15.001112700683516,52.911799452391286,53.04787455472713,0.10524820877235896,0.06025325734423248,-0.27503717242108916,-0.5444301044008641,22.905513842419367,0.1959996223449707,0.07232498092544226,-0.06720016002654994,-0.3078323000399381,0.17343197998683824,-0.18751623003324358,0.053115909980143705,0.25,24.374895691772167,-37.7969358493308,0.12031607000669388,3,0.0820002555847168,0.012000083923339844,-0.3809998035430908,-0.8369996547698975,-0.2719998359680176,2,-0.025506317556032387,-11.769211018596632,5.423999786376953,1.115385320764406,5.5320000648498535,3.0,5.406000137329102,-0.025506317556032387
594,2012-03-29,5.455999851226807,5.49399995803833,5.260000228881836,5.320000171661377,9164500.0,0.02325582851175101,1.2075457269071246,-1.511104988767855,55.433067318468794,53.4668771296237,-0.026211319387916987,-0.07632342956019844,-0.3736726205854666,-0.6679351946131966,21.598529173936186,0.23399972915649414,0.045357809833832086,0.062299919128418146,-0.16704337702805727,0.29164321528489356,-0.05237172894981956,0.17697156720665586,0.11943993568420375,63.124955296473786,1.4588307179570776,0.11467164807823767,3,-0.04199981689453125,-0.1119999885559082,-0.47449982166290283,-0.9609997272491455,-0.4140000343322754,3,-0.038856286467971124,1.6849280171400203,5.331999778747559,-11.769211018596632,5.423999786376953,1.115385320764406,5.5320000648498535,-0.038856286467971124
595,2012-03-30,5.53000020980835,5.619999885559082,5.432000160217285,5.495999813079834,10387000.0,0.01356311594563242,-1.320988526452737,0.25000350616383604,53.37727248624775,53.786968355397356,-0.0934181855054721,-0.15662111722845218,-0.4237624318900801,-0.7400152773024136,20.418618718579662,0.18799972534179688,0.03821398527680664,0.13520026206970215,-0.09664870584056029,0.3670492299799646,0.019275778114571374,0.2511247460248329,-0.2760000228881836,75.40990441100791,17.615625503233083,0.11592448395513115,3,-0.09300017356872559,-0.16700029373168945,-0.5085000991821289,-1.0350000858306885,-0.5460000038146973,4,-0.05533457885838633,1.2075457269071246,5.455999851226807,1.6849280171400203,5.331999778747559,-11.769211018596632,5.423999786376953,-0.05533457885838633
596,2012-04-02,5.684000015258789,5.763999938964844,5.412000179290772,5.5,15399500.0,0.027848065028514002,1.0465110476560067,5.41170200830248,54.86443805704625,54.191570586236416,-0.24320810284291206,-0.2913787668823975,-0.5531166462160897,-0.8888486006190917,21.427222593405272,0.3519997596740714,0.03691059153462728,0.2675000667572025,0.01261801471565871,0.5223821187987463,0.14005904073643016,0.39494109277797484,-0.4239997863769531,84.31373282333549,30.542164660587503,0.12744102602077206,4,-0.17499995231628418,-0.24900007247924805,-0.5989998579025269,-1.1599998474121094,-0.7439999580383301,0,-0.07072483274626329,-1.320988526452737,5.53000020980835,1.2075457269071246,5.455999851226807,1.6849280171400203,5.331999778747559,-0.07072483274626329
597,2012-04-03,5.684000015258789,5.736000061035156,5.611999988555908,5.684000015258789,9806500.0,0.0,1.384614679235594,0.0,61.10122995041916,56.01453648702479,-0.22974391024345842,-0.26096889719575245,-0.5254483563323538,-0.8844280278199061,22.759656424433498,0.12400007247924805,0.043338093470753236,0.23970005512237513,-0.0037186719094286502,0.4831187821541789,0.11799069160647324,0.361409418638277,-0.40383979797363256,84.31373282333549,29.87605565032659,0.12170936351590197,4,-0.17499995231628418,-0.24900007247924805,-0.591999888420105,-1.1529998779296875,-0.8959999084472656,1,-0.07248419742870327,1.0465110476560067,5.684000015258789,-1.320988526452737,5.53000020980835,1.2075457269071246,5.455999851226807,-0.07248419742870327
598,2012-04-04,5.639999866485597,5.668000221252441,5.53000020980835,5.619999885559082,10925000.0,-0.007741053598711023,2.6315462559211973,100.0,56.88728104651549,57.59050840803128,-0.17148296216978398,-0.1933296635187407,-0.45346284299962214,-0.8332164592499511,23.495222827440337,0.15399980545043945,0.04622242500369644,0.17439992427826034,-0.058493507338747364,0.40729335589526805,0.05795320846975649,0.2908466400867642,-0.34048606033325246,75.3967968634695,21.980538569107935,0.11644671580850388,4,-0.1309998035430917,-0.20499992370605558,-0.49799978733062833,-1.0589997768402108,-0.8020000457763681,2,-0.07659569035580771,1.384614679235594,5.684000015258789,1.0465110476560067,5.684000015258789,-1.320988526452737,5.53000020980835,-0.07659569035580771
599,2012-04-05,5.688000202178955,5.703999996185303,5.539999961853027,5.599999904632568,7366000.0,0.008510698019443153,1.733336512250753,4.400019073504323,61.956524086506114,58.15340443869915,-0.18045619298092763,-0.21900738698741762,-0.47646949533651295,-0.8790818767800772,24.30858485515093,0.1640000343322754,0.053424622728605264,0.20110025405883825,-0.03131139667441296,0.43351190479208945,0.08489442869221264,0.31730607942546385,-0.3699069507141113,78.40915094480194,23.348024366798626,0.11620582536662556,4,-0.1790001392364502,-0.25300025939941406,-0.5460001230239868,-1.1070001125335693,-0.9340000152587891,3,-0.11040791791091009,2.6315462559211973,5.639999866485597,1.384614679235594,5.684000015258789,1.0465110476560067,5.684000015258789,-0.11040791791091009
600,2012-04-09,5.576000213623047,5.619999885559082,5.5219998359680185,5.5960001945495605,9959000.0,-0.019690573940732814,1.8823814031765806,-0.22727174207531833,53.57766840216882,56.575179521891485,-0.046718702053418326,-0.09137231899307352,-0.33961719966166903,-0.7642672677572451,24.926702736226968,0.1660003662109366,0.07005682614779385,0.07620024681091309,-0.1451142396961025,0.29751473331792866,-0.0344569964425947,0.18685749006442087,-0.2400706946582032,46.590950654093554,-7.752341417809141,0.11065724325350798,4,-0.06700015068054199,-0.14100027084350586,-0.41200006008148193,-0.9730000495910645,-0.7720003128051758,0,-0.09576764280314565,1.733336512250753,5.688000202178955,2.6315462559211973,5.639999866485597,1.384614679235594,5.684000015258789,-0.09576764280314565
601,2012-04-10,5.452000141143799,5.599999904632568,5.375999927520752,5.559999942779541,8729000.0,-0.02223817570456621,1.3829819613254064,5.399995231623871,50.327883845711284,55.604129405052774,0.07234817216981781,0.03472307320800283,-0.1911775109067122,-0.6380173114414749,24.818701828499094,0.2239999771118164,0.09773279595071394,-0.047999835014342906,-0.26912436109331583,0.17312469106463002,-0.15856209805382981,0.062562428025144,-0.09894780537895542,21.11116262127885,-32.963517550855244,0.11056226303948646,4,0.056999921798706055,-0.017000198364257812,-0.2605001926422119,-0.8470001220703125,-0.6059999465942383,1,-0.08584004457710137,1.8823814031765806,5.576000213623047,1.733336512250753,5.688000202178955,2.6315462559211973,5.639999866485597,-0.08584004457710137
602,2012-04-11,5.455999851226807,5.5960001945495605,5.415999889373778,5.489999771118164,7764000.0,0.0007336225200773594,-2.1579044232980946,0.31481465129011177,50.9060879162747,55.38127256770648,0.08198681958448617,0.023584109901307215,-0.16831743353636508,-0.6436808935016032,24.24468616990754,0.18000030517578214,0.09898679761244544,-0.03870012760162389,-0.25864581459762626,0.18124555939437847,-0.14867297109962507,0.07127271589637729,-0.0865096113339634,24.390215536165474,-30.011039530478524,0.10997284349800114,4,0.0560002326965332,-0.020999908447265625,-0.2724999189376831,-0.8509998321533203,-0.7979998588562012,2,-0.09457474488206274,1.3829819613254064,5.452000141143799,1.8823814031765806,5.576000213623047,1.733336512250753,5.688000202178955,-0.09457474488206274
603,2012-04-12,5.558000087738037,5.561999797821045,5.455999851226807,5.498000144958496,4307000.0,0.01869505852136255,2.1176746958381543,-1.7647083572921196,60.000000000000014,55.88870953232106,0.017227749899027422,-0.07235996975247883,-0.24378205606192083,-0.7460662106283031,23.598240641837464,0.10599994659423828,0.07785364396294003,0.057100105285644354,-0.16263184488405447,0.2768320554553432,-0.052765869799205056,0.16696608037049376,-0.18200016021728516,55.487842108782814,-5.0780067500011725,0.1098659750848496,4,0.011999845504760742,-0.10200023651123047,-0.3860001564025879,-0.9530000686645508,-1.070000171661377,3,-0.13853903720247762,-2.1579044232980946,5.455999851226807,1.3829819613254064,5.452000141143799,1.8823814031765806,5.576000213623047,-0.13853903720247762
604,2012-04-13,5.5,5.607999801635742,5.473999977111816,5.51800012588501,6529000.0,-0.01043542404146336,-2.828557026178296,-0.30000238418806474,54.017084612030146,55.959799768519105,0.09177695459133872,-0.013973703427308415,-0.17375132955566563,-0.6854073467772395,22.966720959468795,0.13399982452392578,0.07530113144213679,-0.0015999794006349433,-0.2212212416927315,0.2180212828914616,-0.11141061054668278,0.10821065174541289,-0.10848007202148402,50.8197105754292,-11.130111728011371,0.10981063114604805,4,0.06999993324279785,0.0009999275207519531,-0.3280000686645508,-0.8949999809265137,-0.8880000114440918,4,-0.12036366896195849,2.1176746958381543,5.558000087738037,-2.1579044232980946,5.455999851226807,1.3829819613254064,5.452000141143799,-0.12036366896195849
605,2012-04-16,5.4099998474121085,5.570000171661377,5.360000133514403,5.546000003814697,4299500.0,-0.016363664106889386,1.2826030056209718,7.555511404275659,44.62080765360632,54.82161861258133,0.1821164505868209,0.07897280848839827,-0.07567761999249534,-0.5926060868130181,22.018044169768384,0.21000003814697354,0.08726234566424296,-0.09090013504028427,-0.3116491536824979,0.12984888360192937,-0.20127464436139064,0.019474374280822104,0.35400009155273526,20.161201938883934,-35.7237188445926,0.1103745093211068,4,0.1380002498626718,0.0990002155303964,-0.11699986457824618,-0.6589999198913565,-0.757999897003172,0,-0.12125687227250881,-2.828557026178296,5.5,2.1176746958381543,5.558000087738037,-2.1579044232980946,5.455999851226807,-0.12125687227250881
606,2012-04-17,5.510000228881836,5.538000106811523,5.388000011444092,5.452000141143799,5133000.0,0.018484359388210247,1.631584230889888,-0.4264707429184476,53.81884275233802,54.0124644794612,0.061283149798692094,-0.02083566721672714,-0.16530884303747584,-0.6873113021347566,20.670665795526784,0.15000009536743164,0.0893378477442619,0.008300232887267889,-0.21245946860519016,0.22905993437972594,-0.10207961785896114,0.11868008363349691,0.2459197139739988,60.483990363262095,3.695424737257518,0.11037985074622887,4,0.021999835968017578,-0.0010001659393310547,-0.21700024604797363,-0.759000301361084,-0.8760004043579102,1,-0.12813072572362416,1.2826030056209718,5.4099998474121085,-2.828557026178296,5.5,2.1176746958381543,5.558000087738037,-0.12813072572362416
607,2012-04-18,5.5320000648498535,5.558000087738037,5.452000141143799,5.5,3497500.0,0.003992710536145028,1.5238049284461372,0.5517244214247544,59.469699877404224,54.29939990511552,0.017270892996529952,-0.03784504531083144,-0.17485818877652282,-0.7035468757222842,19.644895824100995,0.10599994659423828,0.09036335211329138,0.02590005397796613,-0.19352123881773675,0.245321346773669,-0.08381059241988531,0.13561070037581757,0.2160014818191529,69.35490383450663,8.116495854230848,0.10971064639785133,4,0.0,-0.023000001907348633,-0.2390000820159912,-0.7810001373291016,-1.2460002899169922,2,-0.12400575962735672,1.631584230889888,5.510000228881836,1.2826030056209718,5.4099998474121085,-2.828557026178296,5.5,-0.12400575962735672
608,2012-04-19,5.495999813079834,5.613999843597412,5.441999912261963,5.547999858856201,4339000.0,-0.006507637626175011,-1.1500011920940323,-1.6249981373586255,52.0661108171933,53.20046509741409,0.034304067384187675,0.003202422620947054,-0.12476373962781473,-0.6594423115696904,18.53119115726581,0.17199993133544922,0.07587078087540977,-0.013200187683105824,-0.23006953889869752,0.20366916353248588,-0.12163486329090212,0.09523448792469047,0.2442417053260808,53.543242045821636,-7.148508808035039,0.10843467560779592,4,-0.00599980354309082,0.013000249862670898,-0.20299983024597168,-0.744999885559082,-1.1279997825622559,3,-0.1524744994923194,1.5238049284461372,5.5320000648498535,1.631584230889888,5.510000228881836,1.2826030056209718,5.4099998474121085,-0.1524744994923194
609,2012-04-20,5.420000076293945,5.535999774932861,5.418000221252441,5.5,5396000.0,-0.013828191297426629,-1.8095254314259763,1.538458716942376,44.329894373276694,52.172934649759405,0.07631550733743264,0.09194988866486042,-0.03797032616529172,-0.5756021170207504,18.121502301433118,0.11799955368041992,0.04971713234670627,-0.09429993629455602,-0.2965412830813694,0.10794141049225736,-0.1954206096879627,0.006820737098850671,0.3126366144141395,23.62205167869426,-33.75354756720972,0.10112067339340661,4,0.06699991226196289,0.08899998664855957,-0.127000093460083,-0.6690001487731934,-1.058000087738037,4,-0.17195574669706692,-1.1500011920940323,5.495999813079834,1.5238049284461372,5.5320000648498535,1.631584230889888,5.510000228881836,-0.17195574669706692
610,2012-04-23,5.2839999198913565,5.300000190734863,5.139999866485597,5.296000003814697,14674500.0,-0.025092279425867114,14.99966622162875,0.15000119209404347,28.991615789903364,49.802238199114086,0.18611110234784967,0.23014090487098926,0.1013405085918837,-0.43483587348869346,18.114900566794418,0.2800002098083487,0.027247577598574324,-0.2242000818252574,-0.4465547005507009,-0.0018454630998139265,-0.33537739118797916,-0.11302277246253567,0.441184039672855,30.37975956943784,-22.613936668082044,0.1111773093627218,4,0.09299993515014737,0.1679999828338632,0.02599990367889493,-0.5320000648498526,-0.9720001220703116,0,-0.12717637046241004,-1.8095254314259763,5.420000076293945,-1.1500011920940323,5.495999813079834,1.5238049284461372,5.5320000648498535,-0.12717637046241004
611,2012-04-24,5.1479997634887695,5.443999767303467,5.102000236511231,5.3979997634887695,25753500.0,-0.025738107203715388,-1.0000027885291118,20.833187634107972,25.36766381616546,46.964635521324176,0.30670747178743785,0.35405000729589187,0.24326571555622678,-0.293534707294004,17.11421704712861,0.34199953079223544,-0.011906910845173257,-0.3410002231597904,-0.6150161448130405,-0.06698430150654033,-0.4780081839864154,-0.20399226233316536,0.5537768323522974,8.984289507432267,-38.39330634318599,0.13700796082662492,4,0.21000027656555176,0.2850003242492676,0.18100011348724365,-0.3959999084472656,-0.8979997634887695,1,-0.09634806446527433,14.99966622162875,5.2839999198913565,-1.8095254314259763,5.420000076293945,-1.1500011920940323,5.495999813079834,-0.09634806446527433
612,2012-04-25,5.288000106811523,5.5,5.24399995803833,5.473999977111816,24682500.0,0.027195095134945557,1.1512616153966364,0.7439994812011719,35.13516343533364,44.20187590302791,0.15686642248890514,0.21432716503979687,0.10578133826694192,-0.43011247724351076,15.862521335412088,0.35200023651123047,-0.03090625589643725,-0.1941998958587643,-0.48143850024436396,0.09303870852683538,-0.33781919805156413,-0.05058059366596446,0.3777899074697535,36.328127546587005,-7.195194596955268,0.1436193021927998,4,0.06999993324279785,0.14499998092651367,0.05149972438812256,-0.5360002517700195,-1.2060003280639648,2,-0.12367629899348409,-1.0000027885291118,5.1479997634887695,14.99966622162875,5.2839999198913565,-1.8095254314259763,5.420000076293945,-0.12367629899348409
613,2012-04-26,5.196000099182129,5.323999881744385,5.150000095367432,5.296000003814697,14710500.0,-0.017397883088332122,1.2307713469150707,0.5376342707719127,29.96744074973647,41.52969325166194,0.21469399369928777,0.31159146496906054,0.1972169064409499,-0.33528592871856944,15.78825328320227,0.17399978637695312,-0.039758047779807626,-0.2793999195098875,-0.5873059397353648,0.02850610071558979,-0.43335292962262617,-0.12544690939714886,0.43596252843294536,21.658977567754185,-16.73061748742993,0.15395301011273851,4,0.16199994087219238,0.2369999885559082,0.180999755859375,-0.444000244140625,-1.0980000495910645,3,-0.17513477807525546,1.1512616153966364,5.288000106811523,-1.0000027885291118,5.1479997634887695,14.99966622162875,5.2839999198913565,-0.17513477807525546
614,2012-04-27,5.24399995803833,5.27400016784668,5.0960001945495605,5.214000225067139,9943000.0,0.009237847948416533,2.9555482558385964,-0.29999761581193524,35.738832741315676,40.54280715029631,0.14143507880559003,0.26023726015684545,0.1548726110898837,-0.38133300135742587,15.583170609025835,0.17799997329711914,-0.0496506705065336,-0.22080006599426305,-0.5456486885442429,0.10404855655571676,-0.3832243772692525,-0.05837575471927359,0.3561649261105133,36.633622465178476,-0.6888734460753199,0.1624243112749898,4,0.11100006103515625,0.18600010871887207,0.13899993896484375,-0.49200010299682617,-1.0900001525878897,4,-0.16704804243523397,1.2307713469150707,5.196000099182129,1.1512616153966364,5.288000106811523,-1.0000027885291118,5.1479997634887695,-0.16704804243523397
615,2012-04-30,5.223999977111816,5.239999771118164,5.127999782562256,5.239999771118164,8253000.0,-0.00381387892573426,13.000178816236515,-0.5333312140382109,39.245284376893586,38.92352288635804,0.14782133267591568,0.26997901095344545,0.1772530415973641,-0.36334075969099366,14.757059569543724,0.11600017547607422,-0.08309168461289573,-0.22550003528594953,-0.5658723615224366,0.11487229095053753,-0.39568619840419306,-0.055313872167706,0.3358317318690842,31.683129752882564,-7.372325204630485,0.17018616311824342,4,0.13100004196166992,0.20600008964538574,0.16249990463256836,-0.4720001220703125,-0.8940000534057608,0,-0.1650076555001213,2.9555482558385964,5.24399995803833,1.2307713469150707,5.196000099182129,1.1512616153966364,5.288000106811523,-0.1650076555001213
616,2012-05-01,5.2820000648498535,5.3959999084472665,5.185999870300293,5.2280001640319815,14128000.0,0.011102620212893655,-2.0434680451127947,-3.3750372533826627,42.19032372668788,37.003592202945114,0.06043347328859383,0.19006251548595188,0.12461310925182811,-0.4197424717125813,13.121574105708634,0.21000003814697354,-0.10413381830755775,-0.14739995002746564,-0.47676586565820944,0.18196596560327816,-0.31208290784283754,0.017283007787906257,0.24072512297653947,46.03959402725763,4.91720770556946,0.1646829578153717,5,0.07299995422363281,0.14800000190734863,0.10399985313415527,-0.5300002098083496,-0.9580001831054688,1,-0.18364260793631437,13.000178816236515,5.223999977111816,2.9555482558385964,5.24399995803833,1.2307713469150707,5.196000099182129,-0.18364260793631437
617,2012-05-02,5.2719998359680185,5.3420000076293945,5.197999954223633,5.223999977111816,8049500.0,-0.001893265573467806,-1.8800038147009035,0.8888879077406726,36.00783281046172,35.21933909108605,0.03316141466662614,0.1766722028676293,0.13842038912292498,-0.40531170690233864,11.397704975167061,0.14400005340576172,-0.10659170712707233,-0.1368001699447623,-0.45027156679024394,0.17667122690071935,-0.29353586836750356,0.01993552847797897,0.21658735239622828,58.66660308831839,18.561552900591586,0.15673569842274088,5,0.04400014877319247,0.15800023078918368,0.11400008201599032,-0.4670000076293954,-0.9019999504089364,2,-0.1938542996521858,-2.0434680451127947,5.2820000648498535,13.000178816236515,5.223999977111816,2.9555482558385964,5.24399995803833,-0.1938542996521858
618,2012-05-03,5.208000183105469,5.277999877929688,5.102000236511231,5.257999897003174,9149000.0,-0.012139539995034587,2.9111172334867277,-1.0416637692101176,35.79768576456698,34.27131591234052,0.05812452382826372,0.21781562292017842,0.20601323348891576,-0.33650613637553484,10.21848064558839,0.17599964141845703,-0.1325351524729026,-0.17919983863830602,-0.48503485127360335,0.1266351739969913,-0.3321173449559547,-0.026282332320657353,0.24918004575360353,37.333365122507416,-1.3578445221998976,0.15291750631764867,5,0.08999991416931152,0.2219998836517334,0.17799973487854004,-0.3600003719329834,-1.014000415802002,3,-0.21620590721379151,-1.8800038147009035,5.2719998359680185,-2.0434680451127947,5.2820000648498535,13.000178816236515,5.223999977111816,-0.21620590721379151
619,2012-05-04,5.059999942779541,5.165999889373778,4.984000205993652,5.165999889373778,10236500.0,-0.028417863886801342,2.433958020315113,2.1200110626853537,33.88583755322158,34.815118330486996,0.1672797227168763,0.3334515869860226,0.3551872579026156,-0.18799263932347277,9.036365645603361,0.2239999771118164,-0.1739062126662505,-0.29580006599426234,-0.6005524030135225,0.008952271024997849,-0.4481762345038929,-0.1434238974846318,0.36828588333476997,18.446551376926116,-21.655468697319726,0.1523761685096302,5,0.18200016021728516,0.31400012969970703,0.3190000057220459,-0.21200013160705566,-0.8839998245239258,4,-0.19011855811603706,2.9111172334867277,5.208000183105469,-1.8800038147009035,5.2719998359680185,-2.0434680451127947,5.2820000648498535,-0.19011855811603706
620,2012-05-07,5.041999816894531,5.0900001525878915,4.980000019073486,5.0339999198913565,8742500.0,-0.0035573371716526303,1.1153756218335016,-0.07547076446932498,26.693221982748383,34.96240257121843,0.16465762574791132,0.32611457546271794,0.3694050010270873,-0.16769459184605218,7.934778836711417,0.11000013351440519,-0.20674035463041118,-0.2871001720428463,-0.6039518048920849,0.029751460806392238,-0.44552598846746605,-0.1286743556182266,0.3418574472077136,14.903801516480083,-21.685626022761543,0.15842581642461936,5,0.19800019264221191,0.3300001621246338,0.33700013160705566,-0.17100000381469727,-0.8039999008178711,0,-0.17612059573437822,2.433958020315113,5.059999942779541,2.9111172334867277,5.208000183105469,-1.8800038147009035,5.2719998359680185,-0.17612059573437822
621,2012-05-08,4.984000205993652,5.065999984741211,4.823999881744385,5.0339999198913565,16691000.0,-0.011503294924076757,3.2456216668409494,-6.250044704058324,23.653864052866552,33.6867026398332,0.22009253034474074,0.36602119567105085,0.4235795130586526,-0.10566720374222349,8.079563035063606,0.24200010299682617,-0.22913125267878343,-0.3216997861862181,-0.6680838938491158,0.02468432147667965,-0.49489184001766695,-0.14850773235476922,0.3513941887051413,30.88808597795319,-1.4924222946234451,0.17319205383144876,5,0.12599968910217285,0.3099997043609619,0.41599977016448975,-0.014000177383422852,-0.7480001449584961,1,-0.13121995490712657,1.1153756218335016,5.041999816894531,2.433958020315113,5.059999942779541,2.9111172334867277,5.208000183105469,-0.13121995490712657
622,2012-05-09,4.940000057220459,4.99399995803833,4.852000236511231,4.901999950408936,8805000.0,-0.008828279886561763,-1.057973918992709,-0.7600064850224549,23.473302587659745,32.96513173293579,0.23416227471247364,0.38934370212403024,0.45981166539127294,-0.05418180118430982,8.232171551402404,0.14199972152709872,-0.22641972700939306,-0.33989994525909406,-0.7148379382029972,0.035038047684809115,-0.5273689417310461,-0.15243094878714203,0.32379910566471715,25.55069965875679,-3.98131454504351,0.1874689964719516,5,0.1699998378753662,0.3399999141693115,0.531999945640564,0.1359999179840088,-0.5139999389648438,2,-0.12469639035240676,3.2456216668409494,4.984000205993652,1.1153756218335016,5.041999816894531,2.433958020315113,5.059999942779541,-0.12469639035240676
623,2012-05-10,4.788000106811523,4.986000061035156,4.708000183105469,4.949999809265137,18341500.0,-0.030769220374151196,1.3760652410470846,-4.263138081614314,21.88613609367046,31.425943216530765,0.36006589537935696,0.5066770140861561,0.604373867407693,0.10548549009401142,8.61454893037929,0.2779998779296875,-0.20934299040442994,-0.4533998966217041,-0.8644905434399632,-0.04230924980344497,-0.6589452200308337,-0.24785457321257454,0.4142271567139417,17.46724345259479,-12.283076662367417,0.20554532340912965,5,0.26399993896484375,0.4179999828338623,0.6839998960494995,0.28799986839294434,-0.34999990463256836,3,-0.08730163156383064,-1.057973918992709,4.940000057220459,3.2456216668409494,4.984000205993652,1.1153756218335016,5.041999816894531,-0.08730163156383064
624,2012-05-11,4.8379998207092285,4.868000030517578,4.7280001640319815,4.74399995803833,12832000.0,0.010442713613680654,-1.2222297910989837,-0.5802471316131843,28.51637508245885,30.233842183815792,0.2753774713183894,0.426400786696707,0.5423349357830576,0.062499803732501746,8.75158238567238,0.1399998664855966,-0.21389089986645793,-0.37030017375946045,-0.7999081362604707,0.05930778874154985,-0.5851041550099652,-0.15549619250895574,0.28515110994903736,34.03132146316612,4.180488442018806,0.21480398125050512,5,0.21400022506713867,0.3680002689361572,0.6340001821517944,0.23800015449523926,-0.34399986267089844,4,-0.13311287252411563,1.3760652410470846,4.788000106811523,-1.057973918992709,4.940000057220459,3.2456216668409494,4.984000205993652,-0.13311287252411563
625,2012-05-14,4.754000186920166,4.8420000076293945,4.711999893188477,4.745999813079834,8074500.0,-0.017362471455558803,-2.421046027204738,0.08511048434551469,30.02029702228127,28.881616994437277,0.3192712325382825,0.4835253040337957,0.6149408484244905,0.15498034311451114,9.731288828997533,0.13000011444091797,-0.20638547663126428,-0.4214998245239254,-0.8850928773743822,0.042093228326531396,-0.6532963509491534,-0.18970329809869746,0.3027266241296527,12.849170196329151,-18.829785000250656,0.23179652642522822,5,0.2709999084472656,0.4099998474121094,0.7179998159408569,0.32199978828430176,-0.22600030899047763,0,-0.12158183549399537,-1.2222297910989837,4.8379998207092285,1.3760652410470846,4.788000106811523,-1.057973918992709,4.940000057220459,-0.12158183549399537
626,2012-05-15,4.803999900817871,4.860000133514403,4.75600004196167,4.76200008392334,10394000.0,0.010517398386998611,-2.8518623174328126,5.249731791631899,22.991028426126874,27.43530539617785,0.21717493133752264,0.3983452586184608,0.562210880898041,0.11454093745475902,10.712195603329844,0.1059999465942374,-0.21271137309087784,-0.3362000942230221,-0.8000655640946448,0.1276653756486006,-0.5681328291588335,-0.10426735928721076,0.1969306497608514,33.56636127945848,2.3732349678284557,0.2319327349358114,5,0.18900012969970703,0.35700011253356934,0.6680001020431519,0.2720000743865967,-0.4159998893737793,1,-0.11781848385235205,-2.421046027204738,4.754000186920166,-1.2222297910989837,4.8379998207092285,1.3760652410470846,4.788000106811523,-0.11781848385235205
627,2012-05-16,4.8460001945495605,4.900000095367432,4.808000087738037,4.860000133514403,9672500.0,0.008742775728313168,-1.0444411477980757,-0.33333333333331217,29.31440787875475,26.71494118664316,0.12112987412762433,0.31865403379431356,0.5218451220887665,0.08662562644913407,11.50022432297488,0.09600019454956055,-0.22503618804899528,-0.25989980697631854,-0.7027564462402145,0.18295683228757742,-0.4813281266082665,-0.03847148734437056,0.10806149723344127,49.640313683517206,16.528966246332764,0.22142831963194784,5,0.09099984169006348,0.3149998188018799,0.6259998083114624,0.24699974060058594,-0.3320002555847168,2,-0.12587703446658738,-2.8518623174328126,4.803999900817871,-2.421046027204738,4.754000186920166,-1.2222297910989837,4.8379998207092285,-0.12587703446658738
628,2012-05-17,4.6579999923706055,4.8460001945495605,4.650000095367432,4.829999923706055,10705000.0,-0.038794922540532406,-1.0851104843455146,12.285762942780071,20.283964868789937,25.203621999484085,0.24910390322875742,0.4644679339753832,0.7065565055047012,0.285940340419371,12.224133374982825,0.1960000991821289,-0.25255556071988483,-0.406000018119812,-0.8520124994691116,0.040012463229487594,-0.6290062587944618,-0.1829937774451622,0.2566918580239914,3.1999588012695312,-28.248640890549762,0.22300624067465,5,0.21200013160705566,0.4739999771118164,0.815500020980835,0.434999942779541,-0.2740001678466788,3,-0.04980675708350912,-1.0444411477980757,4.8460001945495605,-2.8518623174328126,4.803999900817871,-2.421046027204738,4.754000186920166,-0.04980675708350912
629,2012-05-18,4.48799991607666,4.714000225067139,4.464000225067139,4.6579999923706055,13000000.0,-0.03649636680386226,-1.293583680754542,0.9883729311635385,17.605621978841185,24.19388866571662,0.3681476731395854,0.5913854884833167,0.8696771233153333,0.465710636189983,13.416677522286808,0.25,-0.28060658978452313,-0.5294000864028927,-1.012049077568423,-0.04675109523736243,-0.7707245819856574,-0.288075590820128,0.4120001792907715,5.50451792405163,-24.843917527899052,0.24132449558276514,5,0.27700018882751465,0.5510001182556152,1.024999976158142,0.6050000190734863,-0.08799982070922852,4,-0.011140756424392717,-1.0851104843455146,4.6579999923706055,-1.0444411477980757,4.8460001945495605,-2.8518623174328126,4.803999900817871,-0.011140756424392717
630,2012-05-21,4.611999988555908,4.618000030517578,4.328000068664552,4.48799991607666,14189000.0,0.0276292501778046,3.2647004168814053,-0.7294118637031718,22.129772736649343,24.02454518613693,0.19750768050673173,0.4368574533226095,0.7382913287866408,0.35131105915114436,14.354110838580297,0.28999996185302646,-0.30462022792215393,-0.37180001735687274,-0.8696283942809968,0.12602835956725134,-0.6207142058189348,-0.1228858288948107,0.23400020599365234,49.65033332749783,20.407391299159713,0.24891418846206184,5,0.04900002479553223,0.35899996757507324,0.9234999418258667,0.4809999465942383,-0.07600021362304688,0,-0.025585435995312267,-1.293583680754542,4.48799991607666,-1.0851104843455146,4.6579999923706055,-1.0444411477980757,4.8460001945495605,-0.025585435995312267
631,2012-05-22,4.651999950408936,4.7220001220703125,4.572000026702881,4.613999843597412,10242000.0,0.008673018636661478,-1.4590231852789894,0.3064522951620356,24.837654672193693,24.17613986219626,0.11785456212555712,0.3771287559103591,0.6870272369142594,0.3206029713514109,15.98559029130123,0.15000009536743164,-0.3160962149004858,-0.307000064849853,-0.819586102167623,0.205585972467917,-0.5632930835087375,-0.05070704619096844,0.09040021896362216,56.6433333249971,29.8366569814058,0.2562930186588849,5,0.005000114440917081,0.319000005722045,0.8765001296997061,0.6830000877380362,-0.2540001869201669,1,-0.026655217928011288,3.2647004168814053,4.611999988555908,-1.293583680754542,4.48799991607666,-1.0851104843455146,4.6579999923706055,-0.026655217928011288
632,2012-05-23,4.633999824523926,4.651999950408936,4.461999893188477,4.599999904632568,8376500.0,-0.0038693306270195515,4.428559750955262,0.8947322190432958,25.800994040741074,24.61112407853744,0.09821184654489112,0.36219032647039384,0.6896467098214298,0.34686274240097337,17.90952898640247,0.19000005722045987,-0.32169004975239623,-0.2923001766204836,-0.7999333558535451,0.21533300261257793,-0.5461167662370139,-0.03848358700395327,0.08800029754638672,59.073297585897336,32.210270559503456,0.2538165896165307,5,-0.01999974250793457,0.33700013160705566,0.8865002393722534,0.7010002136230469,0.010000228881835938,2,-0.0530858485962733,-1.4590231852789894,4.651999950408936,3.2647004168814053,4.611999988555908,-1.293583680754542,4.48799991607666,-0.0530858485962733
633,2012-05-24,4.285999774932861,4.6459999084472665,4.245999813079834,4.644000053405762,23306000.0,-0.0750971218750135,1.2099453481372335,-10.529444763894928,22.077909567433636,23.895739021312416,0.4107045739221764,0.6730263006457999,1.022031646599121,0.7007036695824311,19.861273992025712,0.40000009536743253,-0.32898073509941383,-0.5948002099990841,-1.1604624803419883,-0.029137939656179945,-0.8776313451705358,-0.3119690748276325,0.04200029373169034,8.40334787552154,-18.717777745651993,0.282831135171452,5,0.2870001792907715,0.6440000534057617,1.2345002889633179,1.0490002632141113,0.43600034713745117,3,0.053196494634802916,4.428559750955262,4.633999824523926,-1.4590231852789894,4.651999950408936,3.2647004168814053,4.611999988555908,0.053196494634802916
634,2012-05-25,4.368000030517578,4.3979997634887695,4.2119998931884775,4.269999980926514,14464000.0,0.019132118499936457,1.354435957253519,-0.27374294234936686,26.75862499876682,23.5333310186997,0.2849938084313628,0.5502447228978635,0.9233708051626728,0.6284015866748591,21.656038005788837,0.18599987030029208,-0.333264980292161,-0.4689999580383297,-1.051653840772035,0.11365392469537561,-0.7603268994051824,-0.17767301667147706,0.2779998779296884,30.58824849375612,1.8423295356931746,0.29132694136685283,5,0.18799996376037598,0.5059998035430908,1.131500005722046,0.9670000076293945,0.4720001220703134,4,0.0036629564776933243,1.2099453481372335,4.285999774932861,4.428559750955262,4.633999824523926,-1.4590231852789894,4.651999950408936,0.0036629564776933243
635,2012-05-29,4.361999988555908,4.507999897003174,4.2880001068115225,4.443999767303467,9869500.0,-0.0013736359706386647,1.0952357164590618,-0.8367320127870145,27.75393023921329,24.06254233126486,0.25651643505218313,0.5147460235499555,0.9142957950344153,0.6462710322709242,23.271039945940775,0.21999979019165128,-0.3234541676251821,-0.43190000057220423,-1.021504713543683,0.15770471239927453,-0.7267023570579436,-0.13709764408646485,0.2839999198913583,29.411770205731646,0.8981218608863166,0.2948023564857392,5,0.1940000057220459,0.4939999580383301,1.1360000371932983,0.9730000495910645,0.46400022506713867,1,0.008711624693081177,1.354435957253519,4.368000030517578,1.2099453481372335,4.285999774932861,4.428559750955262,4.633999824523926,0.008711624693081177
636,2012-05-30,4.311999797821045,4.366000175476073,4.242000102996826,4.309999942779541,8982000.0,-0.011462675576809578,1.254534262727167,-0.024388541921077422,27.635322894088546,23.87597733296861,0.25634439138035336,0.5147412624399141,0.9460724521661383,0.707682967813227,25.475336597582487,0.12400007247924716,-0.3319203613012469,-0.4334001779556278,-1.013454847422997,0.14665449151174137,-0.7234275126893124,-0.1433728432219432,0.32532011032104613,22.727248097257227,-5.906680788330014,0.2900273347336846,5,0.21700024604797363,0.5440001487731934,1.102500081062317,1.0550000667572021,0.04800033569335849,2,0.05194804907574646,1.0952357164590618,4.361999988555908,1.354435957253519,4.368000030517578,1.2099453481372335,4.285999774932861,0.05194804907574646
637,2012-05-31,4.25,4.326000213623047,4.173999786376953,4.326000213623047,23236000.0,-0.014378432450849132,3.0,-38.00286123032904,29.528156251610355,24.903109708837547,0.25134208279627845,0.5230675823591007,0.9903644457345422,0.7801792216065024,27.868275886707305,0.15200042724609375,-0.34119222159099927,-0.4442999839782713,-1.0088847467108977,0.12028477875435506,-0.726592365344584,-0.16200760261195857,0.37881350784301837,16.101736010086285,-13.368662165752493,0.2822923813663131,5,0.1979999542236328,0.5869998931884766,1.1455000638961792,1.1549999713897705,-0.012000083923339844,3,0.034823473762063406,1.254534262727167,4.311999797821045,1.0952357164590618,4.361999988555908,1.354435957253519,4.368000030517578,0.034823473762063406
638,2012-06-01,4.081999778747559,4.162000179290772,4.072000026702882,4.1560001373291025,10806000.0,-0.03952946382410383,1.0930160349530496,0.9736861918385902,23.60336223324856,25.56952529266059,0.36771321028003,0.6349390813515594,1.1386619601389754,0.9585719687194949,30.413989147896142,0.17799997329711825,-0.35555006774834474,-0.5560001850128176,-1.129396453644473,0.01739608361883782,-0.8426983193286457,-0.2693020506969894,0.5286211802368168,2.2935217934330074,-25.50113375374587,0.28669813431582786,6,0.3150002956390381,0.6520001888275155,1.3135002851486206,1.323000192642212,0.1640000343322754,4,0.13767768376279443,3.0,4.25,1.254534262727167,4.311999797821045,1.0952357164590618,4.361999988555908,0.13767768376279443
639,2012-06-04,4.0980000495910645,4.130000114440918,3.98799991607666,4.0980000495910645,10805500.0,0.003919713794892754,3.4374972060379383,-0.0,25.953096606978207,25.994339056030466,0.3247216141945728,0.57252664466324,1.106478284363246,0.9540249959534179,32.53339416265977,0.1420001983642578,-0.38497008924599996,-0.4918999195098879,-1.0775105894352066,0.09371075041543087,-0.7847052544725468,-0.19909458454722895,0.48030365345642156,21.153872605612555,-8.178867686237961,0.2928053349626592,6,0.2569999694824219,0.5939998626708984,1.2975000143051147,1.3350000381469727,0.11199998855590909,0,0.1522694155510116,1.0930160349530496,4.081999778747559,3.0,4.25,1.254534262727167,4.311999797821045,0.1522694155510116
640,2012-06-05,4.15399980545044,4.165999889373778,4.064000129699707,4.064000129699707,13191500.0,0.013665142796902563,-1.2666694923785056,100.0,26.277391570989053,26.15430982256328,0.22006448369981868,0.47072335310771773,1.0317752322263134,0.9076211798953144,34.650729462496784,0.10199975967407138,-0.3878127749563145,-0.39150016307830704,-0.9673568336133567,0.1843565074567426,-0.6794284983458319,-0.10357182781078222,0.3770795946393797,43.91528451264282,14.493556975292755,0.28792833526752476,6,0.1660001277923575,0.5380001068115225,1.238500237464904,1.2760002613067618,0.03200006484985263,1,0.16514212307794374,3.4374972060379383,4.0980000495910645,1.0930160349530496,4.081999778747559,3.0,4.25,0.16514212307794374
641,2012-06-06,4.329999923706056,4.366000175476073,4.191999912261963,4.2100000381469735,13416500.0,0.042368831607716206,-1.2307706415287751,1.3333368654731435,32.84574868608324,26.93706033871241,-0.007168602421946169,0.256358633603079,0.8346693572695001,0.740932747193928,35.63014295963526,0.212000370025633,-0.36550124789557614,-0.18280003070831174,-0.7272309342259353,0.3616308728093114,-0.45501548246712353,0.08941542105050004,0.15763311766271126,90.47613040604341,60.984175321005566,0.2722154517588116,6,-0.013000011444092685,0.3619999885559073,1.0625001192092887,1.1000001430511466,-0.01999998092651456,2,0.11454972255345064,-1.2666694923785056,4.15399980545044,3.4374972060379383,4.0980000495910645,1.0930160349530496,4.081999778747559,0.11454972255345064
642,2012-06-07,4.323999881744385,4.400000095367432,4.2800002098083505,4.388000011444092,11729000.0,-0.0013856910086352814,1.7272609049038,-0.5333349227920432,37.36762999483851,28.635918163979618,-0.05561495800677907,0.22539963088406,0.822540470991834,0.7568150686239772,36.58721131516084,0.11999988555908114,-0.3573601052163875,-0.15800006389617938,-0.6693649084450124,0.3533647806526541,-0.4136824861705959,0.09768235837823713,0.12366250960101333,81.55335423545792,46.72241949241976,0.2556824222744167,6,-0.07599997520446777,0.3410000801086426,1.0685001611709595,1.1060001850128174,-0.06799983978271484,3,0.00832568287571167,-1.2307706415287751,4.329999923706056,-1.2666694923785056,4.15399980545044,3.4374972060379383,4.0980000495910645,0.00832568287571167
643,2012-06-08,4.369999885559082,4.389999866485597,4.269999980926514,4.297999858856201,6326000.0,0.010638299045498512,1.1428553182249555,-1.1249981373586255,45.075127667280974,30.671085127147855,-0.09884062950349826,0.15439433175620465,0.7615381727600363,0.7187658886399841,36.974302562154435,0.11999988555908292,-0.35593833507798145,-0.09110004901886004,-0.5836269867198709,0.40142688868215126,-0.3373635178693659,0.15516341983164583,0.04088950776481681,92.71839884633235,51.93983769972097,0.24626346885050562,6,-0.12199997901916504,0.2630000114440918,1.0030001401901245,1.0600001811981201,-0.11800003051757812,4,-0.030205943464351903,1.7272609049038,4.323999881744385,-1.2307706415287751,4.329999923706056,-1.2666694923785056,4.15399980545044,-0.030205943464351903
644,2012-06-11,4.193999767303467,4.441999912261963,4.184000015258788,4.389999866485597,5498000.0,-0.04027462765782164,-1.3888923229076409,-2.722222590152004,33.280003906247074,31.28509331237383,0.05574399318770329,0.2947877342136165,0.9161840404827206,0.9003370711371215,37.49310442872154,0.2579998970031747,-0.36271045264962076,-0.23490016460418683,-0.7074788458767705,0.23767851666839634,-0.47118950524047865,0.0013891760321049773,-0.20599985122680664,34.39145830258489,-5.04739642986528,0.23628934063629167,6,0.021000146865844727,0.38300013542175293,1.1700003147125244,1.2360002994537354,0.5020003318786621,0,0.012398676361825567,1.1428553182249555,4.369999885559082,1.7272609049038,4.323999881744385,-1.2307706415287751,4.329999923706056,0.012398676361825567
645,2012-06-12,4.176000118255615,4.2280001640319815,4.064000129699707,4.2100000381469735,18360000.0,-0.004291762052105352,3.685703775859931,0.17346889125685827,30.618909456902955,31.616602930464325,0.049824501458519244,0.2817081461751645,0.9097943853949246,0.9224545696650717,38.11324579340774,0.1640000343322745,-0.3324745591684186,-0.2239998102188112,-0.6833779558932385,0.23537833545561604,-0.4536888830560244,0.005689262618401969,-0.17892020225524918,29.629643646015065,-7.317650537052177,0.22968907283721354,6,0.03899979591369629,0.36299991607666016,1.1319999694824219,1.1979999542236328,0.6319999694824219,1,0.00814174303844628,-1.3888923229076409,4.193999767303467,1.1428553182249555,4.369999885559082,1.7272609049038,4.323999881744385,0.00814174303844628
646,2012-06-13,4.23799991607666,4.357999801635741,4.223999977111816,4.3460001945495605,10745000.0,0.014846694460090903,1.0303081752600176,3.1764862628500077,34.43396969085816,32.16169331260297,-0.026570207968052095,0.1845951911189232,0.8186582383109444,0.8642085238463313,38.61536306454694,0.18199968338012606,-0.3126716368476856,-0.13370001316070557,-0.5565710425631822,0.2891710162417711,-0.34513552786194346,0.07773550154053233,-0.23202160015106177,46.03171599663439,11.39232918978378,0.21143551470123825,6,-0.023000001907348633,0.2890000343322754,1.068000078201294,1.1340000629425049,0.45599985122680664,2,-0.012269949694691418,3.685703775859931,4.176000118255615,-1.3888923229076409,4.193999767303467,1.1428553182249555,4.369999885559082,-0.012269949694691418
647,2012-06-14,4.236000061035156,4.263999938964844,4.151999950408936,4.2119998931884775,8163500.0,-0.00047188652220531146,1.8000023841880426,-0.2222232033661002,47.30023177578563,34.794678817329306,-0.029910495331818332,0.14603973408183535,0.7908977771946057,0.871234049359078,39.56675200056431,0.11199998855590731,-0.2958068997953749,-0.10519986152648908,-0.46771832278360215,0.257318599730624,-0.28645909215504606,0.0760593691020679,-0.2213013131828303,45.50265351200861,7.232925236135131,0.18125923062855656,6,-0.021000146865844727,0.25499987602233887,0.9659998416900635,1.057999849319458,0.3280000686645508,3,0.0174692825019227,1.0303081752600176,4.23799991607666,3.685703775859931,4.176000118255615,-1.3888923229076409,4.193999767303467,0.0174692825019227
648,2012-06-15,4.426000118255615,4.434000015258789,4.208000183105469,4.230000019073486,11701500.0,0.04485364836704653,1.1320749624378088,8.166613685131034,52.804646626284615,37.77818437503002,-0.18548861730233668,-0.06559545524593169,0.5741501011555528,0.6875432608180487,39.48681133374712,0.2259998321533203,-0.2698955084042165,0.09640018939971906,-0.237123535615261,0.4299239144146991,-0.07036167310777053,0.26316205190720865,-0.40275534711509664,95.76724782805596,54.190838885710555,0.16676186250748995,6,-0.17300009727478027,0.06099987030029297,0.7689998149871826,0.867999792098999,0.021999835968017578,4,-0.03840941521731045,1.8000023841880426,4.236000061035156,1.0303081752600176,4.23799991607666,3.685703775859931,4.176000118255615,-0.03840941521731045
649,2012-06-18,4.438000202178955,4.458000183105469,4.306000232696533,4.394000053405762,8279000.0,0.002711270583533043,2.619041672106766,0.22449044136608912,53.65385655820759,40.820013818054306,-0.16113256595029313,-0.08593962306584402,0.533442931444962,0.6799424868538892,38.65798402759225,0.15199995040893555,-0.24346563558827228,0.11090025901794398,-0.2183463839934694,0.4401469020293578,-0.05372306248776315,0.2755235805236511,-0.40638032821600767,94.9238633970649,49.668545120327934,0.16462332150570688,6,-0.1770000457763672,0.00599980354309082,0.6909998655319214,0.7979998588562012,0.039999961853026456,0,-0.04191084692743574,1.1320749624378088,4.426000118255615,1.8000023841880426,4.236000061035156,1.0303081752600176,4.23799991607666,-0.04191084692743574
650,2012-06-19,4.49399995803833,4.65399980545044,4.443999767303467,4.464000225067139,13322500.0,0.012618240943720549,-4.99994550482966,0.6818098076402059,58.69982038821672,43.69268845162469,-0.1830846865320348,-0.15940572783535423,0.45240558072660075,0.6290316821356132,36.99801964954595,0.21599960327148526,-0.18691737027828026,0.17280001640319842,-0.1387013734484892,0.48430140625488605,0.017049321477354162,0.3285507113290427,-0.4453248717096816,68.12751123227278,19.195432966173044,0.15575069492584384,6,-0.13499999046325684,-0.04999995231628418,0.6350001096725464,0.7420001029968262,0.5160002708435059,1,0.044948852476619505,2.619041672106766,4.438000202178955,1.1320749624378088,4.426000118255615,1.8000023841880426,4.236000061035156,0.044948852476619505
651,2012-06-20,4.527999877929688,4.572000026702881,4.458000183105469,4.504000186920166,5147000.0,0.007565625324616132,1.0357117008187124,0.7999968210573459,63.65422268021922,46.61342097222254,-0.20790846062186485,-0.21415139103281788,0.397244431601,0.6006255563883789,36.04699435156034,0.11399984359741211,-0.13292710387327933,0.21299993991851895,-0.07481435231857869,0.5008142321556166,0.06909279379997013,0.3569070860370678,-0.4430053084537322,74.90040559666404,20.914333624354185,0.1439071461185489,6,-0.16899991035461515,-0.08399987220764249,0.5665001869201651,0.7080001831054679,0.5580000877380362,2,0.0618375038332315,-4.99994550482966,4.49399995803833,2.619041672106766,4.438000202178955,1.1320749624378088,4.426000118255615,0.0618375038332315
652,2012-06-21,4.388000011444092,4.547999858856201,4.366000175476073,4.513999938964844,7155000.0,-0.030918699262334814,-1.1411777905557852,-5.250064572529658,65.4545682236454,48.877803256263036,-0.06467692911213963,-0.09858043114865289,0.5138910171281763,0.7463880099540443,34.833435764242935,0.18199968338012784,-0.08322688980035586,0.08530006408691371,-0.16349423060990542,0.33409435878373284,-0.03909708326149541,0.20969721143532283,-0.26886512780966676,40.3587400796938,-19.33305138512779,0.12439714734840956,6,-0.029000043869018555,0.0559999942779541,0.6890000104904175,0.8480000495910645,0.5339999198913574,3,0.06973558684168513,1.0357117008187124,4.527999877929688,-4.99994550482966,4.49399995803833,2.619041672106766,4.438000202178955,0.06973558684168513
653,2012-06-22,4.513999938964844,4.519999980926514,4.394000053405762,4.401999950408936,9620500.0,0.028714659797661524,1.0322557076220837,-0.8888893093804449,68.90910391375303,52.83659214598592,-0.18785757054887497,-0.21778953448928817,0.36223216917471923,0.6259199638918442,32.94730809188993,0.13199996948242188,-0.04943649963569463,0.19989998340606707,-0.06598006159028103,0.46578002840241517,0.06695996090789347,0.3328400059042407,-0.3627731600214581,59.7701039177426,-4.59833766114032,0.13294002249817385,6,-0.1549999713897705,-0.0969998836517334,0.5350000858306885,0.7220001220703125,0.28800010681152344,4,0.011076692824752099,-1.1411777905557852,4.388000011444092,1.0357117008187124,4.527999877929688,-4.99994550482966,4.49399995803833,0.011076692824752099
654,2012-06-25,4.383999824523927,4.489999771118164,4.355999946594238,4.426000118255615,4451500.0,-0.028799316836217947,-1.7346889125685454,-0.3750026609219087,59.79557727183185,56.078444125422465,-0.031370590469419035,-0.0912054470416157,0.46640352139219576,0.7536308263070888,30.935753192786,0.15799999237060547,-0.028163204475792902,0.06909987926483208,-0.19755815760709527,0.3357579161367594,-0.0642291391711316,0.20242889770079575,-0.2026066639901174,9.395936641432959,-55.18196025850113,0.1333290184359636,6,0.01900005340576172,-0.02899980545044034,0.6170002222061148,0.823000192642211,0.29200029373168856,0,0.0145985703151017,1.0322557076220837,4.513999938964844,-1.1411777905557852,4.388000011444092,1.0357117008187124,4.527999877929688,0.0145985703151017
655,2012-06-26,4.400000095367432,4.461999893188477,4.369999885559082,4.389999866485597,4561500.0,0.0036496969625774422,-2.6799862671422305,-0.23809902249064588,53.45168682409821,58.191523806893585,-0.013695155174226592,-0.1098446705244216,0.42712929756343954,0.7338463219269755,29.60843985380077,0.09200000762939453,-0.022711587936480093,0.08320014476776105,-0.18540535231470656,0.35180564185022867,-0.0511026037734732,0.2175028933089953,-0.19025053613862486,20.37043169199863,-39.24067427148212,0.13430274854123395,6,0.0029997825622567476,-0.04500007629394531,0.5019999742507935,0.7139999866485596,0.28599977493286133,1,0.01772728794862366,-1.7346889125685454,4.383999824523927,1.0322557076220837,4.513999938964844,-1.1411777905557852,4.388000011444092,0.01772728794862366
656,2012-06-27,4.535999774932861,4.556000232696533,4.3959999084472665,4.415999889373778,6072500.0,0.030909017413117246,-1.000005960470173,11.999713904254445,59.26573688905191,59.52102437503428,-0.11508006455269193,-0.2405347338090129,0.26573233027090204,0.5952938322386929,27.87834008028961,0.1600003242492667,0.019448589271973127,0.2079998254776001,-0.07788718167642905,0.49388683263162925,0.06505632190058552,0.35094332905461467,-0.29959520093075653,89.99978542358576,31.794246317430293,0.14294350357701466,6,-0.10499978065490723,-0.180999755859375,0.2800002098083496,0.5100002288818359,0.31800031661987216,2,0.1044974597592414,-2.6799862671422305,4.400000095367432,-1.7346889125685454,4.383999824523927,1.0322557076220837,4.513999938964844,0.1044974597592414
657,2012-06-28,4.3979997634887695,4.519999980926514,4.329999923706056,4.46999979019165,6858000.0,-0.03042328445577014,1.2092977480586848,-0.6000007947293505,51.13268196404584,59.33525052367442,0.05399429934706479,-0.0957896308627717,0.3754986157662854,0.7307110140746431,25.9756632173331,0.20599985122680575,0.06651322431794604,0.06259982585906965,-0.22244674261061714,0.34764639432875644,-0.07992345837577375,0.20512311009391304,-0.13653947559976487,30.088383545342445,-22.770360500701564,0.1425232842348436,6,0.0820002555847168,-0.07699990272521973,0.41600024700164795,0.6480002403259277,0.512000083923339,3,0.15643479744828137,-1.000005960470173,4.535999774932861,-2.6799862671422305,4.400000095367432,-1.7346889125685454,4.383999824523927,0.15643479744828137
658,2012-06-29,4.644000053405762,4.6599998474121085,4.473999977111816,4.473999977111816,9847000.0,0.05593458461713263,-1.1882327861863038,-2.361111295075996,67.22819810586739,60.84351069563662,-0.17637882095307678,-0.3136062392118468,0.10470159977117621,0.4844263168821126,23.51757216367536,0.26200008392333896,0.11341047302988638,0.2805001020431517,-0.010116309972971749,0.5711165140592751,0.13519189603508952,0.42580830805121384,-0.35898739446307104,95.15157645290896,38.306268911237005,0.14530820600806185,6,-0.1490001678466797,-0.32000017166137695,0.1484999656677246,0.40199995040893555,0.3819999694824219,4,0.05986216079515572,1.2092977480586848,4.3979997634887695,-1.000005960470173,4.535999774932861,-2.6799862671422305,4.400000095367432,0.05986216079515572
659,2012-07-02,4.7220001220703125,4.742000102996826,4.5960001945495605,4.679999828338623,6336500.0,0.016795880225571436,2.5609622776462926,0.2470604404851395,69.98536326028228,62.0974599036439,-0.23451914948272723,-0.36096785467158554,0.004749991383917518,0.405251277918242,20.85311157600642,0.14599990844726562,0.14444705283497417,0.3273001670837399,0.023036296157828318,0.6315640380096514,0.1751682316207841,0.47943210254669566,-0.40698848805006804,95.14563780992954,33.41779487662707,0.15213193546295575,7,-0.18600010871887207,-0.35700011253356934,0.02949976921081543,0.28299975395202637,0.25600004196166903,0,0.016941957144842146,-1.1882327861863038,4.644000053405762,1.2092977480586848,4.3979997634887695,-1.000005960470173,4.535999774932861,0.016941957144842146
660,2012-07-03,4.8400001525878915,4.849999904632568,4.682000160217285,4.734000205993652,3448000.0,0.02498941708325142,1.6666742355434454,2.523790601832425,71.16737923981022,62.932255076931796,-0.33333093139291936,-0.44790360949546315,-0.1298986390767487,0.2837167538208254,18.49762543202479,0.1679997444152832,0.16003540684005202,0.4110001802444465,0.06869706121878139,0.7533032992701116,0.23984862073161395,0.5821517397572791,-0.4822896716699887,98.07697069010277,32.944145366454364,0.17115155951283245,7,-0.25000023841858,-0.42100024223327726,-0.12500023841858,0.14799976348876864,0.10399961471557528,1,-0.0338843035458557,2.5609622776462926,4.7220001220703125,-1.1882327861863038,4.644000053405762,1.2092977480586848,4.3979997634887695,-0.0338843035458557
661,2012-07-05,4.826000213623047,4.868000030517578,4.796000003814697,4.820000171661377,6254000.0,-0.0028925492817100107,-1.6666490061546884,0.05660419796849227,70.57183215864242,63.50083995859813,-0.30465162198022266,-0.4161769169365135,-0.12866887632282253,0.2961086989314259,17.432194034817268,0.07200002670288086,0.17513652859315076,0.3722002267837521,-0.009505539678706043,0.7539059932462102,0.18134734355252302,0.5630531100149812,-0.4092150018593843,92.19334413454958,23.562165647069392,0.1908528832312289,7,-0.22700023651123047,-0.39800024032592773,-0.12000024318695068,0.16199970245361328,0.12999963760375977,3,-0.029009601559393805,1.6666742355434454,4.8400001525878915,2.5609622776462926,4.7220001220703125,-1.1882327861863038,4.644000053405762,-0.029009601559393805
662,2012-07-06,4.360000133514403,4.763999938964844,4.3420000076293945,4.763999938964844,15505500.0,-0.0965603107088967,1.0891095769956647,-67.3328300087421,48.07017592781074,61.18540351571565,0.1754046638492408,0.05550422849004555,0.3143694525383163,0.7552199514230171,16.486240969617622,0.48400020599365234,0.1689703659259072,-0.09559986591339165,-0.4750613075466994,0.2838615757199161,-0.28533058673004597,0.09413085490326267,0.5079998970031747,3.4220770155432714,-59.224644768807416,0.18973072081665404,7,0.238999843597413,0.06799983978271573,0.332499861717225,0.6279997825622567,0.5179996490478525,4,0.11330273919972078,-1.6666490061546884,4.826000213623047,1.6666742355434454,4.8400001525878915,2.5609622776462926,4.7220001220703125,0.11330273919972078
663,2012-07-09,4.23799991607666,4.406000137329102,4.23199987411499,4.361999988555908,10974000.0,-0.02798170039031722,-1.5588244575107024,0.3069310202785715,44.50548716378072,59.48650461482109,0.2840030222112411,0.176139033796324,0.4144827329605736,0.8685300796032571,15.594314145788548,0.17400026321411133,0.15042052196883304,-0.21100008487701416,-0.6011710053703556,0.1791708356163273,-0.4060855451236849,-0.015914624630343432,0.630000114440918,0.9434025921641279,-55.240235351439985,0.19508546024667067,7,0.312000036239624,0.19000005722045898,0.40450000762939453,0.7309999465942383,0.5360002517700195,0,0.15856534795723976,1.0891095769956647,4.360000133514403,-1.6666490061546884,4.826000213623047,1.6666742355434454,4.8400001525878915,0.15856534795723976
664,2012-07-10,4.245999813079834,4.369999885559082,4.190000057220459,4.294000148773193,13807000.0,0.001887658603490383,-1.25,0.3870992551346487,43.0022544813805,58.32545657674133,0.28426245357042657,0.1815423666965863,0.38269018155322154,0.8546086089142424,14.38956481109805,0.17999982833862305,0.13998134949617125,-0.2056001901626585,-0.5892549571412307,0.17805457681591363,-0.39742757365194503,-0.013772806673371996,0.5965602111816404,8.259551337007839,-44.4959827809469,0.1918273834892862,7,0.28300023078918457,0.18200016021728516,0.319500207901001,0.6720001697540283,0.6360001564025879,1,0.1837023655548813,-1.5588244575107024,4.23799991607666,1.0891095769956647,4.360000133514403,-1.6666490061546884,4.826000213623047,0.1837023655548813
665,2012-07-11,4.2100000381469735,4.242000102996826,4.130000114440918,4.1479997634887695,12460000.0,-0.0084785154304442,-1.2857240171272868,-1.2916633553206893,41.03720942234436,56.30006463599605,0.32461292735006797,0.2321208914668862,0.3946331863665069,0.8828525748740139,12.785052588579918,0.11599969863891602,0.11137742176249965,-0.243299961090087,-0.6220832216751271,0.13548329949495308,-0.43269159138260704,-0.05390833079756696,0.5934063880920402,10.84009929585758,-37.49848788248558,0.18939163029251999,7,0.2890000343322745,0.25600004196166903,0.31349992752075106,0.6659998893737784,0.7699999809265128,2,0.18242283109884294,-1.25,4.245999813079834,-1.5588244575107024,4.23799991607666,1.0891095769956647,4.360000133514403,0.18242283109884294
666,2012-07-12,4.185999870300293,4.248000144958496,4.070000171661377,4.15399980545044,10401500.0,-0.005700752405989107,1.2820419553914482,0.5161277917922628,43.90832074853635,55.497357834272776,0.3282650956162687,0.26564537758997986,0.39193189930771943,0.8999963385893981,12.026861912424177,0.17799997329711914,0.1023359880075585,-0.2647001266479494,-0.650357360813488,0.12095710751758926,-0.4575287437307187,-0.07187150956518007,0.563534050994873,16.714659586937955,-31.285275605222864,0.19282861708276944,7,0.28300023078918457,0.2800002098083496,0.3200000524520874,0.690000057220459,0.8860001564025879,3,0.18107977078097637,-1.2857240171272868,4.2100000381469735,-1.25,4.245999813079834,-1.5588244575107024,4.23799991607666,0.18107977078097637
667,2012-07-13,4.309999942779541,4.3420000076293945,4.173999786376953,4.182000160217285,5951000.0,0.02962256959419185,-1.333327814405065,3.9999850988691152,43.8405821096869,52.89873383469717,0.21285331890658998,0.1554430910599871,0.2424431240310696,0.7690248878971468,10.782535585901254,0.1680002212524414,0.10500184813378066,-0.14440004825592023,-0.522734703621996,0.23393460711015557,-0.3335673759389586,0.04476727942711811,0.3715806035522462,71.42851060749912,23.88810957527913,0.1891673276830381,7,0.15900015830993652,0.15600013732910156,0.19449996948242188,0.5659999847412109,0.7319998741149902,4,0.14988397146721466,1.2820419553914482,4.185999870300293,-1.2857240171272868,4.2100000381469735,-1.25,4.245999813079834,0.14988397146721466
668,2012-07-16,4.25600004196167,4.326000213623047,4.2340002059936515,4.300000190734863,5944500.0,-0.012528979474428104,-1.0909135243214318,-0.3437517462327938,45.94937499641614,50.228068472045365,0.2302396150105288,0.20664900088795335,0.2718645324091913,0.8158921680121427,10.492281630008288,0.09200000762939542,0.08677563615655792,-0.1898999452590946,-0.5784227252221825,0.19862283470399333,-0.38416133524063856,0.00436144472244937,0.36442246690307645,62.0000158945871,9.236601404242414,0.19426138998154416,7,0.21300005912780762,0.21000003814697266,0.20049989223480225,0.619999885559082,0.8179998397827148,0,0.14614655415132338,-1.333327814405065,4.309999942779541,1.2820419553914482,4.185999870300293,-1.2857240171272868,4.2100000381469735,0.14614655415132338
669,2012-07-17,4.251999855041504,4.3439998626708975,4.203999996185304,4.2899999618530265,8228000.0,-0.0009398935340052539,-1.089552982371237,0.863635871037639,45.28060553441179,47.351760282556654,0.17942782648994626,0.2065921192078921,0.25550420916791694,0.8122808473141516,10.36396976315277,0.13999986648559393,0.089469096350701,-0.1846001148223877,-0.5827054469069699,0.2135052172621945,-0.38365278086467924,0.014452551219903853,0.3133804201029058,66.42331701527469,9.167394843712927,0.19905266604229127,7,0.21700024604797363,0.21400022506713867,0.1885000467300415,0.624000072479248,0.9000000953674325,1,0.12276583504259797,-1.0909135243214318,4.25600004196167,-1.333327814405065,4.309999942779541,1.2820419553914482,4.185999870300293,0.12276583504259797
670,2012-07-18,4.696000099182129,4.7220001220703125,4.2800002098083505,4.300000190734863,20121000.0,0.10442150970776343,-1.0275231364520285,-10.421020930582987,54.26439896305759,45.53982326082501,-0.3208921744939115,-0.2334689201925748,-0.20353672648042576,0.3608105275517133,10.778828432041806,0.4700002670288086,0.057441359402392145,0.24930012226104736,-0.1648625152337626,0.6634627597558573,0.04221880351364238,0.45638144100845235,-0.625999927520752,96.012266124886,41.12614112060137,0.20708131874740493,7,-0.27900004386901855,-0.23000001907348633,-0.3000001907348633,0.17999982833862305,0.4419999122619629,2,0.03960814871632712,-1.089552982371237,4.251999855041504,-1.0909135243214318,4.25600004196167,-1.333327814405065,4.309999942779541,0.03960814871632712
671,2012-07-19,4.808000087738037,4.8400001525878915,4.691999912261963,4.71999979019165,16357000.0,0.02385008223816154,-1.0555581310639548,0.2222230249785664,61.08108470350923,46.985479791458175,-0.48691869938969656,-0.34089427000693817,-0.3277162764883812,0.2422671748132892,11.381727523010305,0.14800024032592862,0.014001047983442483,0.3473001003265379,-0.09631634595556537,0.7909165466086412,0.12549187718548627,0.5691083234675895,-0.7249599170684817,95.19518809998384,35.63676556347458,0.22180822314105178,7,-0.3529999256134033,-0.33899998664855957,-0.43100011348724365,0.06799983978271484,0.31400012969970703,3,0.035773695548405815,-1.0275231364520285,4.696000099182129,-1.089552982371237,4.251999855041504,-1.0909135243214318,4.25600004196167,0.035773695548405815
672,2012-07-20,4.693999767303467,4.852000236511231,4.644000053405762,4.823999881744385,6564000.0,-0.023710548742565174,1.2365512008039423,-1.4772690327824438,51.45517136291813,47.75766692469566,-0.35822981039777524,-0.21375302126988327,-0.22605285403784237,0.34733421030892053,11.513794706029193,0.20800018310546964,-0.04821710237641774,0.21799979209899867,-0.2360441606701258,0.6720437448681231,-0.009022184285563561,0.4450217684835609,-0.5806811973571779,75.61722058493461,19.711735112873633,0.2270219763845622,7,-0.23299956321716309,-0.22499966621398926,-0.32299983501434326,0.18200016021728516,0.564000129699707,4,0.08052839329742056,-1.0555581310639548,4.808000087738037,-1.0275231364520285,4.696000099182129,-1.089552982371237,4.251999855041504,0.08052839329742056
673,2012-07-23,4.564000129699707,4.622000217437744,4.46999979019165,4.610000133514403,8604500.0,-0.0276948538662668,3.342858699872617,0.35384587169423076,45.53672453366955,48.03927470828333,-0.19793940403978283,-0.08412875646580531,-0.10525491926806119,0.4686716321014224,11.554894654987965,0.2239999771118164,-0.11683448910788563,0.08550014495849645,-0.3699731442141303,0.5409734341311232,-0.14223649962781693,0.3132367895448098,-0.40636065975952196,55.555555555555415,4.423098861750347,0.22773664458631318,7,-0.10299992561340332,-0.09500002861022949,-0.2110002040863037,0.3119997978210449,0.7199997901916495,0,0.10473261910846499,1.2365512008039423,4.693999767303467,-1.0555581310639548,4.808000087738037,-1.0275231364520285,4.696000099182129,0.10473261910846499
674,2012-07-24,4.447999954223633,4.610000133514403,4.394000053405762,4.552000045776367,7804500.0,-0.0254163392155089,-1.0377376314676612,2.260871368004273,38.914025318749864,47.8033653634395,-0.05618012874941325,0.03890675867631721,-0.0016059848105056673,0.5727562384856064,11.52517237388733,0.2160000801086417,-0.1153139093332669,-0.0337000370025633,-0.48727316746349736,0.41987309345837076,-0.2604866022330299,0.1930865282279033,-0.24869883828918482,29.37058331686896,-15.170047018871614,0.22678656523046692,7,0.013000249862670898,0.021000146865844727,-0.07799994945526123,0.4140000343322754,0.8540000915527344,1,0.1407373952255393,3.342858699872617,4.564000129699707,1.2365512008039423,4.693999767303467,-1.0555581310639548,4.808000087738037,0.1407373952255393
675,2012-07-25,4.4780001640319815,4.559999942779541,4.434000015258789,4.519999980926514,14213000.0,0.006744651555102177,1.0655769741882026,0.4038440377067906,40.246640157313394,47.39651196441472,-0.04935707451153615,0.015863042870230437,-0.04115551284554453,0.5318200361578702,11.493843863783354,0.12599992752075195,-0.09449934002654548,-0.007599830627442294,-0.4595535759118752,0.4443539146569906,-0.23357670326965874,0.21837704201477415,-0.23953710086292634,18.340628175442458,-19.33895932929534,0.22597687264221653,7,0.03499984741211026,-0.009000062942503995,-0.12550008296966464,0.3679997920989999,0.733999729156495,2,0.15051356893432688,-1.0377376314676612,4.447999954223633,3.342858699872617,4.564000129699707,1.2365512008039423,4.693999767303467,0.15051356893432688
676,2012-07-26,5.010000228881836,5.3460001945495605,4.901999950408936,5.001999855041504,31661000.0,0.11880304720016865,-3.269229358471216,-0.19048592188918761,67.56756199460122,50.032843062738536,-0.5053205892185035,-0.5046805765112667,-0.5783317817751863,-0.004013968417607039,12.572859499059275,0.868000030517579,-0.05544090315435746,0.500700211524963,-0.008471879887359535,1.0098723029372856,0.24611416581880174,0.7552862572311243,-0.7347249353122498,64.70589119198753,21.755536277571252,0.2545860457061613,7,-0.2350001335144043,-0.3020000457763672,-0.6085002422332764,-0.1640002727508545,0.29199981689453125,3,0.025548857627661903,1.0655769741882026,4.4780001640319815,-1.0377376314676612,4.447999954223633,3.342858699872617,4.564000129699707,0.025548857627661903
677,2012-07-27,5.085999965667725,5.1479997634887695,4.99399995803833,5.035999774932861,12007000.0,0.015169607447872435,-1.2985075689101766,6.249731791631899,73.50332239656613,53.09439277386632,-0.5136886561837057,-0.554946685707522,-0.6600853233299055,-0.08149663746462021,13.366060436961796,0.15399980545043945,-0.002804680529180814,0.5422999382019045,-0.024871234077619597,1.1094711104814285,0.25871435206214244,0.8258855243416665,-0.725066680019741,72.68905563717105,23.41612792592862,0.28358558613976204,7,-0.31099987030029297,-0.37799978256225586,-0.684499979019165,-0.2820000648498535,0.23600006103515625,4,0.0070783035810133565,-3.269229358471216,5.010000228881836,1.0655769741882026,4.4780001640319815,-1.0377376314676612,4.447999954223633,0.0070783035810133565
678,2012-07-30,4.921999931335449,5.084000110626222,4.869999885559082,5.064000129699707,15505500.0,-0.03224538644107999,1.3516487547225045,-2.8399931335711153,67.24489644486366,55.534869541694306,-0.27410679692816853,-0.3889957438380609,-0.49780268379953263,0.07867857553061786,14.50335242581035,0.21600008010864258,0.045799687824194635,0.36439990997314453,-0.2262609926767576,0.9550608126230467,0.06906945864819303,0.659730361298096,-0.4822612929753394,55.462163828601106,0.9599563477814002,0.2953304513249511,7,-0.10899972915649414,-0.21399974822998047,-0.5204999446868896,-0.12100005149841309,0.384000301361084,0,0.06826492693114683,-1.2985075689101766,5.085999965667725,-3.269229358471216,5.010000228881836,1.0655769741882026,4.4780001640319815,0.06826492693114683
679,2012-07-31,4.802000045776367,4.98199987411499,4.794000148773193,4.927999973297119,13453000.0,-0.024380310287107854,-1.6478886482311657,0.8873221937165039,64.48140475623921,56.67009240760338,-0.07586256031439387,-0.27689153778027276,-0.37546956211091675,0.19335059504557606,15.175744307889637,0.18799972534179688,0.08701117419303195,0.24040002822875994,-0.35600418184980587,0.8368042383073258,-0.05780207681052296,0.5386021332680428,-0.28976048292110157,40.35087260659949,-18.86157296208699,0.2982021050392828,7,0.06800007820129395,-0.09399986267089844,-0.4140000343322754,-0.0010001659393310547,0.6779999732971191,1,0.10037481664310599,1.3516487547225045,4.921999931335449,-1.2985075689101766,5.085999965667725,-3.269229358471216,5.010000228881836,0.10037481664310599
680,2012-08-01,4.676000118255615,4.900000095367432,4.662000179290772,4.829999923706055,16524000.0,-0.026239051711708372,-1.61538824306163,1.222221381239096,61.416592730256646,56.70737107724199,0.052525655674730665,-0.17266043761937944,-0.2525499269052158,0.3123417271118747,15.189356861466113,0.23799991607665927,0.1287798232278501,0.12260010242462194,-0.4620817923444074,0.7072819971936508,-0.16974084495989228,0.41494104980913615,-0.0970597048648063,2.04677465680261,-59.957836160671285,0.2923409473845145,8,0.1940000057220459,0.032000064849853516,-0.2970001697540283,0.1249997615814209,0.7999997138977051,2,0.1338750880430435,-1.6478886482311657,4.802000045776367,1.3516487547225045,4.921999931335449,-1.2985075689101766,5.085999965667725,0.1338750880430435
681,2012-08-02,4.685999870300293,4.794000148773193,4.6040000915527335,4.6479997634887695,12217000.0,0.0021385269015792296,-2.0158870723584337,-0.2467542520613944,59.25196642522093,57.57368163972007,0.026150219513084494,-0.2041534970014407,-0.2668667978414909,0.2932444418461113,15.042844831281602,0.19000005722045987,0.17702946032609468,0.1395998716354372,-0.4345985553910108,0.7137982986618852,-0.14749934187778635,0.42669908514866073,0.6600003242492676,15.073497830565069,-43.84961994257458,0.28709921351322387,8,0.18400025367736816,0.02200031280517578,-0.30699992179870605,0.11500000953674316,0.7800002098083505,3,0.11224926108554834,-1.61538824306163,4.676000118255615,-1.6478886482311657,4.802000045776367,1.3516487547225045,4.921999931335449,0.11224926108554834
682,2012-08-03,4.8540000915527335,4.881999969482422,4.708000183105469,4.796000003814697,9030500.0,0.03585152067912345,2.052632019240824,1.526313808161398,63.932897069629526,59.61770081038229,-0.13048953242831995,-0.35125597799129427,-0.4367406837379848,0.11521098805228913,15.101107789545724,0.1960000991821289,0.17981445967629117,0.282900094985961,-0.29997198073053166,0.8657721707024542,-0.008535942872285318,0.5743361328442074,0.47716010093689043,52.08333126372751,-6.1841128014505315,0.29143603785824657,8,0.016000032424927646,-0.14599990844726474,-0.46100008487701327,-0.053000211715697354,0.5859999656677255,4,0.09229500324964435,-2.0158870723584337,4.685999870300293,-1.61538824306163,4.676000118255615,-1.6478886482311657,4.802000045776367,0.09229500324964435
683,2012-08-06,4.9099998474121085,4.960000038146973,4.835999965667725,4.8480000495910645,6497500.0,0.01153682628824626,-1.8837237670150537,1.068960414354422,64.96815300442125,62.512603886568,-0.14778944496030721,-0.37347828842898956,-0.48278321495059373,0.05144556770617292,14.843021289467185,0.12400007247924805,0.15996193995509422,0.3052998542785632,-0.27418858963372994,0.8847882981908564,0.015555632322416635,0.5950440762347098,0.40661714305877794,80.95236293131377,22.73687440691937,0.28974422195614663,8,-0.019999742507933682,-0.20199966430663974,-0.5094999074935904,-0.10899996757507235,0.5880002975463876,0,0.0839104260884902,2.052632019240824,4.8540000915527335,-2.0158870723584337,4.685999870300293,-1.61538824306163,4.676000118255615,0.0839104260884902
684,2012-08-07,5.026000022888184,5.067999839782715,4.901999950408936,4.927999973297119,9346500.0,0.023625291055195285,-1.2133304511194685,1.580651115571883,58.82352791180501,64.57670252595597,-0.19352976438699532,-0.4511787975587147,-0.5899164549734977,-0.07255486791934107,14.538369852616317,0.1659998893737784,0.17405176063163008,0.3823000192642212,-0.2005225949916314,0.9651226335200738,0.09088871213629535,0.673711326392147,0.2763646296043394,90.9483104129371,35.96420119396953,0.2914113071279262,8,-0.05099987983703613,-0.31799983978271484,-0.6165001392364502,-0.22500014305114746,0.4980001449584961,1,0.05571034789758067,-1.8837237670150537,4.9099998474121085,2.052632019240824,4.8540000915527335,-2.0158870723584337,4.685999870300293,0.05571034789758067
685,2012-08-08,4.9780001640319815,5.046000003814697,4.949999809265137,4.98799991607666,6429000.0,-0.00955031011492491,-1.9090764595811087,-0.10203823453565262,54.706536524780724,63.1476996959759,-0.0750371550933,-0.361211725335882,-0.5332311773375213,-0.03192563866503839,14.001886026676774,0.09600019454956055,0.21210301392277753,0.29590015411376847,-0.26748438802872165,0.8592846962562586,0.014207883042523406,0.5775924251850135,0.31039719724174564,80.60350763248152,29.437403315249462,0.28169227107124506,8,-0.10200023651122958,-0.2699999809265128,-0.5275001525878897,-0.1770002841949454,0.5579996109008798,2,0.10084367989150578,-1.2133304511194685,5.026000022888184,-1.8837237670150537,4.9099998474121085,2.052632019240824,4.8540000915527335,0.10084367989150578
686,2012-08-09,4.943999767303467,5.00600004196167,4.926000118255615,4.986000061035156,2872500.0,-0.006830131701115905,-1.0512908293953307,4.2001335177145664,57.24217915155025,61.34090600208525,-0.057422019058242846,-0.2819688998532941,-0.4891494726856793,-0.0066861134256956944,13.185087315805216,0.07999992370605469,0.2769629631315125,0.22399976253509557,-0.2994318533153191,0.7474313783855102,-0.03771604539011175,0.4857155704603029,0.33070964857584073,65.55550257359856,16.76012424020489,0.26171580792520716,8,-0.09999966621398926,-0.23599958419799805,-0.4394998550415039,-0.18199992179870605,0.5260000228881836,3,0.10760519617500197,-1.9090764595811087,4.9780001640319815,-1.2133304511194685,5.026000022888184,-1.8837237670150537,4.9099998474121085,0.10760519617500197
687,2012-08-10,4.955999851226807,4.964000225067139,4.881999969482422,4.9079999923706055,4444000.0,0.0024272015550448334,1.5624837020094025,-1.142845789670871,62.1890439564904,60.77914461448822,-0.10035531916953833,-0.256227772623177,-0.48872220734121097,-0.026667870551683848,12.781269156450342,0.0820002555847168,0.34266963990963983,0.20369985103607213,-0.2922072287263404,0.6996069307984847,-0.04425368884513414,0.4516533909172784,0.30529537816596974,51.7241166689618,3.627548130403298,0.2479535398812065,8,-0.11999988555908203,-0.2479996681213379,-0.44249987602233887,-0.21199989318847656,0.5,4,0.10290561827914324,-1.0512908293953307,4.943999767303467,-1.9090764595811087,4.9780001640319815,-1.2133304511194685,5.026000022888184,0.10290561827914324
688,2012-08-13,4.877999782562256,4.946000099182129,4.855999946594238,4.946000099182129,3361000.0,-0.015738513116630326,1.6470509862769709,-1.4166774286480632,63.69426055169142,60.69168414731624,-0.03269083025752817,-0.13622406333813242,-0.39352895412326916,0.04297559432139941,12.311810856175086,0.09999990463256836,0.30655162511168044,0.09459979534149188,-0.34508449420164844,0.5342840848846322,-0.12524234943007784,0.3144419401130616,0.3701495440737199,10.377286345356234,-38.43199972893505,0.21984214477157007,8,-0.04199981689453125,-0.1699995994567871,-0.3644998073577881,-0.13399982452392578,0.630000114440918,0,0.11521121355257669,1.5624837020094025,4.955999851226807,-1.0512908293953307,4.943999767303467,-1.9090764595811087,4.9780001640319815,0.11521121355257669
689,2012-08-14,4.77400016784668,4.927999973297119,4.751999855041504,4.8979997634887695,6849000.0,-0.02132013516838427,-1.0952367436606287,1.823514974720736,59.00243552472552,60.423444457812785,0.07478361157930546,0.009367940258180774,-0.2737059687122585,0.1397812067209454,11.523630973710283,0.17600011825561523,0.2467967768609718,-0.03549983501434362,-0.39747071012454427,0.32647104009585703,-0.21648527256944394,0.1454856025407567,0.4612661740876316,7.48309580691673,-43.31392020451962,0.18098543755510013,8,0.06199979782104492,-0.06599998474121094,-0.285000205039978,-0.03000020980834961,0.7019996643066406,1,0.15165478668979127,1.6470509862769709,4.877999782562256,1.5624837020094025,4.955999851226807,-1.0512908293953307,4.943999767303467,0.15165478668979127
690,2012-08-15,4.881999969482422,4.923999786376953,4.800000190734863,4.829999923706055,8015500.0,0.022622496405243275,-1.2142881471389646,-0.41935657537512594,44.75408477700424,58.81256871912204,-0.00103049260594279,-0.08852127684983646,-0.3661065046066252,0.02373726757609429,12.052836658508536,0.14999961853027344,0.2095674058667747,0.06319997310638392,-0.2960398860613669,0.42243983227413473,-0.11641995647749148,0.24281990269025933,0.34064104744425805,51.18110975319002,2.0549282544970495,0.1796199295838752,8,0.006000041961669922,-0.17399978637695312,-0.403499960899353,-0.19000005722045898,0.5180001258850098,2,0.1315035236332296,-1.0952367436606287,4.77400016784668,1.6470509862769709,4.877999782562256,1.5624837020094025,4.955999851226807,0.1315035236332296
691,2012-08-16,4.980000019073486,5.02400016784668,4.901999950408936,4.9099998474121085,7768000.0,0.020073750553803116,-1.8372154916692458,1.346155962293235,45.73269007648593,56.79032349766164,-0.05916246305651551,-0.18232260227059172,-0.4527207741762691,-0.0838305792710532,12.281922014697312,0.1420001983642578,0.1878273626965674,0.15260002613067591,-0.21371668281268708,0.5189167350740389,-0.030558328341005137,0.33575838060235697,0.23026817934571486,83.82349331902823,36.121423524873705,0.18315835447168147,8,-0.07000017166137695,-0.2719998359680176,-0.497499942779541,-0.28800010681152344,0.23600006103515714,3,0.11164653689355153,-1.2142881471389646,4.881999969482422,-1.0952367436606287,4.77400016784668,1.6470509862769709,4.877999782562256,0.11164653689355153
692,2012-08-17,5.072000026702881,5.113999843597412,4.98799991607666,5.001999855041504,9233000.0,0.018473897043580934,-1.5714257910383853,0.9999999999999873,56.41026268030666,55.83944679498224,-0.13073540864815048,-0.2577676659955914,-0.5318377746589089,-0.1832360862593152,12.870953024797608,0.13399982452392578,0.18481979032975726,0.2257000207901001,-0.150508773408073,0.6019088149882732,0.0375956236910131,0.4138044178891871,0.12614280957899116,88.3978402700848,39.95572101045131,0.1881043970990867,8,-0.13900017738342285,-0.312000036239624,-0.6044999361038208,-0.38000011444091797,0.09800004959106445,4,0.07846998450185239,-1.8372154916692458,4.980000019073486,-1.2142881471389646,4.881999969482422,-1.0952367436606287,4.77400016784668,0.07846998450185239
693,2012-08-20,5.041999816894531,5.081999778747559,4.9679999351501465,5.072000026702881,6994000.0,-0.005914867833281878,3.5600198365392868,-0.42857337484077085,61.11110129964626,56.09362161585349,-0.08944835453924771,-0.20039516484659003,-0.4905204875571121,-0.15942202985418064,13.73556256554539,0.11399984359741211,0.18929926278598774,0.1717998266220091,-0.18932794805721986,0.5329276013012381,-0.008764060717605382,0.3523637139616236,0.14426016449275814,80.11048923230533,29.37897323625687,0.18056388733961432,8,-0.10899996757507324,-0.2669997215270996,-0.5744997262954712,-0.34999990463256836,-0.037999629974365234,0,0.08211028349208993,-1.5714257910383853,5.072000026702881,-1.8372154916692458,4.980000019073486,-1.2142881471389646,4.881999969482422,0.08211028349208993
694,2012-08-21,5.073999881744385,5.0980000495910645,5.026000022888184,5.056000232696533,10295000.0,0.006346700914710235,1.1818194954194723,-0.5999841055392195,70.18254253812762,57.81317783955869,-0.1273118014796264,-0.19298679409448916,-0.504924420020453,-0.19946489994126004,14.363293432172872,0.07200002670288086,0.16932738073120568,0.1724998950958252,-0.13975868893320698,0.48475847912485737,0.016370603081309554,0.32862918711034084,0.10061490184621391,87.26114456230401,29.116727641000978,0.15612929201451597,8,-0.14100003242492676,-0.2989997863769531,-0.6064997911453247,-0.4089999198913574,-0.1359996795654297,1,0.08553410038897846,3.5600198365392868,5.041999816894531,-1.5714257910383853,5.072000026702881,-1.8372154916692458,4.980000019073486,0.08553410038897846
695,2012-08-22,5.151999950408936,5.179999828338623,5.067999839782715,5.0960001945495605,8836500.0,0.015372501080495926,1.000008514986376,3.1111582070573767,72.10625773898741,59.46474212705172,-0.19895680663538773,-0.2296792603190685,-0.5634789232881596,-0.2863174341271799,15.142997458306157,0.1119999885559082,0.14326860593215418,0.2167999744415292,-0.04430500834065132,0.47790495722370974,0.08624748305043894,0.3473524658326195,-0.547999858856203,89.92809704155032,25.24760624601616,0.13055249139109043,8,-0.18600010871887296,-0.33899974822998136,-0.6844998598098764,-0.5190000534057626,-0.32800006866455167,2,0.06288817640975841,1.1818194954194723,5.073999881744385,3.5600198365392868,5.041999816894531,-1.5714257910383853,5.072000026702881,0.06288817640975841
696,2012-08-23,5.138000011444092,5.177999973297119,5.084000110626222,5.151999950408936,6756000.0,-0.0027173794836184983,1.8484813455480469,-0.2500000000000119,65.77777165542479,59.86348964915553,-0.17270581145454855,-0.21670900230704682,-0.5317939185965814,-0.2838001794210472,14.369866554199257,0.09399986267089755,0.12804034043541357,0.19640004634857178,-0.07834335029502082,0.4711434429921644,0.05902834802677592,0.33377174467036763,-0.5224799251556407,80.18875563432869,13.340002477591753,0.13737169832179616,8,-0.17200016975402832,-0.26799988746643066,-0.6964999437332153,-0.5610001087188721,-0.45800018310546875,3,0.050992620346394624,1.000008514986376,5.151999950408936,1.1818194954194723,5.073999881744385,3.5600198365392868,5.041999816894531,0.050992620346394624
697,2012-08-24,5.122000217437744,5.1599998474121085,5.079999923706055,5.124000072479248,4998000.0,-0.0031140120612516142,1.1621774879501272,0.14284741144413263,62.32560099492613,59.7114163650705,-0.14604026244427892,-0.20856722364664648,-0.4978658789540482,-0.2794926821735224,13.546059929153142,0.0799999237060538,0.12572015343445653,0.17860023975372297,-0.10056271076272694,0.45776319027017287,0.03901876449549757,0.31818171501194836,-0.49519053630828935,72.6416791873971,7.263942329373833,0.139581475258225,8,-0.15600037574768066,-0.252000093460083,-0.6600000858306885,-0.5830001831054688,-0.4700002670288077,4,0.018352178578766587,1.8484813455480469,5.138000011444092,1.000008514986376,5.151999950408936,1.1818194954194723,5.073999881744385,0.018352178578766587
698,2012-08-27,5.257999897003174,5.27400016784668,5.0879998207092285,5.130000114440918,10138000.0,0.02655206438735047,1.324999627471725,-64.00453028135432,63.181816457716145,60.17579202429168,-0.24861257334245845,-0.3352947011518621,-0.6201125499904574,-0.42580997258246,13.373430327830258,0.18600034713745117,0.12482057709187089,0.29779992103576625,-0.014423725149042,0.6100235672205745,0.14168809794336212,0.45391174412817037,-0.6201264129295359,93.54828165677743,30.10774014485291,0.1561118230924042,8,-0.22099971771240234,-0.3879997730255127,-0.7929997444152832,-0.7309999465942383,-0.5819997787475586,0,-0.01673636790281885,1.1621774879501272,5.122000217437744,1.8484813455480469,5.138000011444092,1.000008514986376,5.151999950408936,-0.01673636790281885
699,2012-08-28,5.2839999198913565,5.300000190734863,5.184000015258789,5.22599983215332,11059000.0,0.004944850398913347,1.5777636493681952,0.45312645519398786,67.83215772754252,62.740022352129266,-0.2175376610461317,-0.34080633679359185,-0.632160742327625,-0.46284759237126405,13.540866723594657,0.11600017547607422,0.11560810265972954,0.2996999502181996,-0.034728113548744055,0.6341280139851433,0.13248591833472734,0.4669139821016719,-0.6206813684667969,93.10334196571672,30.518778789552712,0.16721403188347184,8,-0.18299984931945712,-0.4139997959136954,-0.8189997673034659,-0.7929999828338614,-0.4939999580383292,1,-0.05299010923848524,1.324999627471725,5.257999897003174,1.1621774879501272,5.122000217437744,1.8484813455480469,5.138000011444092,-0.05299010923848524
700,2012-08-29,5.302000045776367,5.326000213623047,5.26800012588501,5.309999942779541,6679000.0,0.0034065340949855916,1.8999725821641018,-0.1379290500267214,71.25893574644024,65.57627187101308,-0.18963791183479817,-0.3262294471845646,-0.637517533814612,-0.49010438069254914,14.277937854915216,0.05800008773803711,0.11138588472873234,0.28640007972717285,-0.04368471359750181,0.6164848730518475,0.12135768306483552,0.4514424763895102,-0.6004805959931891,90.24384570653228,26.876985883682202,0.1650423966623371,8,-0.1549999713897705,-0.4119999408721924,-0.8369998931884766,-0.815000057220459,-0.48400020599365234,2,-0.06865330827135285,1.5777636493681952,5.2839999198913565,1.324999627471725,5.257999897003174,1.1621774879501272,5.122000217437744,-0.06865330827135285
701,2012-08-30,5.211999893188477,5.297999858856201,5.185999870300293,5.297999858856201,6869500.0,-0.016974755151046406,1.604651936458651,10.750134112177387,63.91305181615429,66.40991510832949,-0.07070290369295851,-0.20532954529129288,-0.5367552650334275,-0.4079982849040924,15.075323202623778,0.11600017547607422,0.12326400838645313,0.17009992599487322,-0.13204809220451263,0.4722479441942591,0.019025916895180295,0.32117393509456615,-0.4605219822981086,53.65846094204303,-10.719246740594777,0.15107400909969296,8,-0.06499981880187988,-0.2369997501373291,-0.7209998369216919,-0.7679998874664307,-0.4499998092651367,3,-0.07444359543275625,1.8999725821641018,5.302000045776367,1.5777636493681952,5.2839999198913565,1.324999627471725,5.257999897003174,-0.07444359543275625
702,2012-08-31,5.302000045776367,5.315999984741211,5.208000183105469,5.26200008392334,7975000.0,0.017267873068361084,2.1764722381947466,-0.46511602118044965,72.74680296437273,67.70277084885464,-0.13929489332905032,-0.2740989808390992,-0.6102122956198226,-0.5055131537841948,15.652486021848834,0.10799980163574219,0.15860016944735555,0.23770008087158168,-0.07212304624156918,0.5475232079847325,0.0827885173150067,0.39261164442815666,-0.5045603506673846,89.91591251054349,17.93472656798889,0.1549115635565754,8,-0.12599992752075195,-0.33699989318847656,-0.560499906539917,-0.6349999904632568,-0.559999942779541,4,-0.11731426104630771,1.604651936458651,5.211999893188477,1.8999725821641018,5.302000045776367,1.5777636493681952,5.2839999198913565,-0.11731426104630771
703,2012-09-04,5.322000026702881,5.357999801635742,5.254000186920166,5.306000232696533,8595000.0,0.0037721578185285765,1.3636452305091358,0.3999952316238705,82.31131054299259,69.0504117382841,-0.1289616607076285,-0.275790254302267,-0.6171576454021919,-0.5346164959196136,16.07565719547715,0.10399961471557617,0.18882987730322665,0.23710005283355695,-0.08410420949413755,0.5583043151612515,0.07649792166970926,0.39770218399740465,-0.48227549011277304,79.31044877556836,-0.7950537789427017,0.1606021311638474,9,-0.10900020599365234,-0.3410000801086426,-0.5804998874664307,-0.6549999713897705,-0.5900001525878906,1,-0.1258925353123358,2.1764722381947466,5.302000045776367,1.604651936458651,5.211999893188477,1.8999725821641018,5.302000045776367,-0.1258925353123358
704,2012-09-05,5.306000232696533,5.3979997634887695,5.302000045776367,5.331999778747559,9417000.0,-0.003006349854579038,-4.647055523610507,-1.6249925493234785,78.04234389418245,69.7099768666391,-0.08559276430980844,-0.25058565173666025,-0.5838290476093935,-0.526979424237922,16.246136187309897,0.09599971771240234,0.19802224164888127,0.20710024833679164,-0.12742658498431236,0.5416270816578956,0.03983683167624008,0.3743636649973432,-0.4144481696018616,56.603973045191594,-26.038307905573873,0.1672634166605518,9,-0.0670003890991211,-0.30500030517578125,-0.5455000400543213,-0.6390001773834229,-0.5240001678466797,2,-0.1187335255959363,1.3636452305091358,5.322000026702881,2.1764722381947466,5.302000045776367,1.604651936458651,5.211999893188477,-0.1187335255959363
705,2012-09-06,5.480000019073486,5.556000232696533,5.311999797821045,5.331999778747559,12301000.0,0.032793022756526735,-1.5957465156683956,-5.692416322787712,80.04808491371645,71.2955672286715,-0.23263710361373846,-0.40585706196718085,-0.7386366705537926,-0.7069779868575026,16.6583428021944,0.25,0.20988824965590336,0.35600004196166957,-0.013803387383027221,0.7258034713063664,0.17109832728932162,0.5409017566340175,-0.5276742319315231,79.4594218419557,-2.908135258646638,0.1849017146723483,9,-0.16199994087219238,-0.39999985694885254,-0.6909998655319214,-0.812999963760376,-0.627999782562255,3,-0.12591241876256754,-4.647055523610507,5.306000232696533,1.3636452305091358,5.322000026702881,2.1764722381947466,5.302000045776367,-0.12591241876256754
706,2012-09-07,5.47599983215332,5.544000148773193,5.455999851226807,5.4679999351501465,5200500.0,-0.0007299611142779217,-4.500007450565498,0.05405327035656407,77.15052609113351,72.9427811282501,-0.19629172999260103,-0.3794097527182716,-0.7194794488273342,-0.7106574587961951,17.20486987269157,0.08800029754638672,0.2114674644378134,0.3253998517990109,-0.06580257437334236,0.7166022779713641,0.1297986387128338,0.5210010648851879,-0.4391596226337171,77.0113824301975,-4.403636433913789,0.19560121308617665,9,-0.15399980545043945,-0.3959996700286865,-0.6869996786117554,-0.80899977684021,-0.5260000228881836,4,-0.12016070353162533,-1.5957465156683956,5.480000019073486,-4.647055523610507,5.306000232696533,1.3636452305091358,5.322000026702881,-0.12016070353162533
707,2012-09-10,5.4660000801086435,5.489999771118164,5.420000076293945,5.47599983215332,5909500.0,-0.001826105250398613,2.684230339687041,-1.2499850986468461,79.28180634470479,74.73166889347105,-0.14791930265542863,-0.34703572456644505,-0.6896775212647173,-0.708824753746975,17.88723599560117,0.06999969482421875,0.204095762228655,0.28990008831024294,-0.11416865457771763,0.6939688311982035,0.08786571686626221,0.4919344597542237,-0.3564774673442699,70.19862948811094,-10.911249558346952,0.20203437144398048,9,-0.09599995613098233,-0.3339998722076425,-0.6769999265670785,-0.7990000247955331,-0.5060000419616708,0,-0.12879619207237747,-4.500007450565498,5.47599983215332,-1.5957465156683956,5.480000019073486,-4.647055523610507,5.306000232696533,-0.12879619207237747
708,2012-09-11,5.440000057220459,5.484000205993652,5.389999866485597,5.460000038146973,6706000.0,-0.0047566817612757495,1.764702994944121,2.0000476848983704,75.48749662959548,75.58226210481028,-0.10436240657352869,-0.29173043632107554,-0.65169970537052,-0.6906510588190402,18.64623702847498,0.09400033950805575,0.2096886835450702,0.2358000516891483,-0.1590422624720631,0.6306423658503597,0.0383788946085426,0.433221208769754,-0.26797057766558297,54.3306731846879,-24.927033021783096,0.1974211570806058,9,-0.0690000057220459,-0.28600001335144043,-0.650999903678894,-0.7730000019073486,-1.4120001792907706,1,-0.12830881376502634,2.684230339687041,5.4660000801086435,-4.500007450565498,5.47599983215332,-1.5957465156683956,5.480000019073486,-0.12830881376502634
709,2012-09-12,5.498000144958496,5.5320000648498535,5.464000225067139,5.52400016784668,6216500.0,0.010661780722052372,2.2381017257039058,1.3000023841880648,74.78513278011974,75.97406177521911,-0.14395236014473056,-0.30852756279712157,-0.6993156379302903,-0.7550061621636948,20.017951949393357,0.09200000762939453,0.2243291351004837,0.2576001405715944,-0.10238961812440373,0.6175898992675926,0.0776052612235949,0.43759501991959393,-0.27221475996378786,76.22951460408906,-1.6091235175910015,0.1799948793479991,9,-0.127000093460083,-0.34400010108947754,-0.6990000009536743,-0.8310000896453857,-1.5920002460479736,2,-0.13932343591258456,1.764702994944121,5.440000057220459,2.684230339687041,5.4660000801086435,-4.500007450565498,5.47599983215332,-0.13932343591258456
710,2012-09-13,5.52400016784668,5.546000003814697,5.432000160217285,5.48799991607666,10026000.0,0.00472899639917701,1.8499988079059677,-1.3846238491728717,77.18312640154952,77.44851450692968,-0.15103269893398785,-0.29931024757261415,-0.7182193599912647,-0.7851029944438359,21.368812952358514,0.11399984359741211,0.2299829228757373,0.2515001535415653,-0.0878289772284564,0.590829284311587,0.08183558815655445,0.42116471892657614,-0.251984704173716,85.89755346073424,8.011003834442661,0.16966456538501076,9,-0.1419999599456787,-0.37000012397766113,-0.6825000047683716,-0.8570001125335693,-1.5800001621246333,3,-0.13432296894481566,2.2381017257039058,5.498000144958496,1.764702994944121,5.440000057220459,2.684230339687041,5.4660000801086435,-0.13432296894481566
711,2012-09-14,5.535999774932861,5.6459999084472665,5.51800012588501,5.556000232696533,13549000.0,0.0021722676903646043,-3.5714407356948548,-0.5555643858115447,79.32010795710893,78.17888172834483,-0.12542998397836946,-0.2819771253064136,-0.7223855904892087,-0.7989996906867027,22.53792153301531,0.12799978256225675,0.23052421904506115,0.23569977283477783,-0.09368700043144962,0.5650865461010053,0.0710063862016641,0.40039315946789156,-0.2242264435965975,57.03120488906984,-20.62986673892094,0.1646933866331135,9,-0.08599972724914551,-0.33699989318847656,-0.743999719619751,-0.868999719619751,-1.6459996700286865,4,-0.12355483494034736,1.8499988079059677,5.52400016784668,2.2381017257039058,5.498000144958496,1.764702994944121,5.440000057220459,-0.12355483494034736
712,2012-09-17,5.46999979019165,5.5920000076293945,5.455999851226807,5.565999984741211,5007500.0,-0.011921963046324646,-1.1935496275673243,4.799899866488651,66.66666666666666,76.44058796430862,-0.03698218493726113,-0.19460887684993722,-0.6341347736780838,-0.7375352477205226,23.231156507959668,0.1360001564025879,0.22569369691070307,0.14979979991912806,-0.16944644034713807,0.4690460401853942,-0.00982332021400456,0.3094229200522607,-0.10475020651762623,31.24996507540883,-42.56730193904638,0.15962312013313298,9,0.004000186920166016,-0.2709999084472656,-0.6939996480941772,-0.80299973487854,-1.5599997043609615,0,-0.09506398553413742,-3.5714407356948548,5.535999774932861,1.8499988079059677,5.52400016784668,2.2381017257039058,5.498000144958496,-0.09506398553413742
713,2012-09-18,5.455999851226807,5.486000061035156,5.434000015258789,5.473999977111816,5108500.0,-0.002559403930864401,1.4761753386087806,0.18750093132068724,63.78205471098611,74.8561113883979,-0.0022075912966830202,-0.15600107061155377,-0.5936548858174655,-0.7267293274044357,24.00504077521276,0.05200004577636719,0.23478185524122885,0.11509985923767108,-0.1810465247245414,0.41124624319988357,-0.03297333274343561,0.26317305121877776,-0.04583021558906353,11.21482207714071,-57.67761939447985,0.14807319198110638,9,0.023000001907348633,-0.2569999694824219,-0.68399977684021,-0.7889997959136963,-1.6059999465942387,1,-0.09090905912842095,-1.1935496275673243,5.46999979019165,-3.5714407356948548,5.535999774932861,1.8499988079059677,5.52400016784668,-0.09090905912842095
714,2012-09-19,5.507999897003174,5.552000045776367,5.426000118255615,5.447999954223633,4508500.0,0.009530800438837028,-1.423084505944439,-3.333306842565366,65.65349566099607,73.25671258254008,-0.025189629989421647,-0.18321325874493333,-0.6182826784878177,-0.7824198612933184,24.869922006750578,0.12599992752075195,0.229327655825883,0.14539990425109828,-0.13136967204727323,0.4221694805494698,0.007015116101912078,0.2837846924002845,0.13800001144409269,37.272662249416264,-27.72435735549093,0.13838478814918595,9,0.009999990463257724,-0.30900001525878906,-0.7359998226165771,-0.8409998416900635,-1.6339998245239258,2,-0.26870008110906696,1.4761753386087806,5.455999851226807,-1.1935496275673243,5.46999979019165,-3.5714407356948548,5.535999774932861,-0.26870008110906696
715,2012-09-20,5.47599983215332,5.501999855041504,5.4079999923706055,5.4660000801086435,3697000.0,-0.0058097431823236345,2.0322635226075385,0.16666269301987727,72.00001589458711,72.68443367181271,0.006909995761027687,-0.13248810368038821,-0.5575572896140999,-0.7540144872663026,25.3885389500925,0.09999990463256836,0.2145424088188177,0.0971998453140257,-0.1652240752113574,0.3596237658394088,-0.034012114948665406,0.2284118055767168,0.16560008049011277,28.571371328051953,-36.295946288412,0.13121196026269133,9,0.04200005531311124,-0.25299978256225586,-0.7039997577667236,-0.80899977684021,-1.5679998397827148,3,-0.28670562114050113,-1.423084505944439,5.507999897003174,1.4761753386087806,5.455999851226807,-1.1935496275673243,5.46999979019165,-0.28670562114050113
716,2012-09-21,5.400000095367432,5.535999774932861,5.369999885559082,5.484000205993652,9957500.0,-0.013878695967016408,-1.3055455295025349,-8.400219350532433,58.36179307348105,70.35998775278784,0.07933876922784489,-0.037791140421433056,-0.45234938291386584,-0.6830139661031129,25.81909278165085,0.1659998893737793,0.20731940519947312,0.008100104331970392,-0.22860873572089258,0.24480894438483336,-0.11025431569446109,0.12645452435840188,0.2322558204650882,13.513600591105918,-46.19475574577475,0.11835442002643151,9,0.10799980163574219,-0.12600016593933017,-0.6019999980926514,-0.7330000400543213,-1.5260000228881836,4,-0.2696296414687961,2.0322635226075385,5.47599983215332,-1.423084505944439,5.507999897003174,1.4761753386087806,5.455999851226807,-0.2696296414687961
717,2012-09-24,5.2160000801086435,5.386000156402588,5.1579999923706055,5.383999824523926,12476000.0,-0.03407407629800574,1.6511584065914264,1.9999943233746296,42.93332790797926,66.74285789483048,0.25048846849833506,0.16191357949832952,-0.24467458935597364,-0.5049741954620384,25.74234594488065,0.24200010299682617,0.17734080128288365,-0.18059990406036253,-0.3976619607814387,0.03646215266071362,-0.2891309324209006,-0.07206887569982445,0.4005204739074699,14.720832455904898,-40.75202975828694,0.10853102836053806,9,0.18599987030029208,0.09099984169006259,-0.4070000648498544,-0.5109999179840097,-1.1659998893737802,0,-0.2542177827529576,-1.3055455295025349,5.400000095367432,2.0322635226075385,5.47599983215332,-1.423084505944439,5.507999897003174,-0.2542177827529576
718,2012-09-25,5.170000076293945,5.2820000648498535,5.164000034332275,5.254000186920166,7295500.0,-0.008819019000808725,-1.4583289871701262,0.5000014191603706,41.28203294214309,63.02029124616641,0.28403006853228874,0.211844189598537,-0.17330536412099384,-0.4642405416482731,25.176193579194873,0.11800003051757812,0.15063451443182974,-0.2221999168395996,-0.45414865613447475,0.00974882245527553,-0.3381742864870372,-0.10622554719216204,0.4098388327905278,3.0457061666896617,-50.12427679896164,0.1159743696474376,9,0.23199987411499023,0.13699984550476074,-0.3235001564025879,-0.4649999141693115,-1.1659998893737793,1,-0.24371372763430843,1.6511584065914264,5.2160000801086435,-1.3055455295025349,5.400000095367432,2.0322635226075385,5.47599983215332,-0.24371372763430843
719,2012-09-26,5.004000186920166,5.03000020980835,4.763999938964844,4.800000190734863,50497500.0,-0.03210829534315485,1.0781267753333668,-2.4285681847855085,19.170969734403954,56.57449606092802,0.41637292087976885,0.37501907424340963,0.016786829554689575,-0.30216260671108675,25.05750974894811,0.40600013732910156,0.11723817366017375,-0.3741998195648195,-0.6609687069099692,-0.0874309322196698,-0.5175842632373948,-0.2308153758922442,0.5420916088271976,31.088121625619745,-17.98161559604924,0.14338444367257488,9,0.20099973678588867,0.20099973678588867,-0.1500002145767212,-0.2990000247955322,-1.0780000686645508,2,-0.2306155553918665,-1.4583289871701262,5.170000076293945,1.6511584065914264,5.2160000801086435,-1.3055455295025349,5.400000095367432,-0.2306155553918665
720,2012-09-27,4.938000202178955,5.1579999923706055,4.900000095367432,5.019999980926514,22915500.0,-0.013189444899248115,-2.265821638750566,-0.4019597072593784,17.745792936971085,49.73290550313492,0.4363992471025462,0.43463484236368455,0.09229527929445425,-0.2402207688670117,24.550297534778174,0.25799989700317383,0.08523051590450681,-0.42199981212615967,-0.7690073243914854,-0.07499229986083389,-0.5955035682588221,-0.24849605599349722,0.529882407890157,22.53889898770909,-22.046450139232853,0.17350375613266275,9,0.23999977111816406,0.2669997215270996,-0.08400022983551025,-0.2330000400543213,-0.9880001544952388,3,-0.21547186839526733,1.0781267753333668,5.004000186920166,-1.4583289871701262,5.170000076293945,1.6511584065914264,5.2160000801086435,-0.21547186839526733
721,2012-09-28,4.823999881744385,4.964000225067139,4.7820000648498535,4.927999973297119,24810000.0,-0.023086333691170413,1.0681766458954214,1.2682972215437935,15.77823100479479,44.07863487403805,0.4903463387431559,0.5460742810368036,0.21106476820022557,-0.13005661232721089,24.770709455259908,0.18200016021728516,0.04420121982547531,-0.5166001319885254,-0.9345732916055809,-0.09862697237146989,-0.7255867117970531,-0.30761355217999764,0.5734944612143007,9.646289679238961,-30.389692481481326,0.20898657980852783,9,0.3340001106262207,0.3810000419616699,0.06550014019012451,-0.11899971961975098,-0.9979999065399165,4,-0.1898838954868607,-2.265821638750566,4.938000202178955,1.0781267753333668,5.004000186920166,-1.4583289871701262,5.170000076293945,-0.1898838954868607
722,2012-10-01,4.679999828338623,4.8480000495910645,4.630000114440918,4.802000045776367,23157000.0,-0.029850758071264805,1.0373804287519135,1.173077981146609,14.015132358466019,38.548976834869165,0.5704936388298956,0.6757314821652294,0.36193416013345736,0.009933535323887632,25.121081832156904,0.21799993515014648,-0.009095731030054566,-0.6295001745224003,-1.1415427003372098,-0.11745764870759068,-0.885521437429805,-0.37347891161499547,0.6541450742206782,7.6686683589999,-29.296765323817162,0.25602126290740485,10,0.41100025177001953,0.45800018310546875,0.23800015449523926,0.025000333786010742,-0.903999805450439,0,-0.17222217637249382,1.0681766458954214,4.823999881744385,-2.265821638750566,4.938000202178955,1.0781267753333668,5.004000186920166,-0.17222217637249382
723,2012-10-02,4.651999950408936,4.742000102996826,4.618000030517578,4.696000099182129,15570500.0,-0.005982880118956424,-1.214287234812522,0.3606563143680087,8.771902102406642,32.22879977280367,0.5279747095024074,0.6861418438115763,0.4008105645023141,0.03614698603347133,25.309634131035214,0.12400007247924805,-0.07107960039449512,-0.6240000486373889,-1.2142891691306037,-0.03371092814417409,-0.9191446088839967,-0.32885548839078105,0.5976475775761587,6.296281906148009,-24.640765447612353,0.2951445602466075,10,0.4249999523162833,0.48000001907348544,0.26600003242492587,0.056000232696532315,-0.8480000495910653,1,-0.12940665651149763,1.0373804287519135,4.679999828338623,1.0681766458954214,4.823999881744385,-2.265821638750566,4.938000202178955,-0.12940665651149763
724,2012-10-03,4.676000118255615,4.711999893188477,4.622000217437744,4.708000183105469,11741000.0,0.005159107502692217,3.50004172378852,0.7272717420753331,8.59373508428233,25.18365746054758,0.4174426376445446,0.645625196938246,0.3919296620602122,0.009683461742040933,25.32337169789369,0.08999967575073242,-0.1204473232948029,-0.5684998750686647,-1.216468482680602,0.07946873254327258,-0.8924841788746329,-0.24451557126269652,0.48521676008402714,10.74075774727982,-12.697052825022014,0.3239843038059686,10,0.4009997844696045,0.45599985122680664,0.2775000333786011,0.032000064849853516,-1.0020000934600835,2,-0.1437125565313585,-1.214287234812522,4.651999950408936,1.0373804287519135,4.679999828338623,1.0681766458954214,4.823999881744385,-0.1437125565313585
725,2012-10-04,4.789999961853027,4.797999858856201,4.546000003814697,4.665999889373778,14014000.0,0.024379777740454855,2.6000013623931797,-3.874994412075904,16.873896043564073,20.57389112389014,0.2189223942722247,0.5030747168619518,0.2937183541135209,-0.1048006086068094,24.475241463949995,0.2519998550415039,-0.1685126024308481,-0.42000002861022967,-1.0883295668773156,0.2483295096568563,-0.7541647977437727,-0.08583525947668669,0.2951665577915259,58.37316480532962,37.5660134501128,0.33416476913354287,10,0.17600011825561523,0.3059999942779541,0.19550013542175293,-0.0819997787475586,-1.2279999256134038,3,-0.18037575166559516,3.50004172378852,4.676000118255615,-1.214287234812522,4.651999950408936,1.0373804287519135,4.679999828338623,-0.18037575166559516
726,2012-10-05,4.817999839782715,4.914000034332275,4.76800012588501,4.789999961853027,18526500.0,0.005845486044399717,-3.055578367352345,0.22580533518940646,20.03676204726206,18.029828250477113,0.11139859101619809,0.4461246266753216,0.2650073221499927,-0.13392516419722256,23.335926272201313,0.14599990844726562,-0.22731110502369312,-0.35910015106201154,-1.0370095951818845,0.31880929305786143,-0.698054873121948,-0.020145429002075055,0.18090003732906101,73.91299277488105,52.17847268950744,0.33895472205993665,10,0.09600019454956055,0.2780001163482666,0.2005002498626709,-0.1099996566772461,-1.2079999446868896,4,-0.18015770464163072,2.6000013623931797,4.789999961853027,3.50004172378852,4.676000118255615,-1.214287234812522,4.651999950408936,-0.18015770464163072
727,2012-10-08,4.76200008392334,4.861999988555908,4.73199987411499,4.785999774932861,7793000.0,-0.011623029830133969,-2.0952367436606285,-0.8571355585831063,19.292035846350302,15.586495239833472,0.10753432259373152,0.4708172724811224,0.3171804659461115,-0.0800577647331373,22.487269176521092,0.13000011444091797,-0.2948639936314521,-0.3798999071121214,-1.067685008180586,0.3078851939563432,-0.7237924576463532,-0.03600735657788956,0.1644358134609032,58.695669075039646,34.15861965066856,0.3438925505342322,10,0.08999991416931152,0.3339998722076416,0.2990000247955322,-0.053999900817871094,-1.2000000476837163,0,-0.19655608824511306,-3.055578367352345,4.817999839782715,2.6000013623931797,4.789999961853027,3.50004172378852,4.676000118255615,-0.19655608824511306
728,2012-10-09,4.742000102996826,4.874000072479248,4.699999809265137,4.803999900817871,14237500.0,-0.004199911922310617,-1.3835589594526185,2.583358168921738,15.118392893125844,15.136208924135902,0.06754045304609235,0.45939718532426355,0.3383295569993967,-0.0593262600305664,21.890216140509043,0.17400026321411133,-0.3531915305559945,-0.3649998903274536,-1.0598949167253986,0.32989513607049137,-0.7124474035264257,-0.017552377128481567,-0.1960000991821289,53.26089210005287,29.08171225134894,0.34744751319897244,10,0.1099998950958252,0.3539998531341553,0.32850003242492676,-0.03399991989135742,-1.0860002040863037,1,-0.2037115265978493,-2.0952367436606285,4.76200008392334,-3.055578367352345,4.817999839782715,2.6000013623931797,4.789999961853027,-0.2037115265978493
729,2012-10-10,4.73199987411499,4.777999877929688,4.677999973297119,4.72599983215332,7799000.0,-0.0021088630671931563,1.0408133475411083,-0.0967751859286434,15.427502786351596,14.878621129622626,0.039001298418384955,0.4311747474361347,0.35325493147876585,-0.04593081514090969,21.073967120922845,0.09999990463256925,-0.39044808253885943,-0.3367001056671146,-1.0252656419306891,0.3518654305964599,-0.6809828737989019,0.0075826624646726515,-0.1794398689270018,50.54343882490748,25.807810768552393,0.3442827681317875,10,0.023000240325927734,0.3640000820159912,0.36500000953674316,-0.017999887466430664,-1.0119998455047607,2,-0.19611158030106246,-1.3835589594526185,4.742000102996826,-2.0952367436606285,4.76200008392334,-3.055578367352345,4.817999839782715,-0.19611158030106246
730,2012-10-11,4.7820000648498535,4.826000213623047,4.699999809265137,4.748000144958496,9451000.0,0.010566397308751974,1.0655767178809707,5.666613685130732,20.571432463976038,15.411199069531655,-0.03962122625325115,0.3401765902002394,0.3129244144811736,-0.09419049989341843,20.375292083565885,0.12600040435791016,-0.4252389155402847,-0.2495999097824093,-0.91442315285975,0.41522333329493133,-0.5820115313210792,0.08281171175626056,-0.22301125831604018,44.06782400672421,17.1727304107289,0.3324116215386702,10,-0.05200004577636719,0.31399989128112793,0.3379998207092285,-0.04800009727478027,-1.1319999694824214,3,-0.23170222187964584,1.0408133475411083,4.73199987411499,-1.3835589594526185,4.742000102996826,-2.0952367436606285,4.76200008392334,-0.23170222187964584
731,2012-10-12,4.852000236511231,4.875999927520752,4.751999855041504,4.754000186920166,8273500.0,0.014638262382285383,-1.4313569662149213,2.882361190973758,30.555571121815035,17.249025598792652,-0.1175986041529935,0.22799488961197145,0.25328432117553756,-0.16266413336843488,19.058644841991356,0.12400007247924805,-0.4275424627507647,-0.14539976119995046,-0.7701348841048423,0.4793353617049414,-0.45776732265239684,0.1669678002524959,-0.2867112046585092,87.87894113227222,56.98831979147324,0.31236756145244604,10,-0.12200021743774503,0.2439997196197501,0.3469998836517325,-0.03900003433227628,-1.1120002269744882,4,-0.26586977275152934,1.0655767178809707,4.7820000648498535,1.0408133475411083,4.73199987411499,-1.3835589594526185,4.742000102996826,-0.26586977275152934
732,2012-10-15,4.949999809265137,4.960000038146973,4.802000045776367,4.860000133514403,15056000.0,0.020197767513789433,1.8727236471929498,0.9183635735520952,38.86638230181089,20.592856732059794,-0.19363362093977088,0.093852644668595,0.16158121487052313,-0.25826439679704105,18.011928845463395,0.15799999237060547,-0.419654193172148,-0.021400189399718883,-0.6052661780813624,0.5624657992819246,-0.3133331837405402,0.27053280494110243,-0.3722823415856933,96.45382036094198,59.47815461876452,0.2919329943408216,10,-0.19699978828430176,0.14600014686584473,0.2510002851486206,-0.13699960708618164,-1.1379997730255131,0,-0.2707070637985023,-1.4313569662149213,4.852000236511231,1.0655767178809707,4.7820000648498535,1.0408133475411083,4.73199987411499,-0.2707070637985023
733,2012-10-16,4.960000038146973,5.019999980926514,4.874000072479248,4.947999954223633,27578500.0,0.002020248336801478,1.2121203363870185,0.13333474618926133,47.35576110236463,24.899748511846713,-0.17360599656979403,0.04720849700009655,0.15631815975826413,-0.2602262387011107,17.063419875309187,0.14599990844726562,-0.3962984240782026,0.013400030136108576,-0.5240921468995747,0.5508922071717919,-0.25534605838173263,0.2821461186539498,-0.35934561623947747,82.45615747337659,42.88776902090833,0.26874608851784143,10,-0.1770000457763672,0.1359999179840088,0.2910001277923584,-0.14699983596801758,-1.1140000820159917,1,-0.28185483692650004,1.8727236471929498,4.949999809265137,-1.4313569662149213,4.852000236511231,1.0655767178809707,4.7820000648498535,-0.28185483692650004
734,2012-10-17,4.027999877929688,4.162000179290772,3.900000095367432,4.133999824523927,104205500.0,-0.1879032566631742,2.2345558368163947,-8.833267106413414,23.203766394783415,25.603067439759975,0.7339964023209742,0.9092641588114176,1.078583636212004,0.6731650700451359,16.8597531461325,1.0599999427795406,-0.3770486134870952,-0.8446001291275014,-1.4587149996749815,-0.23048525858002122,-1.1516575644012415,-0.5375426938537613,0.9920001029968253,11.428553182249779,-29.042539283929635,0.3070574352737399,10,0.43200016021728427,0.7450001239776611,1.2345001697540274,0.7850003242492667,-0.19199991226196378,2,-0.09235352291280763,1.2121203363870185,4.960000038146973,1.8727236471929498,4.949999809265137,-1.4313569662149213,4.852000236511231,-0.09235352291280763
735,2012-10-18,3.9059998989105225,4.01200008392334,3.848000049591065,4.0,50310500.0,-0.030287979820364686,1.7796552636842784,0.886793853296026,23.09496088524,25.942867310646413,0.8017237962185941,0.9566614424820026,1.1907779886237115,0.7959567004439023,16.841277072511108,0.1799998283386235,-0.3537883662901855,-0.8881001114845279,-1.5745678871233366,-0.20163233584571927,-1.2313339993039323,-0.5448662236651236,1.1140000820159912,4.948792893986689,-37.79297121397744,0.3432338878194042,10,0.5280001163482666,0.8410000801086435,1.3565001487731934,0.9070003032684326,-0.0019998550415039062,3,-0.04761901564620441,2.2345558368163947,4.027999877929688,1.2121203363870185,4.960000038146973,1.8727236471929498,4.949999809265137,-0.04761901564620441
736,2012-10-19,3.9440000057220463,3.9600000381469727,3.8440001010894775,3.941999912261963,24729000.0,0.009728650229131608,5.823493937885237,-0.02127756711856711,27.000007599591513,26.799308616562104,0.7003592493453792,0.8474371380936989,1.1443077510939754,0.7597756112620595,17.157522562406673,0.11599993705749512,-0.3319180363373402,-0.7773000001907344,-1.5010241152814126,-0.053575885100056286,-1.139162057736073,-0.4154379426453958,1.0291199779510491,8.50339411994041,-37.077261291106836,0.36186205754533896,10,0.48800003528594926,0.8009999990463252,1.3240001201629634,0.8690001964569087,0.02999997138976962,4,-0.0745435877099575,1.7796552636842784,3.9059998989105225,2.2345558368163947,4.027999877929688,1.2121203363870185,4.960000038146973,-0.0745435877099575
737,2012-10-22,3.890000104904175,3.9779999256134033,3.861999988555908,3.9219999313354488,18129500.0,-0.01369165840251707,-1.6363604344633824,-15.999165573962133,26.568272824727586,28.071517497851186,0.6902445539327022,0.8400739739922232,1.1886485441226853,0.816288949939505,19.048437922224267,0.11599993705749512,-0.3278843830158946,-0.7649999022483822,-1.5391012678973919,0.009101463400627452,-1.152050585072887,-0.3779492194238774,1.0153726858139036,3.911565349910725,-44.71171907869948,0.3870506828245048,10,0.5419999361038208,0.8279999494552612,1.4344998598098755,0.9679999351501465,0.10599994659423828,0,-0.03856043478721882,5.823493937885237,3.9440000057220463,1.7796552636842784,3.9059998989105225,2.2345558368163947,4.027999877929688,-0.03856043478721882
738,2012-10-23,3.910000085830689,3.9260001182556152,3.7999999523162837,3.8280000686645512,14021500.0,0.00514138313294632,1.210527636667103,-2.562514435578241,26.387175020552974,29.2892588572069,0.6032525264703028,0.7597929545252842,1.1615372671137076,0.8016267072216752,21.093732684871355,0.1260001659393315,-0.3342993461746566,-0.6819999217987056,-1.4842042799570279,0.12020443635961664,-1.0831021008778667,-0.2808977427195445,0.9316903435096733,30.386758161385703,-22.077131208311737,0.4011021790791612,10,0.49999988079071,0.7659999132156368,1.4264998435974117,0.9479999542236324,0.02600002288818315,1,-0.0250639507518694,-1.6363604344633824,3.890000104904175,5.823493937885237,3.9440000057220463,1.7796552636842784,3.9059998989105225,-0.0250639507518694
739,2012-10-24,3.849999904632568,3.940000057220459,3.818000078201294,3.9300000667572017,18262500.0,-0.015345314547575928,1.4399960899408744,-0.9756115289896579,20.025514432075838,29.228601298106874,0.586679463042056,0.7682964814544619,1.2169350567349784,0.8664144395702471,21.545604680258467,0.12199997901916504,-0.33878210657653796,-0.6843000888824471,-1.526728955248799,0.15812877748390486,-1.1055145220656226,-0.26308565569927156,0.9083552865458677,23.5848685268552,-26.96945245727252,0.42121443318317586,10,0.560000061988831,0.8260000944137578,1.488999962806702,1.0080001354217534,0.1360001564025879,2,-0.0010389476884853366,1.210527636667103,3.910000085830689,-1.6363604344633824,3.890000104904175,5.823493937885237,3.9440000057220463,-0.0010389476884853366
740,2012-10-25,3.874000072479248,3.9179999828338623,3.8359999656677246,3.885999917984009,12229000.0,0.006233809984722782,1.1578958926112175,0.14999776483035063,19.82099100991576,28.035870174562508,0.4697317977358946,0.6961910768509574,1.1850348009305645,0.8464958304138461,22.807109454916347,0.0820000171661377,-0.3401214189343049,-0.6070999145507816,-1.4761499329961065,0.2619501038945429,-1.041624923773444,-0.17257490532811914,0.8076866995902154,41.57310745178735,-5.77755020456776,0.43452500922266224,10,0.5359998941421509,0.7939997911453247,1.4844998121261597,0.9839999675750732,-0.11000013351440385,3,-0.009809010351206404,1.4399960899408744,3.849999904632568,1.210527636667103,3.910000085830689,-1.6363604344633824,3.890000104904175,-0.009809010351206404
741,2012-10-26,3.9079999923706055,3.9379999637603764,3.8440001010894775,3.881999969482422,11175500.0,0.00877643759815383,1.1860441906240349,-2.166696469372752,22.308700882241112,26.19612779461031,0.32155873317357386,0.6219350904064873,1.1402076745547705,0.81400639381489,23.590355179432272,0.09399986267089888,-0.344774928621578,-0.5273000001907349,-1.416573880846185,0.36197388046471524,-0.9719369405184599,-0.08266305986300981,0.7031518341186036,60.6741889079089,14.14893639968291,0.444636940327725,10,0.5019999742507935,0.7599998712539673,1.462499976158142,0.9500000476837158,-0.08800005912780717,4,-0.0010235282777368848,1.1578958926112175,3.874000072479248,1.4399960899408744,3.849999904632568,1.210527636667103,3.910000085830689,-0.0010235282777368848
742,2012-10-31,3.874000072479248,3.9560000896453857,3.8340001106262207,3.9040000438690186,14612000.0,-0.008700081872500931,-1.2181835521367743,-1.153844037706782,22.10798088974836,23.390818882097395,0.20883855815948404,0.6244725111293103,1.1597961833918866,0.8494302274101955,23.796361932071143,0.12199997901916504,-0.36618115059383705,-0.5209999322891239,-1.4362549701663703,0.39425510558812293,-0.9786274512277471,-0.0633724133505007,0.6722596040761273,47.435932704887115,1.6898782629764,0.45762751893862336,10,0.10699999332427979,0.718999981880188,1.5169998407363892,0.9839999675750732,0.06599998474121094,2,0.025813087961191306,1.1860441906240349,3.9079999923706055,1.1578958926112175,3.874000072479248,1.4399960899408744,3.849999904632568,0.025813087961191306
743,2012-11-01,4.050000190734863,4.0920000076293945,3.868000030517578,3.900000095367432,16947000.0,0.045431108663604114,-1.093455528297136,-5.000007947293534,30.197460912242917,24.167896050704005,-0.12272581721313935,0.4227334087790444,0.9720998031529664,0.6751574219111856,23.659789787982078,0.2239999771118164,-0.4101158047099629,-0.31489982604980504,-1.2341548665209352,0.6043552144213251,-0.7745273462853701,0.14472769418576004,0.4365587078813844,84.67159572551924,37.899336381105954,0.45962752023556513,11,-0.10400021076202393,0.49099981784820557,1.3044997453689575,0.807999849319458,-0.03000020980834961,3,-0.01333336708476851,-1.2181835521367743,3.874000072479248,1.1860441906240349,3.9079999923706055,1.1578958926112175,3.874000072479248,-0.01333336708476851
744,2012-11-02,4.004000186920166,4.076000213623047,3.990000009536743,4.070000171661377,10033000.0,-0.011358025098352043,1.205131496900561,-0.4399996185305173,27.35740129917282,24.641500541140985,-0.08994707929692813,0.43827829732299683,1.0045962537704236,0.7254450067879823,23.51583711552302,0.08600020408630371,-0.4790522081441333,-0.3272998332977295,-1.2478006018700096,0.5932009352745506,-0.7875502175838696,0.13295055098841058,0.4276339959920845,65.8915287442359,18.001510725115054,0.46025038428614007,11,-0.05800020694732666,0.4749997854232788,1.3504997491836548,0.9059996604919434,0.046000003814697266,4,-0.016983035720984585,-1.093455528297136,4.050000190734863,-1.2181835521367743,3.874000072479248,1.1860441906240349,3.9079999923706055,-0.016983035720984585
745,2012-11-05,3.9260001182556152,3.997999906539917,3.875999927520752,3.9779999256134033,13275000.0,-0.01948053572009134,1.652180110139294,0.7878760512094327,23.174972407820007,24.21649663094415,-0.00984716219256665,0.4724537729230889,1.0653934275511414,0.8076100213635815,24.06699755929388,0.12800025939941406,-0.5711673023417001,-0.36209990978241,-1.2730063982597422,0.5488065786949221,-0.8175531540210761,0.09335333445625604,0.4551033262089579,35.658931921303356,-6.876457103032152,0.4554532442386662,11,0.01999986171722412,0.5529998540878296,1.2789998054504395,0.9989998340606698,0.11199998855590731,0,0.015282715479437936,1.205131496900561,4.004000186920166,-1.093455528297136,4.050000190734863,-1.2181835521367743,3.874000072479248,0.015282715479437936
746,2012-11-06,3.9500000476837163,3.986000061035156,3.9260001182556152,3.9779999256134033,9515500.0,0.0061130740461528,1.727260904903855,0.5384611857700176,19.733675586048435,23.45709693775758,-0.03677361948334523,0.4006318733686913,1.0245661270173687,0.7869669196262623,25.350918305682402,0.05999994277954057,-0.5443588365301508,-0.29469999074935904,-1.1817011003834277,0.5923011188847096,-0.7382005455663934,0.14880056406767528,0.38461511740899335,44.96123386284474,8.864214291452122,0.4435005548170342,11,-0.004000067710876909,0.45999991893768266,1.2414999008178706,0.9749999046325688,0.15799975395202503,1,-0.047088634550255914,1.652180110139294,3.9260001182556152,1.205131496900561,4.004000186920166,-1.093455528297136,4.050000190734863,-0.047088634550255914
747,2012-11-07,3.825999975204468,3.931999921798706,3.8159999847412114,3.920000076293945,16682000.0,-0.03139242303350398,-1.0350851509251342,3.3571611035422557,17.893552210346215,22.513361069956826,0.08626500475504617,0.4752816910710558,1.130466792872165,0.9136687765846445,26.669371269891464,0.13400006294250488,-0.5100804737323648,-0.3719000577926628,-1.2426006463745058,0.4988005307891803,-0.8072503520835848,0.06345023649825876,0.4658459728661275,3.623184649991195,-25.510495850971484,0.4353502942909216,11,0.12800002098083452,0.5839999914169307,1.3554999828338619,1.1370000839233403,0.3739998340606685,2,-0.0015682284371549837,1.727260904903855,3.9500000476837163,1.652180110139294,3.9260001182556152,1.205131496900561,4.004000186920166,-0.0015682284371549837
748,2012-11-08,3.776000022888184,3.8540000915527344,3.7739999294281006,3.8220000267028813,8641000.0,-0.013068466450685823,-2.1999942779758723,0.48936121644072345,35.746619392917495,24.260150510050345,0.12880313933980547,0.47347605247323843,1.1570288172539107,0.9630734359752986,27.958659243139227,0.08000016212463379,-0.49038060911470893,-0.3736000061035152,-1.224155814558992,0.47695580235196156,-0.7988779103312535,0.05167789812422319,0.47649824552206654,0.662281979440906,-29.442339228926038,0.4252779042277385,11,0.15699994564056352,0.6209999322891231,1.3385000228881831,1.2439999580383296,0.4520001411437975,3,0.04343221221880045,-1.0350851509251342,3.825999975204468,1.727260904903855,3.9500000476837163,1.652180110139294,3.9260001182556152,0.04343221221880045
749,2012-11-09,3.803999900817871,3.920000076293945,3.740000009536743,3.7739999294281006,10443000.0,0.007415221864397692,-2.673477828245835,-0.652173236998414,43.54430555475917,26.896074348366277,0.10459079952319916,0.3925123744956691,1.104594946429983,0.9344434323881519,29.047454809562325,0.1800000667572017,-0.4637743711907367,-0.29920012950897235,-1.1165843131137683,0.5181840540958236,-0.7078922213113703,0.10949196229342562,0.40064853369416475,24.806169314222874,-8.130174492559998,0.408692091802398,11,0.11200010776519775,0.5760000944137573,1.3005000352859497,1.2160000801086426,0.46400022506713867,4,0.05678235692440525,-2.1999942779758723,3.776000022888184,-1.0350851509251342,3.825999975204468,1.727260904903855,3.9500000476837163,0.05678235692440525
750,2012-11-12,3.674000024795532,3.818000078201294,3.641999959945679,3.813999891281128,16890000.0,-0.03417452140164068,1.3783761143634012,-4.666666666666681,34.69387810268542,28.272205150637866,0.22712142915361122,0.4587688763505331,1.2075661569998188,1.0621566862255398,30.62970880594744,0.1760001182556148,-0.44094566709288463,-0.37380000352859577,-1.1464393959023087,0.39883938884511716,-0.7601196997154518,0.012519692658260695,0.47489059871946937,9.302341699466304,-25.62064001773438,0.38631969618685646,11,0.19299995899200484,0.6569999456405644,1.430499911308289,1.345999956130982,0.5979998111724867,0,0.10234081747461521,-2.673477828245835,3.803999900817871,-2.1999942779758723,3.776000022888184,-1.0350851509251342,3.825999975204468,0.10234081747461521
751,2012-11-13,3.5620000362396236,3.681999921798706,3.5239999294281006,3.6640000343322754,30609000.0,-0.030484482253682388,1.2898587281211722,0.7285721097680193,32.55318889902874,29.432783818335686,0.3183587183231831,0.49452460106391394,1.2935801757386511,1.1706526821093672,32.752067620897925,0.15799999237060547,-0.4049488522466129,-0.4212999820709231,-1.1234281570844664,0.2808281929426202,-0.7723640695776948,-0.07023589456415147,0.5159258943756728,9.3137518436534,-28.312030448712115,0.3510640875067717,11,0.24599993228912398,0.7099999189376835,1.4689999818801884,1.45799994468689,0.6980001926422132,1,0.13363280901995966,1.3783761143634012,3.674000024795532,-2.673477828245835,3.803999900817871,-2.1999942779758723,3.776000022888184,0.13363280901995966
752,2012-11-14,3.609999895095825,3.711999893188477,3.594000101089477,3.625999927520752,21901000.0,0.01347553575739835,-3.916696883149083,0.15686306592273766,34.504121341272096,29.911301643783375,0.2558808369734993,0.35941544704953454,1.2167149173959597,1.1216277728823254,35.43327900869455,0.14999985694885343,-0.36846934563849487,-0.306300127506256,-0.8600886839378088,0.24748842892529632,-0.5831944057220326,-0.029405849290479846,0.37929787532951975,21.717154993091306,-16.129320061622984,0.27689427821577617,11,0.19000017642974854,0.6620000600814819,1.3950001001358032,1.4300000667572021,0.621999979019165,2,0.13795011662367296,1.2898587281211722,3.5620000362396236,1.3783761143634012,3.674000024795532,-2.673477828245835,3.803999900817871,0.13795011662367296
753,2012-11-15,3.5620000362396236,3.638000011444092,3.50600004196167,3.634000062942505,12372000.0,-0.013296360180344968,2.3000023841880646,4.49999254943453,34.93723927633451,30.753505863468007,0.25409944268239126,0.31337761291153843,1.2340517143978063,1.1663011984345162,38.436787384980185,0.13199996948242188,-0.3408162605477627,-0.2843999862670903,-0.5728575695707039,0.004057597036522864,-0.4286287779188971,-0.1401711946152835,0.3528500796261622,13.526567544438478,-25.0447532602512,0.14422879165180663,11,0.18999993801116988,0.7009999752044682,1.4119999408721928,1.5339999198913579,0.6619999408721928,3,0.17911279240160938,-3.916696883149083,3.609999895095825,1.2898587281211722,3.5620000362396236,1.3783761143634012,3.674000024795532,0.17911279240160938
754,2012-11-16,3.6559998989105225,3.681999921798706,3.5739998817443848,3.5799999237060547,19306000.0,0.02638962990301752,-1.454544715645396,-1.0555548196960098,39.37620269589785,32.553642562143324,0.11794796167477273,0.2003516309169049,1.1103646706752883,1.0715634676286463,38.2565067765054,0.11999988555908248,-0.307118962847972,-0.17180012464523298,-0.4589243203448614,0.11532407105439546,-0.3153622224950472,-0.028238026795418758,0.1852572036525224,48.07687164294071,9.476906905085386,0.1435620978498142,11,0.09000015258789062,0.6070001125335693,1.318000078201294,1.440000057220459,0.503999948501586,4,0.15645521907479076,2.3000023841880646,3.5620000362396236,-3.916696883149083,3.609999895095825,1.2898587281211722,3.5620000362396236,0.15645521907479076
755,2012-11-19,3.7200000286102295,3.740000009536743,3.6480000019073486,3.7160000801086426,11606500.0,0.017505506419400962,3.1818270486429077,0.05263091850787566,41.0984824966591,34.92750999665562,0.024198456007650915,0.12827933289652194,1.0111995702754069,1.0069346577387854,37.80369040972449,0.09200000762939453,-0.2969651340058901,-0.0985000014305113,-0.38700513726326946,0.19000513440224687,-0.24275256934689038,0.045752566485867785,0.060910803044567974,91.45299841971253,53.34662568771687,0.14425256791637905,11,-0.001000046730041504,0.5429999828338623,1.2055000066757202,1.375999927520752,0.43600010871887296,0,0.14731185297315985,-1.454544715645396,3.6559998989105225,2.3000023841880646,3.5620000362396236,-3.916696883149083,3.609999895095825,0.14731185297315985
756,2012-11-20,3.650000095367432,3.753999948501587,3.641999959945679,3.721999883651733,9858000.0,-0.01881718621086914,-1.5454525750544048,-18.000178816236293,39.74358638463399,37.35529157157649,0.0527113309401428,0.18458813155217824,1.0446250596692166,1.0737209549992293,37.2811141555322,0.11199998855590776,-0.28044676729605156,-0.153799939155578,-0.44532494950574053,0.137725071194585,-0.29956244433065926,-0.008037433980496722,-0.14400005340576216,58.06455954554344,20.26511148295419,0.14576250517508146,11,0.06299996376037553,0.6129999160766597,1.2629998922348018,1.4459998607635494,0.5359997749328609,1,0.1704108833832707,3.1818270486429077,3.7200000286102295,-1.454544715645396,3.6559998989105225,2.3000023841880646,3.5620000362396236,0.1704108833832707
757,2012-11-21,3.740000009536743,3.861999988555908,3.651999950408936,3.6679999828338623,9620500.0,0.024657510087065182,-3.038458716942402,-1.0000033113789035,34.59242601020462,37.227047862386165,-0.05673708656871712,0.08724762939468889,0.9186647939321633,0.9832015911971048,36.560374032094884,0.21199989318847612,-0.24733752864723035,-0.0563000202178956,-0.3462010704901042,0.23360103005431343,-0.2012505453540001,0.08865050491820892,-0.22903996944427485,65.73033783114069,32.46118362203306,0.14495052513610443,11,-0.026999950408935547,0.5230000019073486,1.1729999780654907,1.3559999465942383,0.46399998664856046,2,0.13903749144896493,-1.5454525750544048,3.650000095367432,3.1818270486429077,3.7200000286102295,-1.454544715645396,3.6559998989105225,0.13903749144896493
758,2012-11-23,3.8120000362396236,3.8220000267028813,3.740000009536743,3.740000009536743,3977000.0,0.019251343989113767,-1.2777774098480206,0.9999999999999938,40.69766125550099,36.91075405135747,-0.1375593157592565,0.007936131320549933,0.8116378243993592,0.9071675947341045,35.651144718718044,0.08200001716613814,-0.20962294285195782,0.020600008964537952,-0.2644820759729156,0.3056820939019915,-0.12194103350418883,0.16314105143326474,-0.2869983982086177,82.63891188449934,51.28639297995228,0.14254104246872668,11,-0.12800002098083452,0.4509999752044682,1.1124999523162846,1.2839999198913579,0.4259998798370366,4,0.11017834047286068,-3.038458716942402,3.740000009536743,-1.5454525750544048,3.650000095367432,3.1818270486429077,3.7200000286102295,0.11017834047286068
759,2012-11-26,3.845999956130981,3.881999969482422,3.763999938964844,3.7999999523162837,8708500.0,0.008919181418711952,-1.0000000000000226,0.6388887049240081,45.95140552451041,38.16159043156025,-0.1843627032576003,-0.027804363679969413,0.7404140617821882,0.8680450206036734,34.628803981549616,0.11800003051757768,-0.15256877053648,0.054799926280975075,-0.2301146254889459,0.33971447805089605,-0.08765734960398541,0.19725720216593556,-0.30751838407897925,84.99999503294625,51.95358418356507,0.14245727588496057,11,-0.1519999504089351,-0.011999845504759854,1.0935000181198125,1.2500000000000004,0.019999980926514116,0,0.09828393793355583,-1.2777774098480206,3.8120000362396236,-3.038458716942402,3.740000009536743,-1.5454525750544048,3.650000095367432,0.09828393793355583
760,2012-11-27,3.8359999656677246,3.9179999828338623,3.825999975204468,3.9179999828338623,10802500.0,-0.002600101554165457,1.2439021553616438,-1.7826089210005287,44.14783529718749,39.44988447580011,-0.16647279301517592,-0.021921121237070018,0.7114683470702072,0.8709280771370391,33.46340709486271,0.09200000762939409,-0.14567313709649543,0.04669994115829468,-0.23639067865793262,0.329790560974522,-0.09484536874981897,0.18824525106640833,-0.2769072897698974,70.2898513166578,37.149838733791526,0.14154530990811365,11,-0.1239999532699585,-0.03699994087219238,0.780500054359436,0.9370000362396249,0.026000022888183594,1,0.08446295220130073,-1.0000000000000226,3.845999956130981,-1.2777774098480206,3.8120000362396236,-3.038458716942402,3.740000009536743,0.08446295220130073
761,2012-11-28,3.9040000438690186,3.9219999313354488,3.8220000267028813,3.900000095367432,11175000.0,0.017726819293507834,4.0000298025285135,-0.04877984956371775,54.248373142515184,41.64369023149379,-0.20211272539432024,-0.09511270837950381,0.6041229120832208,0.7963577687319301,32.37457864907907,0.09999990463256747,-0.14870864557148478,0.11490001678466788,-0.1678429509157322,0.39764298448506796,-0.02647146706553194,0.2562715006348677,-0.3161947834163086,93.33337454148585,54.127390524377766,0.1413714838502,11,-0.19000005722045898,-0.10500001907348633,0.6864999532699585,0.8429999351501474,-0.09200000762939498,2,0.0645492035421038,1.2439021553616438,3.8359999656677246,-1.0000000000000226,3.845999956130981,-1.2777774098480206,3.8120000362396236,0.0645492035421038
762,2012-11-29,3.973999977111816,4.0300002098083505,3.9179999828338623,3.936000108718872,12010500.0,0.017930310567677354,-2.0270282461120352,9.500089408119202,60.554377017853916,44.49003886944039,-0.2403216998144324,-0.1657340452779974,0.49690751367122177,0.7275686417912888,31.08759607492767,0.12600016593933194,-0.12935135330345293,0.17989995479583687,-0.11253519581651128,0.472335105408185,0.03368237948966302,0.3261175301020107,-0.3527752495708323,80.68958826784049,35.09584292864922,0.14621757530617407,11,-0.17199993133544833,-0.17499995231628374,0.6145000457763676,0.7710000276565556,-0.15599989891052202,3,0.053346727330016774,4.0000298025285135,3.9040000438690186,1.2439021553616438,3.8359999656677246,-1.0000000000000226,3.845999956130981,0.053346727330016774
763,2012-11-30,3.996000051498413,4.01200008392334,3.931999921798706,3.992000102996826,10176500.0,0.005536002645522453,3.444451803039836,0.10526216723239114,60.30044340254213,46.81495450351198,-0.21711687093515053,-0.2023623244811965,0.43763164355662276,0.7088675910268654,30.619890765689444,0.08000016212463379,-0.09514841233511273,0.2046000361442566,-0.07874276611963804,0.4879428384081512,0.06292863501230928,0.3462714372762039,-0.3257222660853456,87.21799861251253,37.38393120465386,0.1416714011319474,11,-0.15999996662139804,-0.19700002670288086,0.5789999961853027,0.7489999532699585,-0.16000008583068848,4,0.05205203753911247,-2.0270282461120352,3.973999977111816,4.0000298025285135,3.9040000438690186,1.2439021553616438,3.8359999656677246,0.05205203753911247
764,2012-12-03,3.936000108718872,4.01800012588501,3.924000024795532,4.001999855041504,6245000.0,-0.01501500050207516,-1.0888931274454376,-16.50014901353043,65.19722925369967,49.49259303207204,-0.12652776441023628,-0.15570084587485544,0.4572136664995661,0.7717234174825416,30.144511222495375,0.09400010108947798,-0.06485969700685779,0.14800009727478036,-0.12608175204246397,0.4220819465920247,0.010959172616158419,0.2850410219334023,-0.22255563237837084,54.80768349044459,-0.14703887980536479,0.1370409246586221,12,-0.10000002384185702,-0.13700008392333984,0.6069998741149902,0.7869998216629028,-0.020000219345092773,0,0.07672759121342754,3.444451803039836,3.996000051498413,-2.0270282461120352,3.973999977111816,4.0000298025285135,3.9040000438690186,0.07672759121342754
765,2012-12-04,3.986000061035156,4.004000186920166,3.9140000343322754,3.9479999542236333,7189000.0,0.012703239566870472,1.432424769637219,-0.5757614071084999,76.50001892448716,53.57664109205572,-0.150672389956918,-0.2118362317284017,0.36757508377594617,0.7254739033813684,29.264754066299968,0.09000015258789062,-0.027450295194935137,0.19500005245208696,-0.08665074892246549,0.47665085382663985,0.05417465176481073,0.3358254531393632,-0.23456889667851266,78.84610094266897,17.369662619008146,0.14082540068727642,12,-0.14499998092651234,-0.18700003623962358,0.5569999217987065,0.7369998693466191,-0.11800003051757768,1,-0.0301053994330589,-1.0888931274454376,3.936000108718872,3.444451803039836,3.996000051498413,-2.0270282461120352,3.973999977111816,-0.0301053994330589
766,2012-12-05,3.763999938964844,3.982000112533569,3.74399995803833,3.982000112533569,19192000.0,-0.05569496203486224,1.1834859174569337,-5.7368305476084025,57.905548520764135,56.16698803767345,0.09968179935194943,-0.0047276330624677065,0.5489897254515372,0.9503548332259029,28.689492292038754,0.24200010299682573,-0.004054755442831848,-0.017700064182280872,-0.28935087153734207,0.2539507431727799,-0.15352546785981103,0.11812533949524928,0.2660002708435063,6.992994167920025,-57.05431677343439,0.13582540367753038,12,0.12100017070770264,0.03500008583068803,0.7749999761581416,0.9589999914169307,0.1240000724792476,2,0.026036145371993724,1.432424769637219,3.986000061035156,-1.0888931274454376,3.936000108718872,3.444451803039836,3.996000051498413,0.026036145371993724
767,2012-12-06,3.8199999332427983,3.829999923706055,3.7060000896453857,3.75,12932000.0,0.014877788306594697,1.7555544959163984,-0.32110035554962885,63.1364526515695,58.66018708168107,0.06283048306680428,-0.06450751705992319,0.4581499688925521,0.8956106028876234,27.779268763595194,0.12399983406066939,0.015757051325970828,0.03859993219375646,-0.232858065912374,0.31005793029988693,-0.09712906685930855,0.17432893124682147,0.2042802715301515,36.5384071653946,-32.49908722588158,0.1357289990530652,12,0.048000216484069824,-0.02099990844726607,0.7189999818801875,0.9029999971389766,0.19800019264221147,3,-0.002094213911774445,1.1834859174569337,3.763999938964844,1.432424769637219,3.986000061035156,-1.0888931274454376,3.936000108718872,-0.002094213911774445
768,2012-12-07,3.940000057220459,3.953999996185303,3.8159999847412114,3.8220000267028813,17735500.0,0.031413645569305704,-1.12307523016544,1.6857163293040385,64.08730754738988,60.675287306445455,-0.041463766106513145,-0.18086420598218123,0.3054691186264247,0.7784390109273573,26.356524456305923,0.1380000114440918,0.048149982275142555,0.15040005445480364,-0.13012759874082835,0.43092770765043564,0.010136227856987645,0.29066388105261964,0.07154894294738856,74.9999808959494,3.1743302108467333,0.14026382659781603,12,-0.07199990749359086,-0.14100003242492676,0.34700000286102295,0.7829998731613159,0.043999910354613814,4,-0.030964461230295504,1.7555544959163984,3.8199999332427983,1.1834859174569337,3.763999938964844,1.432424769637219,3.986000061035156,-0.030964461230295504
769,2012-12-10,4.019999980926514,4.047999858856201,3.9059998989105225,3.9300000667572017,9872000.0,0.020304548869091166,-1.0579667078427477,0.7627109397730645,64.64843618123265,62.953131849117135,-0.10525482446681922,-0.2570303121366395,0.19839576029018424,0.7018254022874864,25.11447762521192,0.1419999599456787,0.08386480268644458,0.2195999741554262,-0.0792923215765402,0.5184922698873922,0.070153826289443,0.3690461220214094,-0.31399989128112793,91.81289566531028,21.54176108252217,0.149446147865983,12,-0.14300000667572021,-0.22899985313415527,0.22350001335144043,0.7029999494552612,-0.059999942779541016,0,-0.045771148291493646,-1.12307523016544,3.940000057220459,1.7555544959163984,3.8199999332427983,1.1834859174569337,3.763999938964844,-0.045771148291493646
770,2012-12-11,4.050000190734863,4.081999778747559,3.986000061035156,4.024000167846681,7582000.0,0.007462738793704071,1.1333460491040779,0.28888941870844753,70.32520384299659,64.73944637139284,-0.11365925664890053,-0.27132836708848096,0.143240227637639,0.6683309179102164,23.39223365895483,0.09599971771240279,0.1099843935461271,0.230800175666809,-0.08161094391413926,0.5432112952477572,0.07459461587633465,0.38700573545728334,-0.33716010570526134,91.48946423623242,18.861555792753933,0.15620555979047415,12,-0.1560002565383911,-0.256000280380249,0.1624997854232788,0.6729997396469116,-0.10000014305114702,1,-0.03308649260502128,-1.0579667078427477,4.019999980926514,-1.12307523016544,3.940000057220459,1.7555544959163984,3.8199999332427983,-0.03308649260502128
771,2012-12-12,4.0380001068115225,4.138000011444092,4.0219998359680185,4.072000026702882,10629000.0,-0.0029629835452337216,-2.5151322491385155,-1.3076880754136773,66.44591466249969,65.39406166524238,-0.0901305154446379,-0.23382757623720707,0.13310203176476865,0.6749431523222942,21.325956121792697,0.11600017547607333,0.1281085134122657,0.19500008821487347,-0.10727068929849004,0.4972708657282374,0.04386469945819149,0.34613547697155544,-0.3103936340332023,76.85186973733643,3.2130194382636006,0.15113538875668192,12,-0.11600005626678378,-0.2160000801086417,0.17449986934661954,0.6849998235702524,-0.17400002479553134,2,-0.0421000673098495,1.1333460491040779,4.050000190734863,-1.0579667078427477,4.019999980926514,-1.12307523016544,3.940000057220459,-0.0421000673098495
772,2012-12-13,4.107999801635741,4.130000114440918,4.0339999198913565,4.035999774932861,12420000.0,0.01733523847761642,-1.5263296587465056,-2.1176528336814755,66.37166764557182,66.06864213669012,-0.15547305663708277,-0.2789050291025301,0.04596327870206007,0.6017282143557452,19.3691405973939,0.09600019454956144,0.1525758347317825,0.24009978771209628,-0.06339974530469927,0.5435993207288923,0.0883500212036985,0.39184955422049406,-0.3557697165374747,90.68316542842008,17.431651232430468,0.15174976650839792,12,-0.18599975109100253,-0.28599977493286044,0.07000017166137784,0.6150001287460336,-0.1659998893737784,3,-0.05355399240867753,-2.5151322491385155,4.0380001068115225,1.1333460491040779,4.050000190734863,-1.0579667078427477,4.019999980926514,-0.05355399240867753
773,2012-12-14,4.199999809265137,4.214000225067139,4.127999782562257,4.177999973297118,16681500.0,0.02239532913140896,2.4399717716170883,0.3055531640120695,68.39915824869934,66.42441202502341,-0.24081703267565535,-0.33798567644888244,-0.06155745143678004,0.5090910209043074,17.211291669583282,0.10600042343139737,0.16403519106215558,0.30019980669021606,-0.0020357700485629238,0.6024353834289955,0.14908201832082657,0.45131759505960556,-0.4246235285861206,95.45441526744266,22.71043652804869,0.1511177883693897,12,-0.2399996519088745,-0.3399996757507324,-0.01799982786178589,0.5230001211166382,-0.20999979972839355,4,-0.043333259915545375,-1.5263296587465056,4.107999801635741,-2.5151322491385155,4.0380001068115225,1.1333460491040779,4.050000190734863,-0.043333259915545375
774,2012-12-17,4.2280001640319815,4.276000022888184,4.196000099182129,4.2220001220703125,11464500.0,0.006666751437720553,-1.7586138858058946,0.27273121355956453,69.99999999999997,65.7021877000804,-0.2492528977708428,-0.3382797886551385,-0.10584688133778286,0.48246202422975504,15.394806922063479,0.07999992370605469,0.1645113073034148,0.2996001482009878,-0.013554521349203874,0.6127548177511795,0.14302281342589218,0.4561774829760834,-0.41753396780191565,83.4483223551152,9.96455117717602,0.15657733477509572,12,-0.23700010776519687,-0.3370001316070548,-0.06300020217895419,0.48199975490570157,-0.062000274658203125,0,-0.057710545645821565,2.4399717716170883,4.199999809265137,-1.5263296587465056,4.107999801635741,-2.5151322491385155,4.0380001068115225,-0.057710545645821565
775,2012-12-18,4.26800012588501,4.297999858856201,4.236000061035156,4.25,7726500.0,0.009460728548052577,-1.6956431599788533,3.000000000000444,69.11764374418198,66.94797605823793,-0.27384183172971177,-0.3532302489277095,-0.16568207867940288,0.44360092278232166,13.954774146820581,0.06999969482421964,0.16529252838291297,0.3122001051902772,-0.019524336028667655,0.6439245464092225,0.146337884580805,0.47806232579974983,-0.4109805469891321,89.1305324335624,17.40753075177544,0.16586222060947256,12,-0.2660001516342163,-0.3660001754760742,-0.12000012397766113,0.42499983310699463,-0.05800008773803622,1,-0.07216496688227492,-1.7586138858058946,4.2280001640319815,2.4399717716170883,4.199999809265137,-1.5263296587465056,4.107999801635741,-0.07216496688227492
776,2012-12-19,4.2719998359680185,4.377999782562257,4.260000228881837,4.314000129699707,8637000.0,0.0009371391670658369,-2.5757707118654825,-2.333333333333284,66.81714482230828,67.35694185498669,-0.22149642506831047,-0.3248998226799733,-0.19078216471316356,0.432280369003907,12.696266026401945,0.11799955368041992,0.16723361367785516,0.2850998282432564,-0.04251348466274596,0.6127131411492583,0.12129317179025545,0.4489064846962574,-0.362062623476902,69.18604973524454,-1.3447933442002409,0.16380665645300097,12,-0.17499995231628418,-0.32999992370605513,-0.17299985885620206,0.3720000982284546,-0.3299999237060556,2,-0.07537448517044198,-1.6956431599788533,4.26800012588501,-1.7586138858058946,4.2280001640319815,2.4399717716170883,4.199999809265137,-0.07537448517044198
777,2012-12-20,4.260000228881837,4.2800002098083505,4.2160000801086435,4.2719998359680185,9237500.0,-0.0028088968976897055,3.57137991519218,0.28570293252802004,65.06850862321662,67.4659641967452,-0.15703278246218133,-0.2866419316158164,-0.1986520983925022,0.4356015335136316,12.022752817763067,0.06400012969970703,0.15587895660224405,0.24710021018981987,-0.08054655196105376,0.5747469723406939,0.08327682911438306,0.4109235912652567,-0.2845342565807609,52.80017852783203,-14.974611646906624,0.163823381075437,12,-0.11800038814544767,-0.3180003166198735,-0.22000026702880948,0.3249996900558463,-0.3900003433227548,3,-0.09295777595997634,-2.5757707118654825,4.2719998359680185,-1.6956431599788533,4.26800012588501,-1.7586138858058946,4.2280001640319815,-0.09295777595997634
778,2012-12-21,4.23199987411499,4.24399995803833,4.116000175476073,4.203999996185304,6808000.0,-0.006572852878507063,3.9230642262407267,-2.3333995628848854,67.53552902505736,67.78675229050351,-0.09304058149876049,-0.2377526168616919,-0.19061156004063484,0.45729113268260146,11.04462394459999,0.1440000534057635,0.1790423711462381,0.1980998635292055,-0.12916885080328555,0.5253685778616966,0.03446550636295953,0.361734220695451,-0.20017916837734884,44.27476053456805,-24.101762333753676,0.16363435716624553,12,-0.04999995231628418,-0.2899999618530269,-0.1959998607635498,0.35300004482269287,0.48600006103515625,4,-0.0685255128731952,3.57137991519218,4.260000228881837,-2.5757707118654825,4.2719998359680185,-1.6956431599788533,4.26800012588501,-0.0685255128731952
779,2012-12-24,4.223999977111816,4.2280001640319815,4.1640000343322745,4.2119998931884775,2611500.0,-0.0018903348868475334,5.399866488652104,0.42857629427791105,64.83789915786518,67.17705176993336,-0.05929570913187465,-0.21078918350641196,-0.202753580541021,0.46078574305924214,10.440457748254904,0.06799983978271573,0.19448781106299817,0.17119996547698957,-0.15403200682165075,0.4964319377756299,0.008583979327669411,0.3338159516263097,-0.14371420061872886,41.22136015273378,-24.763786497021698,0.16261598614932005,12,-0.0240001678466788,-0.24800014495849565,-0.21649998426437378,0.35199999809265137,0.495999813079834,0,-0.055397719896549846,3.9230642262407267,4.23199987411499,3.57137991519218,4.260000228881837,-2.5757707118654825,4.2719998359680185,-0.055397719896549846
780,2012-12-26,4.1599998474121085,4.248000144958496,4.15399980545044,4.2100000381469735,4266500.0,-0.015151545939038669,-2.0322555835846274,-4.166653421283139,80.7453319571199,68.76587591378005,0.02452818321512673,-0.12782487756423766,-0.16166624035355603,0.5218745495224821,10.100880834348425,0.09400033950805575,0.20003547998220794,0.09099984169006259,-0.22076118985943083,0.402760873239556,-0.06488067408468368,0.2468803574648093,-0.043999671936035156,16.79379309968266,-54.313167930772465,0.15588051577474668,12,0.046000003814698154,-0.1499999761581403,-0.15549981594085605,0.4160001277923593,0.4180002212524423,2,0.0014423178321514296,5.399866488652104,4.223999977111816,3.9230642262407267,4.23199987411499,3.57137991519218,4.260000228881837,0.0014423178321514296
781,2012-12-27,4.1560001373291025,4.184000015258788,4.099999904632568,4.1579999923706055,9715500.0,-0.0009614688052198561,2.111120922593362,0.039996948253809804,78.37840667862244,70.09995802856344,0.05255295839874652,-0.10959705425054711,-0.18335486885880048,0.5227504543934236,9.573569677640545,0.08400011062621981,0.19979492283178857,0.0744001269340524,-0.229554440965674,0.3783546948337788,-0.0775771570158108,0.2263774108839156,0.2219996452331543,31.111187640402154,-42.53564752849836,0.15197728394986312,12,0.08299970626830966,-0.14600026607513428,-0.16500014066696256,0.4199998378753653,0.4439997673034659,3,0.012993238458498979,-2.0322555835846274,4.1599998474121085,5.399866488652104,4.223999977111816,3.9230642262407267,4.23199987411499,0.012993238458498979
782,2012-12-28,4.185999870300293,4.239999771118163,4.116000175476073,4.142000198364259,5113500.0,0.007218414817105945,-1.5833325054885627,-22.00143061517385,74.5020037634086,70.77805197464225,0.03886853665420276,-0.1295416071779023,-0.2423832812880562,0.48708716518826556,9.901115672352793,0.12399959564208984,0.1926255553305518,0.09379986524581874,-0.20913982572943102,0.3967395562210685,-0.057669980241805696,0.2452697107334436,0.18643991470336996,58.10799055348461,-14.732857740403176,0.1514698454876248,12,0.05299997329711914,-0.17100000381469638,-0.19799983501434326,0.3900001049041748,0.4960002899169922,4,-0.05828952833217027,2.111120922593362,4.1560001373291025,-2.0322555835846274,4.1599998474121085,5.399866488652104,4.223999977111816,-0.05828952833217027
783,2012-12-31,4.203999996185304,4.2340002059936515,4.1579999923706055,4.182000160217285,9411500.0,0.004300077984407347,-1.171429349936283,0.5000000000000303,70.90911258352784,70.87906448392312,0.024021642030838564,-0.13824796335280354,-0.29012381867182224,0.46257649895148933,10.246362659625262,0.07600021362304599,0.1939953093402611,0.10139999389648491,-0.20191529311897316,0.404715280911943,-0.050257649611244126,0.25305763740421394,0.16299099121093708,70.27021802377153,-0.16373855355462297,0.15165764350772892,12,0.03499984741210849,-0.16200006008148282,-0.21599996089935392,0.37199997901916415,0.4120001792907706,0,-0.07944817101077362,-1.5833325054885627,4.185999870300293,2.111120922593362,4.1560001373291025,-2.0322555835846274,4.1599998474121085,-0.07944817101077362
784,2013-01-02,4.23799991607666,4.380000114440918,4.205999851226807,4.260000228881837,10562000.0,0.008087516632304448,-3.0464969282973673,-1.0000216745778876,71.17117407376374,71.10723452054332,-0.009399053433578608,-0.15648586920269114,-0.3240365032522101,0.4203454582387014,10.88182693650471,0.17600011825561435,0.19201103257654228,0.12029992341995221,-0.17812336965499664,0.4187232164949011,-0.028911723117522214,0.26951156995742664,-0.1380000114440918,49.285681442363206,-17.721303076995504,0.1492116465374744,1,0.002000093460083008,-0.1949998140335083,-0.2644999027252197,0.3380000591278076,0.4500002861022949,2,0.11326097890012421,-1.171429349936283,4.203999996185304,-1.5833325054885627,4.185999870300293,2.111120922593362,4.1560001373291025,0.11326097890012421
785,2013-01-03,3.865999937057495,4.242000102996826,3.8440001010894775,4.2160000801086435,36903500.0,-0.08777725020899596,-1.0203055268962304,15.908871212449005,39.303461194816414,68.05015856193312,0.33478680291925045,0.21719895391648691,0.04766286312124324,0.7826340116268682,11.149619545420745,0.39800000190734863,0.17015586347700928,-0.2457000494003294,-0.5596917483512325,0.06829164955057321,-0.4026958988757805,-0.08870419992487832,0.5140001773834229,4.104446906719178,-59.110229444516804,0.1569958494754513,1,0.24600017070770264,0.17700016498565674,-0.10199987888336182,0.7100000381469727,0.756000280380249,3,0.2209001208065604,-3.0464969282973673,4.23799991607666,-1.171429349936283,4.203999996185304,-1.5833325054885627,4.185999870300293,0.2209001208065604
786,2013-01-04,3.861999988555908,3.8940000534057617,3.7899999618530273,3.859999895095825,21015500.0,-0.0010346478444671625,2.15150726993588,-0.005714550407457171,33.333333333333414,64.52402797416832,0.3067725443660132,0.24128823673195932,0.05008447679936623,0.7773435720721622,10.520092357442735,0.10400009155273438,0.1419094080283747,-0.2546000003814699,-0.5481376976780883,0.03893769691514848,-0.40136884902977954,-0.10783115173316071,0.5180001258850098,12.203391200336211,-45.573013728690064,0.14676884864830927,1,0.22300004959106445,0.18100011348724365,-0.10649996995925903,0.7139999866485596,0.9079999923706055,4,0.18539618908087352,-1.0203055268962304,3.865999937057495,-3.0464969282973673,4.23799991607666,-1.171429349936283,4.203999996185304,0.18539618908087352
787,2013-01-07,3.8120000362396236,3.9140000343322754,3.796000003814697,3.859999895095825,11272500.0,-0.012946647453248916,-1.9500035762820755,-23.998807962808662,22.126428414586954,59.47857235078271,0.3202146551850409,0.306365653560436,0.09963339317478237,0.8174764640694945,9.61058724123793,0.11800003051757857,0.10872638002707369,-0.304199957847596,-0.5994561862556469,-0.008943729439545134,-0.4518280720516219,-0.15657184364357057,0.5444000720977784,3.7288252028577142,-47.24579421040684,0.14762811420402555,1,0.2730000019073491,0.23100006580352828,-0.05550003051757768,0.7639999389648442,0.8500001430511488,0,0.20671559834775688,2.15150726993588,3.861999988555908,-1.0203055268962304,3.865999937057495,-3.0464969282973673,4.23799991607666,0.20671559834775688
788,2013-01-08,3.818000078201294,3.885999917984009,3.759999990463257,3.8320000171661377,12036500.0,0.0015739879078251473,1.0655769741882026,0.2916662527443026,19.58452144832779,54.45041927194523,0.2786119580773443,0.3064699183929571,0.09259797909292988,0.8027895180917302,9.655719669894868,0.12599992752075195,0.0765944768087028,-0.2920999169349674,-0.6070668205609593,0.022866986691024493,-0.44958336874796334,-0.13461646512197145,0.5157440242767333,9.354850990340587,-35.96247875488938,0.15748345181299606,1,0.25199997425079346,0.2250000238418579,-0.01750004291534424,0.7579998970031738,0.8659999370574951,1,0.22629650715539862,-1.9500035762820755,3.8120000362396236,2.15150726993588,3.861999988555908,-1.0203055268962304,3.865999937057495,0.22629650715539862
789,2013-01-09,3.8359999656677246,3.953999996185303,3.809999942779541,3.888000011444092,13228500.0,0.004714480643727592,-1.7692293584711967,3.714305177111717,16.871102380459646,47.35328265231631,0.22326501186527725,0.2887845548704977,0.0756848137484818,0.7777797812266574,10.173656282897598,0.14400005340576216,0.04496230802614054,-0.2649000287055969,-0.6009889040494745,0.07118884663828062,-0.4329444663775357,-0.09685559103365815,0.4633194900894164,15.767626029169172,-23.01589787920131,0.1680444376719387,1,0.2340000867843628,0.20700013637542725,-0.018499910831450972,0.7130000591278076,0.8660001754760742,2,0.20333686569065867,1.0655769741882026,3.818000078201294,-1.9500035762820755,3.8120000362396236,2.15150726993588,3.861999988555908,0.20333686569065867
790,2013-01-10,3.9159998893737793,3.924000024795532,3.8519999980926514,3.868000030517578,11437500.0,0.020855037649128105,1.2499962747172684,-0.9230733961779701,25.549427696539908,41.483396098751584,0.11735497402233808,0.20894358162913118,-0.0030500913939839336,0.6894395895052909,10.93332209838826,0.08800005912780717,0.01254159144577116,-0.1782000899314884,-0.5237703074582978,0.16737012759532055,-0.3509851986948931,-0.005414981168083699,0.3509603984657286,80.41231665427445,43.59600278482009,0.17278510876340453,1,0.1540001630783081,0.12700021266937256,-0.09849983453750566,0.6130001544952393,0.7920002937316895,3,0.1971400241608865,-1.7692293584711967,3.8359999656677246,1.0655769741882026,3.818000078201294,-1.9500035762820755,3.8120000362396236,0.1971400241608865
791,2013-01-11,3.868000030517578,3.936000108718872,3.8519999980926514,3.936000108718872,10466500.0,-0.012257369819251185,1.4705886477825345,-1.4166724615797264,24.345518694963133,35.910453313368755,0.13433227343810916,0.2567164327618432,0.04458701867976833,0.7271706100937916,11.35184452129284,0.0840001106262207,-0.019671587193672124,-0.21769994497299194,-0.5771738799810935,0.1417739900351096,-0.39743691247704316,-0.03796297746894117,0.3685426394793545,55.67012209734593,20.013307644522648,0.17973696750405083,1,0.20200002193450928,0.17500007152557373,-0.04799997806549028,0.6610000133514404,0.8499999046325684,4,0.19493282858616556,1.2499962747172684,3.9159998893737793,-1.7692293584711967,3.8359999656677246,1.0655769741882026,3.818000078201294,0.19493282858616556
792,2013-01-14,3.888000011444092,3.9600000381469727,3.8220000267028813,3.8239998817443848,11892500.0,0.005170625845066779,-3.058833429168518,-0.9411772955650689,27.248658893875188,31.059291792296243,0.07556174929364357,0.23124562797101866,0.025545298137302552,0.6954448607344457,11.85932813317422,0.13800001144409135,-0.059265231655407646,-0.18669997453689557,-0.5566132418726033,0.1832132927988117,-0.37165660820474944,-0.0017433408690417096,0.3199500977808203,63.999995231629555,28.217434026295138,0.18495663366785373,1,0.1820000410079956,0.15500009059906006,-0.04599994421005249,0.6329998970031738,0.7439999580383301,0,0.226851843334956,1.4705886477825345,3.868000030517578,1.2499962747172684,3.9159998893737793,-1.7692293584711967,3.8359999656677246,0.226851843334956
793,2013-01-15,4.01800012588501,4.035999774932861,3.8519999980926514,3.871999979019165,14071000.0,0.03343624332774442,1.0219817360331482,2.281247671698282,38.26879190657894,27.40347155149793,-0.0934213360614029,0.09160824939285739,-0.10764006390424541,0.5548348976788935,11.677638964626905,0.18399977684020996,-0.09436506741697892,-0.04759987592697179,-0.4134669224140195,0.31826717056007636,-0.2305333991704961,0.13533364731655206,0.16307297621420336,92.03554760357503,54.58878565249428,0.18293352324352402,1,-0.01700007915496826,0.05199992656707764,-0.18450003862380981,0.5029997825622559,0.7839999198913574,1,0.16027875391465152,-3.058833429168518,3.888000011444092,1.4705886477825345,3.868000030517578,1.2499962747172684,3.9159998893737793,0.16027875391465152
794,2013-01-16,3.983999967575073,4.107999801635741,3.9679999351501465,4.01800012588501,12489500.0,-0.008461960488975406,-3.242405852072582,-0.2328775623847743,39.6226404484747,27.43893591301552,-0.110902697222385,0.11214077416581558,-0.07580296641694817,0.577408835039058,11.181611515173588,0.13999986648559481,-0.1296138908520592,-0.06940002441406312,-0.42867905472610746,0.28987900589798077,-0.24903953957008484,0.11023949074195905,0.17180874782598332,56.643380544695134,15.899082517384663,0.17963951515602197,1,-0.05000007152557373,0.0860000848770146,-0.15049988031387285,0.4620001316070561,0.7619998455047612,2,0.17570282464379217,1.0219817360331482,4.01800012588501,-3.058833429168518,3.888000011444092,1.4705886477825345,3.868000030517578,0.17570282464379217
795,2013-01-17,3.9600000381469727,4.059999942779541,3.9300000667572017,4.007999897003174,8866000.0,-0.006024078720740622,-1.4074095332285352,1.4117539812210997,38.70966590068702,28.03630619827703,-0.08064756801763684,0.11792929962697851,-0.051775016657356954,0.5884815451500183,10.439316686491525,0.1299998760223393,-0.165993376772418,-0.07799994945526123,-0.42473324113682587,0.2687333422263034,-0.25136659529604355,0.09536669638552109,0.17206015375781547,48.25179022483063,6.029177717737667,0.17336664584078243,1,-0.02600014209747359,0.11000001430511475,-0.12599998712539673,0.43400001525878906,0.9780001640319824,3,0.18737376157805152,-3.242405852072582,3.983999967575073,1.0219817360331482,4.01800012588501,-3.058833429168518,3.888000011444092,0.18737376157805152
796,2013-01-18,3.9500000476837163,3.971999883651733,3.8980000019073486,3.946000099182129,6590000.0,-0.002525250092658027,2.08335278778099,-0.08333250548861977,36.08491302077817,29.587248932298273,-0.06353323378272169,0.10811194647176903,-0.04263633673823275,0.5855884662632698,9.249870449191311,0.07399988174438432,-0.2089868345631003,-0.07189995050430253,-0.40240761459866414,0.2586077135900591,-0.2371537825514829,0.09335388154287827,0.15973653213458006,44.75528731128675,4.354440135657541,0.16525383204718075,1,-0.016000151634217197,0.12000000476837114,-0.10600012540817305,0.38199996948242143,1.0080001354217525,4,0.19189876614463452,-1.4074095332285352,3.9600000381469727,-3.242405852072582,3.983999967575073,1.0219817360331482,4.01800012588501,0.19189876614463452
797,2013-01-22,3.864000082015991,3.9260001182556152,3.848000049591065,3.861999988555908,18036000.0,-0.0217721429441895,-4.2000095367523835,0.5000298027060301,31.441045648065355,30.904640510046892,0.03421691941198546,0.1717280224161577,0.04548273746583131,0.658319855079986,8.477284200585657,0.10199999809265137,-0.205766218456775,-0.13809990882873535,-0.4557450630410136,0.17954524538354288,-0.2969224859348749,0.020722668277403766,0.22475230244100253,6.153864493754205,-29.21007724837513,0.15882257710613917,1,0.09499979019164995,0.2059999704360962,0.007999956607818604,0.4679999351501465,0.9719998836517334,1,0.22101445005368436,2.08335278778099,3.9500000476837163,-1.4074095332285352,3.9600000381469727,-3.242405852072582,3.983999967575073,0.22101445005368436
798,2013-01-23,3.941999912261963,3.9600000381469727,3.8519999980926514,3.874000072479248,14040000.0,0.020186291043057247,1.076922018853391,33.998331147931815,34.58332608971001,32.872665366630265,-0.02720463503943993,0.07471904321959144,-0.027836033456379194,0.5651987808680898,8.34155061228822,0.10800004005432129,-0.19532323029203136,-0.045600080490112216,-0.34501026320845884,0.25381010222823486,-0.1953051718492853,0.10410501086906132,0.12702732855540688,36.15382781393798,2.445517776140946,0.14970509135917348,1,0.023000001907348633,0.1280001401901245,-0.06999987363815308,0.3210000991821289,0.8880000114440918,2,0.17503807016183548,-4.2000095367523835,3.864000082015991,2.08335278778099,3.9500000476837163,-1.4074095332285352,3.9600000381469727,0.17503807016183548
799,2013-01-24,3.990000009536743,4.067999839782715,3.888000011444092,3.936000108718872,9496500.0,0.012176585069287205,-1.3999961853051597,0.7941180595486866,59.74843828254564,36.67255543174201,-0.057063365597184834,0.008737371674023109,-0.07140345063600106,0.501787897763867,8.289942372559471,0.17999982833862305,-0.16991377158428334,0.01410001516342163,-0.26393961905494123,0.2921396493817845,-0.1249198019457598,0.15311983227260306,-0.23000001907348633,64.54549789432838,25.973335111301992,0.13901981710918154,1,-0.02500009536743164,0.08000004291534424,-0.07999986410140991,0.27300000190734863,0.8380000591278076,3,0.20350878052601828,1.076922018853391,3.941999912261963,-4.2000095367523835,3.864000082015991,2.08335278778099,3.9500000476837163,0.20350878052601828
800,2013-01-25,4.165999889373778,4.185999870300293,3.982000112533569,4.004000186920166,14633500.0,0.0441102454677611,1.0198029384548606,2.9999999999999836,68.81188410963006,41.61326270003835,-0.21665497629082298,-0.1758034886647888,-0.23664319838993908,0.3109567987841393,8.357326007946503,0.20399975776672408,-0.1371397159325385,0.1897998929023732,-0.08908778326000277,0.4686875690647496,0.05035605482118477,0.32924373098356163,-0.3998399019241323,94.0828427409966,50.01990368333134,0.1394438380811882,1,-0.1619999408721915,-0.095999836921691,-0.2249998450279227,0.09700012207031339,0.7420001029968271,4,0.13922226094759682,-1.3999961853051597,3.990000009536743,1.076922018853391,3.941999912261963,-4.2000095367523835,3.864000082015991,0.13922226094759682
801,2013-01-28,4.2100000381469735,4.230000019073486,4.1640000343322745,4.1640000343322745,11662000.0,0.010561725862121785,-1.869564315997813,0.2839511623663066,74.81297366009176,46.898186562951295,-0.23137189333159514,-0.22719929921059112,-0.26553943209867725,0.2536677659422688,8.939039095432385,0.06599998474121183,-0.10057507006318511,0.23110004663467487,-0.05604036096670928,0.518240454236059,0.08752984283398302,0.3746702504353667,-0.42704645538330155,94.76440248055226,43.71580224404043,0.14357020380069202,1,-0.17100000381469815,-0.13999998569488614,-0.25800007581710904,0.05299997329711825,0.6459999084472647,0,0.17292165259751635,1.0198029384548606,4.165999889373778,-1.3999961853051597,3.990000009536743,1.076922018853391,3.941999912261963,0.17292165259751635
802,2013-01-29,3.941999912261963,4.0900001525878915,3.8940000534057617,4.041999816894531,23601500.0,-0.06365798656927579,-1.000004865694672,-2.1739107899946295,55.82706046667752,48.84910529185114,0.05039302221321229,0.022750105869771442,0.01321441831996406,0.5052486429036227,8.766253473918356,0.3159999847412118,-0.079175650964324,-0.02470008134841928,-0.2950332566969598,0.2456330940001208,-0.15986666902268976,0.11046650632585076,-0.13222354331970188,23.80949978144965,-31.16999755847662,0.1351665876742701,1,0.0970001220703125,0.1280001401901245,0.07749998569488614,0.3210000991821289,0.8480000495910645,1,0.25773726368768846,-1.869564315997813,4.2100000381469735,1.0198029384548606,4.165999889373778,-1.3999961853051597,3.990000009536743,0.25773726368768846
803,2013-01-30,3.869999885559082,3.9579999446868896,3.8059999942779537,3.9560000896453857,29676000.0,-0.018264847363115844,2.3777798970560675,0.8600028610256777,51.52056882662236,50.171097333867536,0.11084831827711916,0.0721435397047312,0.09690065712259077,0.5599247099121474,8.750369160997163,0.151999950408936,-0.05234844295717744,-0.08000010251998901,-0.32903695797326993,0.16903675293329146,-0.20451853024662903,0.04451832520665144,0.3600001335144043,15.09431309868232,-42.9927123743372,0.12451842772664032,1,0.14800012111663818,0.20000016689300537,0.171999990940094,0.39300012588500977,0.9980001449584961,2,0.249612431182046,-1.000004865694672,3.941999912261963,-1.869564315997813,4.2100000381469735,1.0198029384548606,4.165999889373778,0.249612431182046
804,2013-01-31,4.7179999351501465,4.8480000495910645,4.519999980926514,4.656000137329102,74174000.0,0.21912146632235818,1.0372673382863185,-0.720926170812645,71.2619294609743,53.78801550723279,-0.6951912371267133,-0.7779375745760087,-0.7323487614815436,-0.30038862562383706,8.485076149977408,0.9780001640319824,-0.006651444838244203,0.743999946117401,0.3361940332293143,1.1518058590054876,0.5400969896733576,0.9479029025614443,-0.9119999408721928,87.52398200191513,30.92828891401578,0.20390295644404324,1,-0.3909999132156372,-0.41399991512298584,-0.656000018119812,-0.4549999237060547,0.1399998664855957,3,0.023738870304232718,2.3777798970560675,3.869999885559082,-1.000004865694672,3.941999912261963,-1.869564315997813,4.2100000381469735,0.023738870304232718
805,2013-02-01,4.71999979019165,4.78000020980835,4.697999954223633,4.730000019073486,14806000.0,0.0004238777170395558,-2.037052081309715,-0.16129454019673442,73.15216546248016,57.90659911186635,-0.6459795435918467,-0.7511914488387266,-0.7172513807853784,-0.3175934249283703,9.169969817762814,0.0820002555847168,0.024444594497012417,0.7032998085021971,0.1804860040835914,1.2261136129208028,0.44189290629289424,0.9647067107114999,-0.9139997959136967,87.71590665981766,29.72242753725139,0.26140690220930274,2,-0.3929997682571411,-0.41599977016448975,-0.631999969482421,-0.4569997787475586,0.1700000762939462,4,0.022881415947799244,1.0372673382863185,4.7179999351501465,2.3777798970560675,3.869999885559082,-1.000004865694672,3.941999912261963,0.022881415947799244
806,2013-02-04,4.578000068664551,4.7160000801086435,4.572000026702881,4.708000183105469,12206500.0,-0.030084688101508106,-1.0281669330682874,12.99971390425329,67.5841002748254,61.92249407039524,-0.453187374244429,-0.5826744830540562,-0.5571953124026479,-0.1917148611354076,9.392950228600807,0.14799976348876953,0.05583395391253454,0.5255000829696659,-0.048283425802096325,1.099283591741428,0.23860832858378433,0.812391837355547,-0.7511600732803347,74.08829495259658,16.158353592984405,0.2868917543858812,2,-0.2510000467300415,-0.27400004863739014,-0.4700002074241638,-0.315000057220459,0.35199975967407227,0,0.07208386167681269,-2.037052081309715,4.71999979019165,1.0372673382863185,4.7179999351501465,2.3777798970560675,3.869999885559082,0.07208386167681269
807,2013-02-05,4.599999904632568,4.6599998474121085,4.501999855041504,4.578000068664551,13106500.0,0.004805556058987914,1.2253563693144767,-0.16922935847118806,65.69579017514637,65.37943452433261,-0.40209053369968295,-0.5719358884436927,-0.5634122888736526,-0.22971192451391786,9.641020474596818,0.15799999237060458,0.09418883978138837,0.5080999255180361,-0.10314547130062124,1.119345322336693,0.20247722710870786,0.8137226239273643,-0.7527367081642153,76.19960347468748,21.650878782083055,0.30562269840932843,2,-0.2729998826980591,-0.2959998846054077,-0.47550004720687866,-0.33699989318847656,0.40000009536743164,1,0.05565218418892948,-1.0281669330682874,4.578000068664551,-2.037052081309715,4.71999979019165,1.0372673382863185,4.7179999351501465,0.05565218418892948
808,2013-02-06,4.682000160217285,4.723999977111816,4.561999797821045,4.573999881744385,15096000.0,0.017826142887989116,-1.4545398717601372,4.909140169495199,68.34911404670473,66.33506516479474,-0.4113396162620244,-0.6175507285493946,-0.630672557634254,-0.32697984080320097,9.778690677559206,0.16200017929077148,0.1419111566751985,0.5469001770019535,-0.1036982038926979,1.1974985578966044,0.2216009865546278,0.8721993674492792,-0.8147222266864778,52.02318033667992,-2.1672020650873023,0.3252991904473255,2,-0.3550001382827759,-0.3780001401901245,-0.5550003051757812,-0.41900014877319336,0.2739996910095215,2,0.023067022199915854,1.2253563693144767,4.599999904632568,-1.0281669330682874,4.578000068664551,-2.037052081309715,4.71999979019165,0.023067022199915854
809,2013-02-07,4.616000175476074,4.691999912261963,4.564000129699707,4.642000198364258,10361000.0,-0.014096536198783038,1.031751438086588,-0.24074033193078814,66.87243353529416,66.11957065653519,-0.2762542920050146,-0.5166055405983059,-0.5514916917952934,-0.2777123997918354,10.384268794024878,0.12799978256225586,0.206211433368523,0.44190018177032453,-0.22647662038190752,1.1102769839225561,0.10771178069420895,0.7760885828464401,-0.7291077996240616,41.007257177848025,-13.358704925119277,0.3341884010761158,2,-0.28900015354156494,-0.3120001554489136,-0.47550028562545776,-0.3530001640319824,0.2219996452331543,3,0.05459268749172308,-1.4545398717601372,4.682000160217285,1.2253563693144767,4.599999904632568,-1.0281669330682874,4.578000068664551,0.05459268749172308
810,2013-02-08,4.688000202178955,4.7179999351501465,4.611999988555908,4.611999988555908,6198000.0,0.015597925469198026,-1.7894644380866336,-2.923082566115248,68.39482120565884,65.40644260604265,-0.2977313049836754,-0.5563269639731807,-0.6088800506811243,-0.3666113119027168,11.052393072163195,0.10599994659423828,0.2696087252465933,0.4753001928329468,-0.21898238229902933,1.1695827679649229,0.12815890526695828,0.8224414803989348,-0.7818856728521615,83.7838940820675,27.037240552070656,0.34714128756598817,2,-0.3610001802444458,-0.38400018215179443,-0.5465001463890076,-0.4250001907348633,-0.01600027084350586,4,0.03626271163080852,1.031751438086588,4.616000175476074,-1.4545398717601372,4.682000160217285,1.2253563693144767,4.599999904632568,0.03626271163080852
811,2013-02-11,4.622000217437744,4.699999809265137,4.605999946594238,4.677999973297119,7212500.0,-0.014078494431492228,-1.1363532917908425,-0.7368368217637906,69.08359020956705,66.8793903552526,-0.186785619312146,-0.4542315587196555,-0.5309262439301321,-0.3182571595942818,11.829637712814709,0.09399986267089844,0.30710153713698407,0.37160019874572736,-0.32575075389724706,1.0689511513887018,0.02292472242424015,0.7202756750672146,-0.6970479777056653,54.054187573029076,-8.716527682782619,0.3486754763214872,2,-0.29500019550323486,-0.3180001974105835,-0.5445001125335693,-0.6790001392364502,0.10399961471557617,0,0.05798347824319694,-1.7894644380866336,4.688000202178955,1.031751438086588,4.616000175476074,-1.4545398717601372,4.682000160217285,0.05798347824319694
812,2013-02-12,4.769999980926514,4.8379998207092285,4.622000217437744,4.631999969482422,18962500.0,0.0320207175521976,-1.7341805769747305,-2.464296662125341,70.13619083136659,68.94779280022418,-0.22907123792444573,-0.5615574538674615,-0.6672626056369539,-0.48216745651516657,12.61948300200385,0.21599960327148438,0.32783854241425825,0.4754999637603756,-0.23674944940961762,1.1877493769303689,0.11937525717537945,0.8316246703453722,-0.826586784997255,75.36237893347432,8.843739187630021,0.3561247065849965,2,-0.09500002861022949,-0.465999960899353,-0.7059999108314514,-0.8269999027252197,-0.1119999885559082,1,0.033542945084253706,-1.1363532917908425,4.622000217437744,-1.7894644380866336,4.688000202178955,1.031751438086588,4.616000175476074,0.033542945084253706
813,2013-02-13,4.662000179290772,4.796000003814697,4.625999927520752,4.791999816894531,10685000.0,-0.0226414679386987,1.463769017335448,-0.9420262813269829,65.87902507508329,68.34969231290296,0.0034513511511820028,-0.4246068289230651,-0.5493231319337051,-0.39064418965965686,14.003467546912127,0.1700000762939453,0.3398735555405601,0.33530015945434677,-0.38252384800570916,1.0531241669144027,-0.023611844275681193,0.6942121631843747,-0.7004952462882774,35.766481790543274,-29.72109693440232,0.3589120037300281,2,0.007999658584593838,-0.35800015926361173,-0.5980001091957101,-0.7190001010894784,-0.05600023269653409,2,0.07250103125492524,-1.7341805769747305,4.769999980926514,-1.1363532917908425,4.622000217437744,-1.7894644380866336,4.688000202178955,0.07250103125492524
814,2013-02-14,4.684000015258789,4.802000045776367,4.651999950408936,4.65399980545044,8807000.0,0.0047189693526275,-7.823555811116351,-0.23077148799283484,63.20082262940532,67.24398755367241,-0.026684751124652628,-0.4126313639783312,-0.5589884478908669,-0.42999019793478865,15.305222242811734,0.15000009536743075,0.39408797101258664,0.32229999303817713,-0.3934268968885082,1.0380268829648625,-0.03556345192516552,0.6801634380015198,-0.7047651799245229,33.62073749483597,-27.082765331239116,0.35786344496334255,2,-0.014000177383422852,-0.3569999933242798,-0.6274999380111694,-0.7409999370574951,-0.09800004959106445,3,0.05806999041032013,1.463769017335448,4.662000179290772,-1.7341805769747305,4.769999980926514,-1.1363532917908425,4.622000217437744,0.05806999041032013
815,2013-02-15,4.702000141143799,4.76200008392334,4.624000072479248,4.697999954223633,9046500.0,0.0038428962054593008,1.225805335189408,0.13333863148693076,62.70661821119507,66.70204510215794,-0.05308957107791645,-0.39230623748516713,-0.56580247416459,-0.46489697824567333,16.880428139714017,0.1380000114440918,0.46713636052787244,0.30320011377334577,-0.4016958092157523,1.0080960367624439,-0.04924784772120372,0.6556480752678953,-0.7053900015243966,41.37941665519105,-14.395332018198886,0.35244796149454916,2,-0.03200030326843262,-0.37500011920928955,-0.6455000638961792,-0.7590000629425049,-0.10400009155273438,4,0.028923793169505663,-7.823555811116351,4.684000015258789,1.463769017335448,4.662000179290772,-1.7341805769747305,4.769999980926514,0.028923793169505663
816,2013-02-19,4.708000183105469,4.745999813079834,4.642000198364258,4.679999828338623,9363500.0,0.0012760616294260618,1.0,6.999761592561688,72.87934847040322,67.50021824607535,-0.04325897404085932,-0.3569058903858213,-0.5531592399420058,-0.4867269252767006,18.434174766485654,0.10399961471557617,0.4326028130370876,0.2713001489639284,-0.41320917970978766,0.9558094776376445,-0.07095451537292963,0.6135548133007864,-0.6943622452866336,39.81487204846088,-19.17695136126747,0.342254664336858,2,-0.008000373840332031,-0.3810001611709595,-0.6515001058578491,-0.7650001049041748,-0.05400037765502841,1,-0.007646612228097482,1.225805335189408,4.702000141143799,-7.823555811116351,4.684000015258789,1.463769017335448,4.662000179290772,-0.007646612228097482
817,2013-02-20,4.7179999351501465,4.77400016784668,4.697999954223633,4.703999996185303,12912000.0,0.0021239914307058516,-4.846165132230496,0.4999914851586315,76.30274681440348,68.38395522026411,-0.03884514833043706,-0.31583891064221437,-0.5458204572385332,-0.5097211870346383,19.76811781814487,0.07600021362304688,0.39331712734307533,0.23859990835189837,-0.4005286861762185,0.8777285028800152,-0.08096438891216007,0.5581642056159568,-0.6876747550958671,52.80891953505691,-11.250856364993432,0.31956429726405833,2,-0.01699995994567871,-0.3909999132156372,-0.6614998579025269,-0.7749998569488525,0.018000125885009766,2,0.0016956119358062516,1.0,4.708000183105469,1.225805335189408,4.702000141143799,-7.823555811116351,4.684000015258789,0.0016956119358062516
818,2013-02-21,4.631999969482422,4.697999954223633,4.5960001945495605,4.696000099182129,9324500.0,-0.018228055712126157,2.0,-4.571457765667575,44.941172246696766,65.94714841041996,0.04393684520155006,-0.1849793959901742,-0.44699235543957094,-0.4366132506120666,21.184328233089115,0.12199974060058594,0.3715179178020174,0.11809993982315081,-0.47145623884668364,0.7076561184929853,-0.1766781495117664,0.41287802915806804,-0.5853212920374071,17.47563152034777,-41.81434483540112,0.2947780893349173,2,0.08500003814697266,-0.3049999475479126,-0.5754998922348022,-0.6889998912811279,-0.03599977493286133,3,0.005613131057746745,-4.846165132230496,4.7179999351501465,1.0,4.708000183105469,1.225805335189408,4.702000141143799,0.005613131057746745
819,2013-02-22,4.802000045776367,4.831999778747559,4.682000160217285,4.7220001220703125,19427000.0,0.036701225693863915,1.1428610354223434,-1.249996274717251,54.02752073985702,64.35078169199754,-0.10829263967477143,-0.3067548488057552,-0.6045034227135293,-0.6159971515064466,22.607625769893968,0.19999980926513672,0.3588242077695396,0.24750001430511492,-0.3005206350074472,0.795520663617677,-0.026510310351166133,0.521510338961396,-0.7392949408884313,87.2882263444912,30.28882596633575,0.2740103246562812,2,-0.08500003814697266,-0.4750000238418579,-0.7664999961853027,-0.8589999675750732,-0.21199989318847567,4,-0.040816346795856884,2.0,4.631999969482422,-4.846165132230496,4.7179999351501465,1.0,4.708000183105469,-0.040816346795856884
820,2013-02-25,4.745999813079834,4.912000179290772,4.736000061035156,4.880000114440918,17037500.0,-0.011661855927258546,-1.285718709070147,-1.6750053644231457,59.012864886712784,63.23181221168039,-0.048276776543582756,-0.21615703330668534,-0.537374556678964,-0.5687478169002276,23.489483676706325,0.17600011825561612,0.3311458693018938,0.1624997854232788,-0.3597365621028894,0.684736132949447,-0.09861838833980574,0.42361795918636336,-0.6675888092978353,47.468236004225005,-7.065106286428147,0.26111817376308427,2,0.008000373840332031,-0.3869997262954712,-0.7439998388290405,-0.80299973487854,-0.3039999008178711,0,-0.03371256926120281,1.1428610354223434,4.802000045776367,2.0,4.631999969482422,-4.846165132230496,4.7179999351501465,-0.03371256926120281
821,2013-02-26,4.938000202178955,5.070000171661377,4.751999855041504,4.7820000648498535,31231000.0,0.04045520367910127,-1.9444397840109848,-1.1641775111291408,65.33576338497195,62.698431384303206,-0.21315409415532116,-0.36977984795079877,-0.7153989450733071,-0.7666512119686164,24.358879280851692,0.32400035858154297,0.3154158493036885,0.31810016632080096,-0.1959426810330216,0.8321430136746235,0.06107874264388968,0.5751215899977122,-0.8262456313766053,72.15190382777527,19.51818039987232,0.2570214236769113,2,-0.10500001907348633,-0.5000001192092896,-0.9360002279281616,-0.9950001239776611,-0.4760003089904785,1,-0.06885381503991461,-1.285718709070147,4.745999813079834,1.1428610354223434,4.802000045776367,2.0,4.631999969482422,-0.06885381503991461
822,2013-02-27,4.958000183105469,5.007999897003174,4.8460001945495605,4.926000118255615,11939000.0,0.004050218733828492,1.4545503805680886,0.20512844025480198,63.26923235633677,62.40845441555359,-0.2276182606209769,-0.326500787408742,-0.7231590135492549,-0.7901985581647102,26.431406746444313,0.16199970245361328,0.2898196985998327,0.2873001337051395,-0.13777955834737554,0.7123798257576546,0.07476028767888199,0.49983997973139704,-0.7887508762515774,76.37130929027714,22.682971356235655,0.21253984602625742,2,-0.125,-0.5200001001358032,-0.9560002088546753,-1.0150001049041748,-0.564000129699707,2,-0.061315120296065895,-1.9444397840109848,4.938000202178955,-1.285718709070147,4.745999813079834,1.1428610354223434,4.802000045776367,-0.061315120296065895
823,2013-02-28,4.835999965667725,5.026000022888184,4.817999839782715,4.952000141143799,17750500.0,-0.024606739195666694,-1.7368368217637906,-3.6249981373586255,60.03648499725254,62.056861345314395,-0.08754705397068197,-0.13535957124954567,-0.5930500653539195,-0.6720440666470058,28.067351626742298,0.20800018310546875,0.26487295345910855,0.11699991226196271,-0.08708265051081643,0.32108247503474185,0.014958630875573142,0.21904119364835228,-0.6127056069253838,39.69067033716564,-14.957247281508046,0.10204128138638939,2,-0.0029997825622558594,-0.3979998826980591,-0.8215000033378601,-0.8929998874664307,-0.48999977111816406,3,-0.020678226911186703,1.4545503805680886,4.958000183105469,-1.9444397840109848,4.938000202178955,-1.285718709070147,4.745999813079834,-0.020678226911186703
824,2013-03-01,4.829999923706055,4.874000072479248,4.76800012588501,4.817999839782715,13643500.0,-0.0012407034748275203,1.119990844761487,-0.10344884284950878,56.893188961268336,61.41092476198921,-0.06555253245057635,-0.1270526037697488,-0.5797465024116697,-0.6703468973751416,27.731550415579502,0.10599994659423828,0.2235546264515298,0.10539987087249791,-0.10462709989222674,0.31542684163722257,0.00038638549013558787,0.21041335625486024,-0.5559032161885717,28.143662136715164,-21.876131369010928,0.10501348538236213,3,0.0030002593994140625,-0.39199984073638916,-0.8124999403953552,-0.8869998455047607,-0.40600013732910156,4,-0.04844714965894792,-1.7368368217637906,4.835999965667725,1.4545503805680886,4.958000183105469,-1.9444397840109848,4.938000202178955,-0.04844714965894792
825,2013-03-04,4.828000068664551,4.874000072479248,4.800000190734863,4.820000171661377,5891500.0,-0.00041404866937744256,-2.0833374725569476,0.666653421282683,60.662517295217974,60.05349907585751,-0.04894732864070939,-0.12284511523294128,-0.571605297712857,-0.67452548015339,27.377602089701636,0.07399988174438477,0.19902801127088043,0.09800000190734881,-0.11702313417014132,0.31302313798483894,-0.00951156613139581,0.20551156994609343,-0.5061491532984341,23.899414450550687,-24.552130369859647,0.10751156803874494,3,0.005000114440917969,-0.38999998569488525,-0.8105000853538513,-0.8849999904632568,-0.45800018310546875,0,-0.04929575656416496,1.119990844761487,4.829999923706055,-1.7368368217637906,4.835999965667725,1.4545503805680886,4.958000183105469,-0.04929575656416496
826,2013-03-05,4.9079999923706055,4.921999931335449,4.811999797821045,4.8379998207092285,8843000.0,0.01656999224695177,1.2448995479780656,8.750134112177387,57.68374022895613,57.984720566363364,-0.1090629310105049,-0.1864121045094116,-0.6445365866705757,-0.7607484489617153,27.707180880738413,0.1100001335144043,0.18438402770278817,0.16149992942810076,-0.055052475605029016,0.37805233446123054,0.05322372691153632,0.2697761319446652,-0.541260121626773,54.263535804385796,8.835325799187984,0.10827620251656471,3,-0.07499980926513672,-0.46999990940093994,-0.8709999918937683,-0.9649999141693115,-1.1099998950958256,1,-0.0949470417345214,-2.0833374725569476,4.828000068664551,1.119990844761487,4.829999923706055,-1.7368368217637906,4.835999965667725,-0.0949470417345214
827,2013-03-06,4.855999946594238,4.960000038146973,4.822000026702881,4.912000179290772,9046000.0,-0.010594956368622732,-1.225805335189408,-0.8000013623885522,61.52016957724045,59.82683138086822,-0.039592560484638994,-0.12042401867264729,-0.585539568898592,-0.7144428471697761,28.446327297227032,0.1380000114440918,0.16897773377683034,0.09669988155364972,-0.1135641688098179,0.30696393191711735,-0.008432143628084532,0.20183190673538398,-0.44706445779535287,34.108471255764094,-12.023790165306224,0.10513202518173394,3,0.020000219345092773,-0.41799986362457275,-0.8014999032020569,-0.9129998683929443,-1.1019999980926514,2,-0.08113674994623798,1.2448995479780656,4.9079999923706055,-2.0833374725569476,4.828000068664551,1.119990844761487,4.829999923706055,-0.08113674994623798
828,2013-03-07,4.789999961853027,4.888000011444092,4.7719998359680185,4.866000175476074,14083500.0,-0.013591430285640804,-1.0714230975553851,1.3571410325184345,55.98193401999269,60.043988411994405,0.057190910279899754,-0.04839957651047122,-0.5122626021178824,-0.6542595615546318,28.88391907265785,0.11600017547607333,0.13425930689558285,0.025299906730651855,-0.18213359418159403,0.23273340764289774,-0.07841684372547153,0.12901665718677524,-0.34140059208239215,11.458253136074982,-34.75890785167578,0.10371675045612307,3,0.11300015449523926,-0.3519998788833618,-0.735499918460846,-0.8469998836517334,-1.1759998798370361,3,-0.08267221536554492,-1.225805335189408,4.855999946594238,1.2448995479780656,4.9079999923706055,-2.0833374725569476,4.828000068664551,-0.08267221536554492
829,2013-03-08,4.868000030517578,4.900000095367432,4.7820000648498535,4.826000213623047,4689500.0,0.01628393930808647,1.226416791873971,-0.552627616322843,58.77377316577844,60.01742266522392,-0.011692055770451404,-0.11231067971024444,-0.5816713854761169,-0.7375221398876803,29.363844462222026,0.11800003051757812,0.09481493306793887,0.09069998264312762,-0.10917901050873091,0.29057897579498615,-0.00923951393280209,0.19063947921905733,-0.3821166126334985,51.06387835592788,4.059841048728515,0.09993949657592945,3,0.042999982833862305,-0.0820000171661377,-0.8240000009536743,-0.9249999523162842,-1.2420001029968262,4,-0.10723086127682646,-1.0714230975553851,4.789999961853027,-1.225805335189408,4.855999946594238,1.2448995479780656,4.9079999923706055,-0.10723086127682646
830,2013-03-11,4.857999801635742,4.892000198364258,4.817999839782715,4.860000133514403,3455500.0,-0.0020542787220920733,1.2424194259209755,-0.04762715712986078,57.894710424555385,59.19063900295541,0.017730694013807557,-0.09372692378279446,-0.5609557099977254,-0.7336943580365851,29.78426600645002,0.07400035858154297,0.12019644834102294,0.07219977378845233,-0.12614238202278028,0.2705419295996849,-0.026971304117163974,0.17137085169406863,-0.3370693785250243,45.74461339454402,-2.0792138718194337,0.0991710779056162,3,0.03900027275085449,-0.07199978828430176,-0.5424997806549072,-0.680999755859375,-1.243999719619751,0,-0.08933718258132828,1.226416791873971,4.868000030517578,-1.0714230975553851,4.789999961853027,-1.225805335189408,4.855999946594238,-0.08933718258132828
831,2013-03-12,4.889999866485597,4.894000053405762,4.800000190734863,4.8420000076293945,6103000.0,0.00658708648754569,2.3571240026907128,-23.995947556626117,58.847723301318595,58.699360219064495,-0.024355500601864755,-0.11027344961990426,-0.5815186130673053,-0.7728611581540372,30.204411554899508,0.09399986267089844,0.12477066317893293,0.0907998561859138,-0.0968724164226673,0.2784721287944949,-0.0030362801183771992,0.1846359924902048,-0.3361252584618395,62.76590617985395,14.92936905590085,0.09383613630429066,3,0.007000207901000088,-0.10399985313415616,-0.5744998455047616,-0.678999900817872,-1.3519997596740732,1,-0.10633946730559618,1.2424194259209755,4.857999801635742,1.226416791873971,4.868000030517578,-1.0714230975553851,4.789999961853027,-0.10633946730559618
832,2013-03-13,4.929999828338623,4.9720001220703125,4.843999862670898,4.892000198364258,7707000.0,0.00817995152252915,1.0983611683271253,0.7916612856759537,66.09068649537969,59.372049274411964,-0.07682385482978571,-0.14511199149313647,-0.6103479296131527,-0.8214327893126594,30.31989691395067,0.12800025939941406,0.13010182511074575,0.12279982566833514,-0.07309227254626371,0.318691923882934,0.024853776561035268,0.220745874775635,-0.3451576864966084,78.99988317506327,26.194215045039407,0.09794604910729965,3,-0.059999704360961914,-0.14399981498718262,-0.6144998073577881,-0.6849998235702515,-1.4239997863769531,2,-0.22961455790665197,2.3571240026907128,4.889999866485597,1.2424194259209755,4.857999801635742,1.226416791873971,4.868000030517578,-0.22961455790665197
833,2013-03-14,5.0,5.035999774932861,4.7820000648498535,4.920000076293945,10898000.0,0.014198818275611647,2.342113023346279,2.1052816503745717,61.98545244624044,59.937856328297755,-0.1353473884123071,-0.19867804818427182,-0.6687140199872452,-0.8998442791178825,30.54350154900982,0.2539997100830078,0.11239313172121346,0.17590000629425084,-0.025490840986292618,0.3772908535747943,0.07520458265397956,0.27659542993452213,-0.38604837636882383,85.82684408533517,35.83873500154293,0.10069542364027159,3,-0.09600019454956055,-0.18400001525878906,-0.684499979019165,-0.7549999952316284,-1.4440000057220463,3,-0.24920001029968264,1.0983611683271253,4.929999828338623,2.3571240026907128,4.889999866485597,1.2424194259209755,4.857999801635742,-0.24920001029968264
834,2013-03-15,4.955999851226807,5.004000186920166,4.889999866485597,4.98199987411499,8407500.0,-0.008800029754638672,2.2571218375771194,-0.3250005960470162,62.89924807449428,60.18638197043957,-0.08000828194011245,-0.14045682821050853,-0.6144472926810183,-0.8497153154027401,30.7587065059002,0.11400032043456942,0.09498472982013428,0.1182998657226566,-0.07996745590182197,0.3165671873471352,0.019166204910416873,0.21743352653489634,-0.31468531471381844,68.50393109507468,17.445372615721297,0.09913366081223932,3,-0.05200004577636719,-0.13899970054626465,-0.6404998302459717,-0.7059998512268066,-1.3959999084472656,4,-0.27078285098790256,2.342113023346279,5.0,1.0983611683271253,4.929999828338623,2.3571240026907128,4.889999866485597,-0.27078285098790256
835,2013-03-18,4.8379998207092285,4.901999950408936,4.808000087738037,4.901999950408936,8915000.0,-0.0238095306819609,1.9374897554723867,2.461541283057658,43.24322408618114,58.581880176797895,0.044208365838919406,-0.012380382194081996,-0.4753476737129452,-0.7242624216152445,30.894412417338913,0.14799976348876953,0.0867001704511301,-0.006500148773193715,-0.1942194341096366,0.18121913656324917,-0.10035979144141471,0.08735949389502728,-0.17096414608733657,22.047173140896152,-25.255007809232186,0.0938596426682213,3,0.06599998474121094,-0.004999637603759766,-0.5224997997283936,-0.5609997510910034,-1.3319997787475586,0,-0.2505167296618054,2.2571218375771194,4.955999851226807,2.342113023346279,5.0,1.0983611683271253,4.929999828338623,-0.2505167296618054
836,2013-03-19,4.671999931335449,4.860000133514403,4.625999927520752,4.860000133514403,19467500.0,-0.03431167745463959,1.4893612164407328,2.9374972060378837,33.860042473997325,55.50853272088199,0.19356674631304838,0.1589327365637896,-0.28961315127582665,-0.5523060406471139,30.524128053612053,0.23400020599365146,0.07935915890808332,-0.17070002555847186,-0.3645215867335816,0.023121535616637878,-0.2676108061460267,-0.07378924497091699,0.39800024032592773,11.21951730105416,-31.066971911140534,0.09691078058755505,3,0.15899991989135742,0.16100025177001953,-0.35649991035461426,-0.3949998617172241,-1.1559998989105225,1,-0.22645545052845029,1.9374897554723867,4.8379998207092285,2.2571218375771194,4.955999851226807,2.342113023346279,5.0,-0.22645545052845029
837,2013-03-20,4.72599983215332,4.811999797821045,4.682000160217285,4.769999980926514,9059500.0,0.011558198118901908,1.0312477881051278,0.23404309284364688,43.276278060077956,54.09679316978035,0.1331938159095527,0.11126764775459996,-0.32123215556398055,-0.5991127471552531,30.023252624913255,0.1399998664855957,0.06902644340410635,-0.11710011959075928,-0.30986827172212195,0.07566803254060339,-0.2134841956564406,-0.020716043525077943,0.3351203346252438,24.390229719294002,-17.471773153652773,0.09638407606568146,3,0.10500001907348633,0.10700035095214844,-0.41049981117248535,-0.4489997625350952,-1.253999948501587,2,-0.25137532110332417,1.4893612164407328,4.671999931335449,1.9374897554723867,4.8379998207092285,2.2571218375771194,4.955999851226807,-0.25137532110332417
838,2013-03-21,4.6579999923706055,4.699999809265137,4.610000133514403,4.676000118255615,7490500.0,-0.014388455818402313,1.7272832361590027,0.4090923868870225,40.22727789957594,52.03607147353563,0.20171259568826017,0.19111371633155194,-0.23137356660688724,-0.5245614447543909,30.021586411860184,0.1159996986389169,0.05432272167156427,-0.18639996051788366,-0.37343944672409535,0.0006395256883280354,-0.2799197036209895,-0.09288021741477781,0.3944177696228026,12.182703642115806,-30.11687329857366,0.09351974310310562,3,0.16499996185302734,0.17500019073486328,-0.16850000619888306,-0.38099992275238037,-1.0880000591278072,3,-0.2473164345847596,1.0312477881051278,4.72599983215332,1.4893612164407328,4.671999931335449,1.9374897554723867,4.8379998207092285,-0.2473164345847596
839,2013-03-22,4.605999946594238,4.677999973297119,4.51800012588501,4.671999931335449,10493000.0,-0.011163599369158117,3.102556578513003,3.6666401758986993,38.06451348269441,49.832716257773306,0.23762876846439962,0.239980990368859,-0.1582486156271763,-0.4652877705302716,29.506190925295257,0.15999984741210938,0.037432688459953845,-0.2286000013351437,-0.44346295084157195,-0.01373705182871543,-0.3360314760883574,-0.12116852658193,0.4287211102600095,22.916630448549938,-20.81360728080716,0.10743147475321395,3,0.17100000381469727,0.18800020217895508,-0.11900001764297485,-0.3289998769760132,-1.0139999389648438,4,-0.22796351812654148,1.7272832361590027,4.6579999923706055,1.0312477881051278,4.72599983215332,1.4893612164407328,4.671999931335449,-0.22796351812654148
840,2013-03-25,4.585999965667725,4.65399980545044,4.535999774932861,4.610000133514403,8907000.0,-0.00434215830621143,1.1071525885558406,0.36363899083893114,31.494259047433218,46.79344245178604,0.24025323139851906,0.26074828417009854,-0.11949961246838825,-0.43843983100619255,28.6610734203104,0.11800003051757901,0.029491118696963525,-0.24059998989105225,-0.4798799990905378,-0.0013199806915666912,-0.3602399944907946,-0.12095998529130991,0.4177178353283688,19.88299364495994,-21.58478737729881,0.11964000459974261,3,0.19099998474121094,0.20800018310546875,-0.08750003576278687,-0.3089998960494995,-1.0179998874664307,0,-0.2237243852091476,3.102556578513003,4.605999946594238,1.7272832361590027,4.6579999923706055,1.0312477881051278,4.72599983215332,-0.2237243852091476
841,2013-03-26,4.5980000495910645,4.664000034332275,4.561999797821045,4.619999885559082,7517000.0,0.0026166777176572786,-1.170209959773351,0.9166534212827169,34.45784503029638,43.27868228899901,0.20392162786702883,0.23396576103430888,-0.11067725225027214,-0.44399553637862166,27.204272286692355,0.10200023651123047,0.011196735973875604,-0.21159989833831805,-0.4654248608970919,0.0422250642204558,-0.338512379617705,-0.08468741705893112,0.37657469089836404,27.21088876706641,-14.56040328299932,0.12691248127938684,3,0.1789999008178711,0.1960000991821289,-0.09950011968612671,-0.32099997997283936,-0.9839999675750732,1,-0.23749456195123675,1.1071525885558406,4.585999965667725,3.102556578513003,4.605999946594238,1.7272832361590027,4.6579999923706055,-0.23749456195123675
842,2013-03-27,4.65399980545044,4.6599998474121085,4.546000003814697,4.565999984741211,6448500.0,0.01217915512296619,1.2799990463247968,-4.000021674577928,41.70730927244557,41.02555526968847,0.11695290888867138,0.1623469282730463,-0.14541928602838805,-0.4926169714573536,25.708609767702228,0.11399984359741122,-0.005487288817226599,-0.1404001235961907,-0.39321448996169295,0.11241424276931156,-0.2668073067789418,-0.01399294041343957,0.2931804581627233,74.72522865953555,27.916642850645715,0.12640718318275107,3,0.10700035095214755,0.14000034332275302,-0.14049988985061734,-0.37699973583221524,-1.0379998683929452,2,-0.2445208037380594,-1.170209959773351,4.5980000495910645,1.1071525885558406,4.585999965667725,3.102556578513003,4.605999946594238,-0.2445208037380594
843,2013-03-28,4.736000061035156,4.748000144958496,4.570000171661377,4.633999824523926,9416000.0,0.017619307909872095,1.8253873343374634,1.1590959582549776,41.99029659952756,38.70233843913661,-0.007190045545172552,0.07638721805333581,-0.20896161465052465,-0.5694973926690272,24.290094464015965,0.17799997329711914,-0.025451541002508904,-0.05339987277984637,-0.30670506658215047,0.19990532102245773,-0.18005246968099886,0.07325272412130612,0.18542939431431815,94.7825726399154,46.50826160125903,0.12665259690115227,3,-0.026000022888183594,0.05800008773803711,-0.22200006246566772,-0.45899999141693115,-1.1000001430511475,3,-0.2668919259065947,1.2799990463247968,4.65399980545044,-1.170209959773351,4.5980000495910645,1.1071525885558406,4.585999965667725,-0.2668919259065947
844,2013-04-01,4.5960001945495605,4.708000183105469,4.5339999198913565,4.702000141143799,8435000.0,-0.02956078223846048,1.9491562409077834,-1.039212753026974,36.268364353573254,37.9273540244024,0.0853489591891412,0.2086554319501559,-0.05065397499251567,-0.4244053177323348,23.07705189657378,0.20200014114379972,-0.06187713479830226,-0.1816997528076172,-0.4483728355535659,0.08497332993833151,-0.315036294180592,-0.048363211434642395,0.3012235010320463,28.972060491409437,-18.8116657805451,0.13333654137297452,4,0.09299993515014648,0.1979999542236328,-0.07400017976760864,-0.31900012493133545,-0.9740002155303955,0,-0.22323764531679213,1.8253873343374634,4.736000061035156,1.2799990463247968,4.65399980545044,-1.170209959773351,4.5980000495910645,-0.22323764531679213
845,2013-04-02,4.5900001525878915,4.644000053405762,4.567999839782715,4.618000030517578,6233000.0,-0.001305492103500061,-1.111102280855122,0.264149924875609,33.836221846438875,37.92470728800701,0.058637045291423995,0.20649816755261963,-0.025264706415726756,-0.41205082146820526,21.79845500147027,0.07600021362304688,-0.10087584052354259,-0.1757997989654534,-0.4540132515862414,0.10241365365533461,-0.3149065252758474,-0.03669307265505939,0.28447012881191913,26.16830551414873,-18.905651510825802,0.13910672631039417,4,0.07499980926513583,0.20399999618530185,-0.06800013780593961,-0.28600013256073087,-0.9460000991821298,1,-0.21742921825303507,1.9491562409077834,4.5960001945495605,1.8253873343374634,4.736000061035156,1.2799990463247968,4.65399980545044,-0.21742921825303507
846,2013-04-03,4.441999912261963,4.613999843597412,4.381999969482422,4.599999904632568,14321500.0,-0.032244060001280106,1.4946240418386443,5.642881471389825,26.447886221894933,36.05488597265335,0.1906272705205554,0.3349709616142622,0.14112712755612833,-0.258875439784628,20.700488340106237,0.23199987411499023,-0.14486472561744534,-0.3005000352859497,-0.6053488346999378,0.004348764128038418,-0.4529244349929433,-0.1480756355789561,0.41108215980696006,16.393419129238442,-23.381646336276123,0.1524243997069939,4,0.1230001449584961,0.2840001583099365,0.11450022459030151,-0.10599982738494873,-0.8220000267028809,2,-0.19675818354881713,-1.111102280855122,4.5900001525878915,1.9491562409077834,4.5960001945495605,1.8253873343374634,4.736000061035156,-0.19675818354881713
847,2013-04-04,4.461999893188477,4.48799991607666,4.374000072479248,4.446000099182129,8059000.0,0.004502472157035475,2.3529444763894927,-0.10126452391730799,22.718049010732216,34.109416096115154,0.14442894765361647,0.2992845028974749,0.14290279672882455,-0.2715515137840345,19.4068846467782,0.11399984359741211,-0.16371723095943835,-0.26080005168914777,-0.5850699144505462,0.06346981107225069,-0.42293498306984656,-0.09866512030844898,0.3533956106735259,23.529359266129905,-9.990007222364088,0.162134931380699,4,0.09900021553039551,0.24300003051757812,0.17350023984909058,-0.04699981212615967,-0.7119998931884766,3,-0.190049267474661,1.4946240418386443,4.441999912261963,-1.111102280855122,4.5900001525878915,1.9491562409077834,4.5960001945495605,-0.190049267474661
848,2013-04-05,4.394000053405762,4.429999828338623,4.053999900817871,4.360000133514403,13362500.0,-0.015239767236776669,6.094373743235401,2.1250223520296196,22.178221000385705,32.34427248696974,0.1911429185943465,0.3542589260782254,0.22982253689128385,-0.19575047240084675,19.00195737528231,0.40799999237060547,-0.1619357933711143,-0.3089998960494995,-0.6629905927689288,0.044990800669929776,-0.4859952444092146,-0.13200454768978442,0.37725590731796554,51.98776847597368,21.947998409872177,0.17699534835971467,4,0.006999969482421875,0.1509997844696045,0.24150007963180542,0.021000027656555176,-0.7780001163482666,4,-0.17705965109063748,2.3529444763894927,4.461999893188477,1.4946240418386443,4.441999912261963,-1.111102280855122,4.5900001525878915,-0.17705965109063748
849,2013-04-08,4.3460001945495605,4.458000183105469,4.306000232696533,4.4099998474121085,11245000.0,-0.010923955000637031,-1.1111166300759299,-1.8823471663183124,23.82979543676781,31.49266541911803,0.22169710689934163,0.3806635509742371,0.2950271975851386,-0.1405964076574655,18.44194962685447,0.15199995040893555,-0.17771762892029486,-0.3308997631072996,-0.7097676946288365,0.04796816841423723,-0.5203337288680681,-0.1414657973465312,0.33918503898546426,49.49156240907768,17.679012878810767,0.18943396576076824,4,0.05499982833862305,0.19899964332580566,0.2894999384880066,0.06899988651275635,-0.6940002441406246,0,-0.16336867114179676,6.094373743235401,4.394000053405762,2.3529444763894927,4.461999893188477,1.4946240418386443,4.441999912261963,-0.16336867114179676
850,2013-04-09,4.423999786376953,4.458000183105469,4.3420000076293945,4.357999801635741,6947000.0,0.017947443243379047,-1.3673608407940834,-1.0312553551338786,35.44598863201348,31.602459152642155,0.1322038080449719,0.28299179915382133,0.22981962517120902,-0.2088398715108326,17.851678363840556,0.11600017547607422,-0.1843568275268188,-0.23120017051696795,-0.6160618306318133,0.1536614895978774,-0.4236310005743906,-0.038769340459545276,0.18544320723201313,66.0714148866873,30.346391795824914,0.19243083005742287,4,-0.02299976348876953,0.12100005149841309,0.211500346660614,-0.00899970531463623,-0.7859997749328613,1,-0.18128387117635647,-1.1111166300759299,4.3460001945495605,6.094373743235401,4.394000053405762,2.3529444763894927,4.461999893188477,-0.18128387117635647
851,2013-04-10,4.369999885559082,4.527999877929688,4.363999843597412,4.4660000801086435,23628000.0,-0.012206126452391719,-2.0370298419818877,-1.4545487385486746,29.10796676912331,30.20253220782857,0.16814271461706642,0.3120353695376892,0.29482933224195307,-0.1435104828955831,17.18750958086812,0.16400003433227628,-0.1863478808152781,-0.25920007228851283,-0.6475165321947811,0.12911638761775546,-0.4533583022416465,-0.06504184233537913,0.1727899369149526,66.66666666666654,28.288928837842633,0.19415822995313411,4,0.031000137329101562,0.17499995231628418,0.2655002474784851,0.04500019550323486,-0.6699998378753658,2,-0.1661326890539354,-1.3673608407940834,4.423999786376953,-1.1111166300759299,4.3460001945495605,6.094373743235401,4.394000053405762,-0.1661326890539354
852,2013-04-11,3.79800009727478,3.8320000171661377,3.509999990463257,3.513999938964844,125318000.0,-0.1308924034928487,-1.205479217170707,-2.9583289871700895,18.289071438229243,27.56906274546209,0.6771602762343094,0.8378365972617519,0.8800590045316699,0.4358412406344958,16.987709229516724,0.8599998950958252,-0.1961226254229782,-0.7745998740196236,-1.2881207286127103,-0.2610790194265369,-1.0313603013161674,-0.5178394467230798,0.7299997806549086,28.29077982791229,-12.846894735877584,0.2567604272965435,4,0.31099998950958296,0.47499978542327925,0.8375000357627873,0.6169999837875371,-0.006000041961669478,3,-0.04686682652889351,-2.0370298419818877,4.369999885559082,-1.3673608407940834,4.423999786376953,-1.1111166300759299,4.3460001945495605,-0.04686682652889351
853,2013-04-12,3.753999948501587,3.7939999103546143,3.686000108718872,3.776000022888184,17778000.0,-0.01158508363513866,2.724140765983335,-0.07746500747576329,18.397610577724933,25.583423437034497,0.6338733584526643,0.8260556478655312,0.9393716544659441,0.48777852511853936,16.485211622912217,0.11199998855590776,-0.21470062574007542,-0.7563000202178953,-1.3478905311283649,-0.16470950930742578,-1.05209527567313,-0.46050476476266056,0.7739999294281015,23.96856434292837,-18.66950098093736,0.2957952554552347,4,0.32300007343292236,0.5189999341964722,0.9030001759529114,0.66100013256073,0.10000014305114746,4,-0.001065516397565136,-1.205479217170707,3.79800009727478,-2.0370298419818877,4.369999885559082,-1.3673608407940834,4.423999786376953,-0.001065516397565136
854,2013-04-15,3.614000082015991,3.736000061035156,3.5899999141693115,3.7300000190734863,24086000.0,-0.0372935184885862,1.2812519208525042,5.272706583581579,16.893719339930982,23.70092315853362,0.692780917542061,0.9068562897863401,1.0660351633446155,0.6334811045033675,16.017545657258236,0.1640000343322754,-0.25253413039899186,-0.8291998982429503,-1.5061992782405333,-0.15220051824536718,-1.1676995882417422,-0.4907002082441583,0.7714798116683967,10.21612014236728,-33.8420893720554,0.33849968999879154,4,0.44799983501434326,0.6589998006820679,1.0565000176429749,0.8009999990463257,0.22599983215332076,0,0.0005533633082788203,2.724140765983335,3.753999948501587,-1.205479217170707,3.79800009727478,-2.0370298419818877,4.369999885559082,0.0005533633082788203
855,2013-04-16,3.625999927520752,3.691999912261963,3.5799999237060547,3.601999998092652,19350000.0,0.0033203777621573227,-2.2941135221746554,-0.2068960556091046,16.893705842591004,22.639347560833183,0.5919020722289279,0.842601468763597,1.0404989615133715,0.6262897458925547,16.31707277965067,0.1119999885559082,-0.30217829948378494,-0.7566000580787655,-1.4986541896802663,-0.014545926477265159,-1.127627123879516,-0.3855729922780151,0.6369127797126772,11.394887021666808,-33.357074685202335,0.3710270658007502,4,0.3930000066757202,0.6469999551773071,1.2225000858306885,0.7890001535415649,0.11600017547607422,1,0.0071704421974330135,1.2812519208525042,3.614000082015991,2.724140765983335,3.753999948501587,-1.205479217170707,3.79800009727478,0.0071704421974330135
856,2013-04-17,3.614000082015991,3.767999887466431,3.5920000076293945,3.634000062942505,22698000.0,-0.003309389339388513,-4.499985098869018,-0.8333349890227943,13.483131958239824,21.613245666111805,0.5298141391942446,0.8129552098820039,1.0431216969130972,0.6441948158283557,17.91871212967346,0.17599987983703658,-0.33943939845711313,-0.7156999111175537,-1.5191904392399218,0.08779061700481439,-1.1174451751787373,-0.31395464705636966,0.5435048448696138,32.29816240006042,-8.304548528928308,0.40174526406118405,4,0.40499985218048096,0.6589998006820679,1.2274999618530273,0.8009999990463257,0.0659999847412105,2,0.006640821495143001,-2.2941135221746554,3.625999927520752,1.2812519208525042,3.614000082015991,2.724140765983335,3.753999948501587,0.006640821495143001
857,2013-04-18,3.5380001068115234,3.6440000534057617,3.526000022888184,3.609999895095825,13713500.0,-0.021029323043643355,-1.458335092499014,3.599992847435806,7.757370385428004,20.01092893111651,0.5151327675493969,0.8383736713022234,1.10795887098746,0.7242809883058436,19.656808684164044,0.11800003051757768,-0.38140656611563806,-0.7322999000549313,-1.5864851217956097,0.12188532168574717,-1.1593925109252705,-0.30520728918459206,0.5288541289749524,4.4776451351467585,-28.062494858523813,0.4270926108703391,4,0.48099982738494873,0.7349997758865356,1.3034999370574951,0.8769999742507935,0.1239998340606685,3,0.045788563024716344,-4.499985098869018,3.614000082015991,-2.2941135221746554,3.625999927520752,1.2812519208525042,3.614000082015991,0.045788563024716344
858,2013-04-19,3.50600004196167,3.594000101089477,3.461999893188477,3.5480000972747803,12585000.0,-0.009044676055335765,-1.0307669171277611,0.5833358168675018,8.396908636837992,18.296163731124313,0.4558621373446248,0.8217765778638757,1.1255506206105315,0.7590730203600948,22.059083723310813,0.1320002079010001,-0.40682319082451013,-0.7066999673843384,-1.6050307973417945,0.1916308625731178,-1.155865382363066,-0.2575345524056103,0.48289459947955526,14.37913385489332,-17.8434874592202,0.44916541497872803,4,0.488999843597413,0.742999792098999,1.3220000267028809,0.909000039100647,0.21599984169006303,4,0.08157444664245306,-1.458335092499014,3.5380001068115234,-4.499985098869018,3.614000082015991,-2.2941135221746554,3.625999927520752,0.08157444664245306
859,2013-04-22,3.5559999942779537,3.575999975204468,3.4760000705718994,3.5199999809265137,8369500.0,0.014261252629166554,1.6315772962696702,-0.8571420461963666,11.816802114003238,15.670698562456503,0.31515813869759857,0.7263186832417792,1.063553990934786,0.7116412453567595,24.48170973815522,0.0999999046325688,-0.43445092337992675,-0.6042000174522406,-1.5281146756670574,0.31971464076257616,-1.0661573465596494,-0.14224268834483222,0.34859148744283175,30.718987858572298,-2.1757144826504913,0.4619573291074085,4,0.43899989128112926,0.6770000457763676,1.3039999008178715,0.8590000867843632,0.23000001907348633,0,0.08380205223686721,-1.0307669171277611,3.50600004196167,-1.458335092499014,3.5380001068115234,-4.499985098869018,3.614000082015991,0.08380205223686721
860,2013-04-23,3.559999942779541,3.614000082015991,3.5299999713897705,3.575999975204468,15714500.0,0.0011248449122676085,-1.2105299482066838,-0.4444451803040014,13.553678330011891,13.94244429144412,0.1963605782397817,0.6761803798803614,1.0450353681457116,0.7104184776517863,26.934019370602165,0.0840001106262207,-0.4605601635081671,-0.5489000678062439,-1.4870940354126292,0.3892938998001414,-1.017997051609436,-0.07980308400305125,0.27377688477607487,32.02616059595282,-2.8337402646636676,0.4690969838031926,4,0.08700001239776611,0.6219999790191659,1.3005000352859497,0.8550001382827759,0.29800009727477983,1,0.07865167862085842,1.6315772962696702,3.5559999942779537,-1.0307669171277611,3.50600004196167,-1.458335092499014,3.5380001068115234,0.07865167862085842
861,2013-04-24,3.50600004196167,3.5999999046325684,3.4779999256134038,3.5360000133514404,12578000.0,-0.015168511709500065,-1.8372020814447212,1.8749944120758246,11.575523199075135,13.196494487093666,0.12841797670680855,0.6789877870731802,1.0857174697988548,0.7658239796035371,29.637460483514726,0.1219999790191646,-0.494005035091154,-0.5482999682426453,-1.4937192789726481,0.3971193424873576,-1.0210096236076467,-0.07559031287764384,0.2682924760952039,24.1758846369489,-11.616702288705945,0.47270965536500137,4,0.12199985980987549,0.6549999713897705,1.3624999523162842,0.909000039100647,0.34599995613098145,2,0.0673131940132865,-1.2105299482066838,3.559999942779541,1.6315772962696702,3.5559999942779537,-1.0307669171277611,3.50600004196167,0.0673131940132865
862,2013-04-25,3.5160000324249268,3.5699999332427983,3.50600004196167,3.532000064849853,11488000.0,0.0028522505258332664,-2.555548196960189,0.5333349227920283,12.984780796387298,12.595068955833929,0.08293060312110212,0.6106697161553214,1.0574700920668896,0.7561843103265442,32.372775721527894,0.06399989128112837,-0.5546956442419901,-0.4813999891281129,-1.4117093654811637,0.4489093872249379,-0.946554677304638,-0.01624530095158727,0.2083256656530037,35.52636325848758,1.708730514396322,0.4651546881765255,4,0.0989998579025273,0.620999813079834,1.315999984741211,0.8990000486373901,0.1840000152587895,3,0.04664392287253949,-1.8372020814447212,3.50600004196167,-1.2105299482066838,3.559999942779541,1.6315772962696702,3.5559999942779537,0.04664392287253949
863,2013-04-26,3.4719998836517334,3.513999938964844,3.45199990272522,3.502000093460083,10035500.0,-0.012514262903134066,1.2963018561361612,1.8750093132069245,13.028719378465212,12.165624515671066,0.0924437810635399,0.5851181063932867,1.0858170354855083,0.7999413011596088,35.44421127736276,0.06400012969970659,-0.6133434518871672,-0.4622001290321349,-1.3521012777567831,0.4277010196925133,-0.9071507033944588,-0.01724955466981104,0.21035368564388435,12.345653575244285,-18.684248258601862,0.44495057436232405,4,0.13800001144409224,0.6280001401901245,1.3600001335144043,0.9430001974105835,0.17000007629394576,4,0.05472352061850394,-2.555548196960189,3.5160000324249268,-1.8372020814447212,3.50600004196167,-1.2105299482066838,3.559999942779541,0.05472352061850394
864,2013-04-29,3.5699999332427983,3.5899999141693115,3.4800000190734863,3.5,10611500.0,0.028225821680613494,1.0,-2.333314789795771,14.4758626859076,11.896975276039576,-0.013917647562262658,0.4282691452558782,0.9722705855168274,0.7032235185582016,38.711761619081976,0.11800003051757812,-0.5998816461051151,-0.312900066375732,-1.1593996885622642,0.5335995558108002,-0.7361498774689985,0.11034974471753412,0.07088997607014802,72.83944439702262,44.331846567626854,0.42324981109326615,4,0.039999961853027344,0.5300000905990596,1.2580001354217525,0.8450001478195186,0.044000148773192915,0,0.042577017717438936,1.2963018561361612,3.4719998836517334,-2.555548196960189,3.5160000324249268,-1.8372020814447212,3.50600004196167,0.042577017717438936
865,2013-04-30,3.5920000076293945,3.624000072479248,3.4779999256134038,3.5380001068115234,20792500.0,0.006162485937811324,1.4745781204538766,0.7714278902319766,16.75213058658734,12.260197345855968,-0.04609520482918894,0.3453754083624734,0.9340789338029785,0.681848301673555,42.059419691211865,0.14600014686584428,-0.5838180031294247,-0.24099998474121076,-1.0275312922135704,0.5455313227311489,-0.634265638477391,0.15226566899496907,-0.14000010490417436,81.39532949553723,55.33046676095148,0.3932656537361799,4,-0.04400002956390381,0.5080000162124634,1.19350004196167,0.8230000734329224,0.09599995613098189,1,0.054008910164251134,1.0,3.5699999332427983,1.2963018561361612,3.4719998836517334,-2.555548196960189,3.5160000324249268,0.054008910164251134
866,2013-05-01,3.568000078201294,3.7920000553131104,3.5460000038146973,3.618000030517578,40056000.0,-0.006681494815457878,-4.234038020113376,-0.925926743549441,31.511244775487825,14.899516722529281,-0.032750658883798245,0.3167817736753342,0.9410811404985076,0.7098845828270584,43.87293322194303,0.24600005149841309,-0.550203142656553,-0.22129992246627816,-0.9610936177976921,0.5184937728651353,-0.5911967701319849,0.14859692519942858,-0.11256017208099323,34.11768335782958,7.990099352591237,0.3698968476657068,5,0.053999900817871094,0.531999945640564,1.2174999713897705,0.8700000047683716,0.16199994087219238,2,0.0812780144330103,1.4745781204538766,3.5920000076293945,1.0,3.5699999332427983,1.2963018561361612,3.4719998836517334,0.0812780144330103
867,2013-05-02,3.614000082015991,3.6459999084472656,3.553999900817871,3.5920000076293945,13895500.0,0.01289237746818861,1.1395418467518137,-0.4400019073504518,38.78205471098605,18.275644064101286,-0.07469088759531717,0.2150184778343145,0.8779451105760341,0.6673352361187064,45.73590154857888,0.09200000762939453,-0.5153702422384527,-0.13289992809295637,-0.8044103406691523,0.53861048448324,-0.46865513438105477,0.2028552781951416,-0.14509776992797807,47.647090172671,20.368737638368493,0.33575520628809813,5,0.007999897003173828,0.4859999418258667,1.1714999675750732,0.8240000009536743,0.1119999885559082,3,0.06585498358480857,-4.234038020113376,3.568000078201294,1.4745781204538766,3.5920000076293945,1.0,3.5699999332427983,0.06585498358480857
868,2013-05-03,3.615999937057495,3.674000024795532,3.5999999046325684,3.624000072479248,7414500.0,0.0005533633082788203,-2.6999874830872446,-0.3636412896234083,50.205746579475374,22.541082338042635,-0.06643242200074129,0.15994476079625075,0.8612516202876961,0.6669166391692674,46.05648624748165,0.07400012016296342,-0.4741986155172446,-0.0920000672340393,-0.6920056402748145,0.5080055058067359,-0.3920028537544269,0.20800271928634828,-0.13417371524047805,43.94903007717462,13.912926799614045,0.3000027865203875,5,0.006000041961669922,0.4840000867843628,1.1615002155303955,0.8220001459121704,0.0440001487731938,4,0.02323011949346876,1.1395418467518137,3.614000082015991,-4.234038020113376,3.568000078201294,1.4745781204538766,3.5920000076293945,0.02323011949346876
869,2013-05-06,3.635999917984009,3.6840000152587886,3.609999895095825,3.609999895095825,7690500.0,0.0055309682728559295,-4.692311924586401,-3.249947846818656,51.01214535819516,26.703134230063,-0.08257462548883687,0.08856692097605956,0.8210070056652929,0.6473528978130885,46.59660285153261,0.07400012016296342,-0.41509003187995175,-0.036500072479248136,-0.556209812623293,0.48320966766479634,-0.2963549425512704,0.2233547975927741,-0.14176674282714785,50.31844812347944,17.1839196873443,0.2598548700720223,5,-0.01399993896484375,0.44400012493133545,1.1160001754760742,0.8020001649856567,-0.003999948501586914,0,0.0016501765943375268,-2.6999874830872446,3.615999937057495,1.1395418467518137,3.614000082015991,-4.234038020113376,3.568000078201294,0.0016501765943375268
870,2013-05-07,3.621999979019165,3.6800000667572017,3.588000059127808,3.635999917984009,9435500.0,-0.0038503683390086474,-1.2439086796227188,-0.5384587169423761,50.80644153407032,31.062125156173575,-0.06577169758793211,0.04153171390449861,0.8159875610120473,0.6612330783647273,47.201079123598745,0.09200000762939364,-0.3578958796952225,-0.010400021076202304,-0.3911484916748478,0.3703484495224436,-0.20077425637552526,0.17997421422312065,-0.11585612865605421,30.894292396096528,-2.2491186096971028,0.19037423529932293,5,0.0,0.4259999990463257,1.1195001602172852,0.8160001039505005,-0.007999897003173828,1,-0.0022086960379663623,-4.692311924586401,3.635999917984009,-2.6999874830872446,3.615999937057495,1.1395418467518137,3.614000082015991,-0.0022086960379663623
871,2013-05-08,3.6440000534057617,3.6480000019073486,3.563999891281128,3.621999979019165,12222500.0,0.006074012842085752,4.600012715669679,-1.5714407356948228,61.99094656509962,36.5072546860305,-0.07391032699686173,-0.03968169766504115,0.7686419139100149,0.6394315662378496,48.463519552337864,0.0840001106262207,-0.3048176415910602,0.047900044918060214,-0.10993519378398586,0.2057352836201063,-0.031017574432962824,0.12681766426908325,-0.12642195484465102,69.23082566115272,31.120441605262926,0.07891761935102296,5,-0.02200007438659668,0.3889998197555542,1.0855000019073486,0.7940000295639038,-0.09599995613098145,2,0.012074618471394238,-1.2439086796227188,3.621999979019165,-4.692311924586401,3.635999917984009,-2.6999874830872446,3.615999937057495,0.012074618471394238
872,2013-05-09,3.619999885559082,3.6879999637603764,3.609999895095825,3.634000062942505,9264500.0,-0.006586215009587781,-3.5882179696649095,-0.6363695475480899,63.13362207250562,42.07446609647943,-0.03755576010659256,-0.03130566066721663,0.7658502963828786,0.662375056844545,47.1536707164539,0.07800006866455123,-0.259864341748826,0.03279988765716535,-0.09415238413684168,0.15975215945117238,-0.030676248239838166,0.09627602355416887,-0.09144490872789124,45.16125931081673,3.8817703835128796,0.0634761358970034,5,0.015000104904174805,0.37000000476837247,1.0255001783370972,0.8180001974105835,-0.019999980926513672,3,0.030386778174556595,4.600012715669679,3.6440000534057617,-1.2439086796227188,3.621999979019165,-4.692311924586401,3.635999917984009,0.030386778174556595
873,2013-05-10,3.75,3.7780001163482666,3.630000114440918,3.640000104904175,9668500.0,0.03591163495875094,-1.2769252777120599,-7.857035813422796,68.87158937469881,48.11843572856734,-0.13854388359172454,-0.17035499522035735,0.6139496540636076,0.5305945040868512,45.526930079178904,0.15800023078918457,-0.20054449520381823,0.16299999952316302,0.037146288352266854,0.2888537106940592,0.10007314393771516,0.22592685510861088,-0.21090722002953255,86.91584724292599,42.470516923802606,0.06292685558544803,5,-0.11500000953674316,0.2399998903274545,0.8830000162124634,0.6880000829696655,-0.14599990844726562,4,-0.0063999811808268525,-3.5882179696649095,3.619999885559082,4.600012715669679,3.6440000534057617,-1.2439086796227188,3.621999979019165,-0.0063999811808268525
874,2013-05-13,3.615999937057495,3.74399995803833,3.608000040054321,3.7279999256134033,8396500.0,-0.03573335011800127,-1.1250023283103838,-1.0181826851592963,54.347823672510756,52.29573496033661,0.002980961073533628,-0.03815358009457093,0.7242339841258536,0.6615697636933664,43.67724494006138,0.14199995994567916,-0.1470395162353264,0.028899943828582852,-0.09704723463262921,0.15484712228979491,-0.03407364540202318,0.09187353305918888,-0.06679086607332207,24.299061255684716,-20.820094945154228,0.06297358923060593,5,0.05300009250640869,0.3739999532699594,0.8569999933242798,0.8220001459121704,-0.06599998474121138,0,0.012168182947757122,-1.2769252777120599,3.75,-3.5882179696649095,3.619999885559082,4.600012715669679,3.6440000534057617,0.012168182947757122
875,2013-05-14,3.651999950408936,3.6779999732971187,3.608000040054321,3.615999937057495,7626500.0,0.009955756078009248,-1.6923150988294062,-0.3214287234812562,61.661327008008755,55.64574409728338,-0.026387995847683587,-0.07600255476707085,0.6645120653263183,0.622084891586661,41.70916295135154,0.06999993324279785,-0.08653289307334777,0.06359995603561464,-0.06455520104949342,0.1917551131207227,-0.00047762250693939023,0.12767753457816866,-0.09307924005160562,41.1214797088179,-6.372284583697095,0.06407757854255414,5,0.014000058174132857,0.3379999399185185,0.8209999799728389,0.7860001325607295,-0.11999988555908292,1,-0.005476446111198463,-1.1250023283103838,3.615999937057495,-1.2769252777120599,3.75,-3.5882179696649095,3.619999885559082,-0.005476446111198463
876,2013-05-15,3.638000011444092,3.6459999084472656,3.608000040054321,3.640000104904175,13834000.0,-0.003833499220961545,4.428668744358789,-0.05555813106394183,59.682532594261374,57.9680194176473,-0.0015805609691255107,-0.06336096088293752,0.651559292798483,0.6324193198940264,40.16432579218529,0.043999910354615146,-0.03193159479550456,0.04840002059936532,-0.08120568325590671,0.17800572445463736,-0.016402831328270473,0.11320287252700112,-0.06975612728853031,17.647034074207262,-30.065054985052825,0.064802851927636,5,0.03299999237060547,0.3519998788833627,0.8349999189376831,0.8000000715255737,-0.1700000762939453,2,-0.006597011916603557,-1.6923150988294062,3.651999950408936,-1.1250023283103838,3.615999937057495,-1.2769252777120599,3.75,-0.006597011916603557
877,2013-05-16,3.7000000476837163,3.746000051498413,3.650000095367432,3.6540000438690186,15400500.0,0.017042340858875793,-2.5555604612966882,-22.998927166527817,67.59259872475542,59.89989187823397,-0.0559861460190203,-0.11868724162508482,0.5644476577529329,0.567268686705837,38.10805144104486,0.10800004005432129,0.020351136424128224,0.10230005979538026,-0.033813057416838266,0.2384131770075988,0.034243501189271,0.17035661840148952,-0.1228059166818527,54.11762725936602,1.8521162612570592,0.06805655860610926,5,-0.029000043869019,-0.05800008773803755,0.7729998826980586,0.7380000352859493,-0.3940000534057626,3,-0.04108106714865889,4.428668744358789,3.638000011444092,-1.6923150988294062,3.651999950408936,-1.1250023283103838,3.615999937057495,-0.04108106714865889
878,2013-05-17,3.7920000553131104,3.8159999847412114,3.6940000057220463,3.7300000190734863,16071000.0,0.024864866606417513,1.2181835521367566,1.347826763001573,67.2897237910473,61.70851170410644,-0.1345437860224301,-0.19833076866922994,0.4500150549759807,0.47306815803045943,35.62378213166287,0.12199997901916504,0.04492105736436924,0.18000006675720215,0.025587056701773747,0.33441307681263055,0.10279356172948795,0.25720657178491635,-0.20621368733879697,88.4615693219395,37.195795586618004,0.07720650502771421,5,-0.10200011730194092,-0.15800011157989458,0.3989999294281006,0.49800002574920654,-0.44600009918212935,4,-0.05063295039026261,-2.5555604612966882,3.7000000476837163,4.428668744358789,3.638000011444092,-1.6923150988294062,3.651999950408936,-0.05063295039026261
879,2013-05-20,3.8540000915527344,3.884000062942505,3.8059999942779537,3.808000087738037,11488000.0,0.01635022028882971,-2.1199908447614493,0.7419351117298026,69.2082127839872,63.7531529540972,-0.18144989263108124,-0.24966093720109672,0.3633257978505826,0.4093335233519042,33.12976262412635,0.09200000762939453,0.06363867589367356,0.22710009813308707,0.041149402038468175,0.41305079422770596,0.1341247500857774,0.32007544618039674,-0.2544009065724073,89.13044605002645,39.95427176058001,0.09297534804730945,5,-0.13000011444091797,-0.18600010871887207,0.3209998607635498,0.4359999895095825,-0.43600010871887207,0,-0.06486766841234759,1.2181835521367566,3.7920000553131104,-2.5555604612966882,3.7000000476837163,4.428668744358789,3.638000011444092,-0.06486766841234759
880,2013-05-21,3.839999914169312,3.9079999923706055,3.8220000267028813,3.865999937057495,9832000.0,-0.003632635456887523,-1.7742014874291725,-0.5652178420010476,70.23807074073629,64.6695000847235,-0.14893671502316685,-0.22515197205351312,0.3522874194023733,0.42252198155111964,30.847511564319408,0.08599996566772417,0.0744389584794023,0.19909992218017614,-0.006741023976545524,0.4049408683368978,0.09617944910181553,0.30202039525853674,-0.2176486589520108,77.33330366346117,25.167874809236615,0.10292047307836072,5,-0.08199989795684859,-0.15999996662139937,0.3274999856948848,0.4500001668930049,-0.37800002098083496,1,-0.07552082508724811,-2.1199908447614493,3.8540000915527344,1.2181835521367566,3.7920000553131104,-2.5555604612966882,3.7000000476837163,-0.07552082508724811
881,2013-05-22,3.742000102996826,3.861999988555908,3.696000099182129,3.8420000076293945,14047500.0,-0.025520784729935464,1.3714292526251615,3.8461467923560058,58.83977782292946,64.19240627921502,-0.039754275943645556,-0.11443208465265631,0.42256205202847674,0.5191958326505297,28.22880189246294,0.1659998893737793,0.0818683733479384,0.0893001079559328,-0.11096197626199844,0.28956219217386403,-0.010830934153033045,0.18943115006489863,-0.09108397406419444,35.65893192130324,-16.37256032165402,0.10013104210896565,5,0.015999913215637207,-0.062000155448913574,0.40399980545043945,0.5479999780654907,-0.24200010299682617,2,-0.056119730723361516,-1.7742014874291725,3.839999914169312,-2.1199908447614493,3.8540000915527344,1.2181835521367566,3.7920000553131104,-0.056119730723361516
882,2013-05-23,3.6800000667572017,3.733999967575073,3.661999940872192,3.703999996185303,10715000.0,-0.01656868907886211,-1.399993642190389,0.23999952316239592,54.081638859289285,62.549078444169524,0.03537152780276864,-0.04165108421614905,0.45425531514814077,0.5790169100244325,25.546810001499498,0.08000016212463423,0.08974332479020886,0.01910006999969438,-0.1707541121929501,0.20895425219233887,-0.07582702109662787,0.11402716109601663,0.22799992561340376,7.317122811710407,-43.84740871639969,0.09492709109632236,5,0.07799994945526167,-1.1920928910669204e-07,0.4659998416900639,0.6100000143051152,-0.22399997711181596,3,-0.05760873036990699,1.3714292526251615,3.742000102996826,-1.7742014874291725,3.839999914169312,-2.1199908447614493,3.8540000915527344,-0.05760873036990699
883,2013-05-24,3.661999940872192,3.7000000476837163,3.609999895095825,3.6659998893737793,9728000.0,-0.004891338466977646,1.49999503296454,0.16666501097723335,51.662404403972225,62.25069852544302,0.04422705943166072,-0.009156237251673804,0.4388579848577323,0.5944238752820286,22.700722212212117,0.09000015258789107,0.09001348219950778,-0.008400058746338424,-0.17618742789310726,0.15938731040043042,-0.09229374331972284,0.075493625827046,0.24108005046844516,17.4496740947096,-32.42473426558354,0.08389368457338434,5,0.09600007534027144,0.01800000667572066,0.4839999675750737,0.628000140190125,-0.19400000572204545,4,-0.09721462379637513,-1.399993642190389,3.6800000667572017,1.3714292526251615,3.742000102996826,-1.7742014874291725,3.839999914169312,-0.09721462379637513
884,2013-05-28,3.721999883651733,3.753999948501587,3.7000000476837163,3.7000000476837163,8230500.0,0.016384473989164094,-3.909118494917469,-5.500029802705253,56.03863760572616,61.62595525852274,0.0009436940883440492,-0.060275195244994695,0.3468876806060881,0.5316104605589813,20.187536534870443,0.09200000762939498,0.09358067291164174,0.04399988651275599,-0.1183201556213227,0.20631992864683468,-0.03716013455428335,0.12515990757979534,0.16935690383911162,37.583876508816935,-14.084502752251488,0.08116002106703943,5,0.036000132560730425,-0.04199993610382036,0.39999997615814253,0.5440001487731938,-0.12599992752075195,1,-0.10102094015968921,1.49999503296454,3.661999940872192,-1.399993642190389,3.6800000667572017,1.3714292526251615,3.742000102996826,-0.10102094015968921
885,2013-05-29,3.78600001335144,3.7999999523162837,3.6559998989105225,3.7079999446868896,8294000.0,0.017195091805568552,1.7169835086235739,3.5454841016972423,58.16091160239917,61.456886259426945,-0.04699122061389449,-0.11488641408390121,0.25480579260941605,0.47108023261465926,17.69568623171806,0.14400005340576127,0.08416331942378852,0.09830001592636073,-0.06556015332437504,0.2621601851770965,0.016369931300992846,0.1802301005517286,0.09410249844360363,69.84129086582792,19.551969558524192,0.08193008462536779,5,-0.027000069618224654,-0.10600006580352739,0.3279999494552617,0.48000001907348677,-0.13800001144409135,2,-0.0972002190226664,-3.909118494917469,3.721999883651733,1.49999503296454,3.661999940872192,-1.399993642190389,3.6800000667572017,-0.0972002190226664
886,2013-05-30,3.858000040054321,3.871999979019165,3.7720000743865967,3.7720000743865967,7765000.0,0.019017439632585953,-1.3255801059022483,1.102562691804522,62.96296488677846,60.942482499651724,-0.09443305553742398,-0.17291167934910368,0.1603331605231113,0.403067879210536,16.41234560679396,0.09999990463256836,0.0955884798001212,0.15580004453659013,-0.014652771302978262,0.3262528603761585,0.07057363661680593,0.24102645245637433,-0.24800014495849565,94.65651355709468,41.912559646047356,0.08522640791978431,5,-0.09900009632110551,-0.17800009250640825,0.05649989843368619,0.4079999923706059,-0.18600010871887207,3,-0.10264389392289075,1.7169835086235739,3.78600001335144,-3.909118494917469,3.721999883651733,1.49999503296454,3.661999940872192,-0.10264389392289075
887,2013-05-31,3.8519999980926514,3.8959999084472656,3.7799999713897705,3.8059999942779537,12179000.0,-0.001555220813731495,-1.3673444562842727,0.5348839788195583,56.423170551176035,59.73508769522157,-0.07219661968459334,-0.15617419477635064,0.14158669510634736,0.4138595448413316,15.116952136748035,0.11599993705749512,0.09989254614572829,0.13790000677108782,-0.039707419317365655,0.3155074328595413,0.049096293726861084,0.22670371981531456,-0.23676010131835934,84.6154166781291,34.69884158015386,0.08880371304422666,5,-0.09300005435943604,-0.17200005054473877,0.04249995946884155,0.4140000343322754,-0.11400008201599121,4,-0.0913811002769852,-1.3255801059022483,3.858000040054321,1.7169835086235739,3.78600001335144,-3.909118494917469,3.721999883651733,-0.0913811002769852
888,2013-06-03,3.7000000476837163,3.864000082015991,3.6480000019073486,3.859999895095825,13706000.0,-0.03946000791386273,1.5714261385891315,-3.478257263991498,55.17241885549728,58.17555503650048,0.07306420924560753,0.0025734405926933768,0.2687558395281311,0.5697200885704734,13.90770189701711,0.21600008010864258,0.10403103172211248,-0.01829994916915867,-0.19001469205649357,0.15341479371817623,-0.1041573206128259,0.06755742227450856,-0.0735297504425052,20.96776829550858,-30.859545301249096,0.08585737144366738,6,0.05899989604949907,-0.020000100135803667,0.1759998202323909,0.5659999847412105,0.2319998741149898,0,-0.06594593375507662,-1.3673444562842727,3.8519999980926514,-1.3255801059022483,3.858000040054321,1.7169835086235739,3.78600001335144,-0.06594593375507662
889,2013-06-04,3.641999959945679,3.696000099182129,3.624000072479248,3.6779999732971187,7121000.0,-0.015675699186638248,-1.0000066227577826,0.22500029802350316,49.40048043896444,55.8602672251925,0.10932642534449721,0.06434509034826652,0.30241557113574524,0.6309952885737231,12.763049101069782,0.07599997520446822,0.09592650555008708,-0.07660003900527901,-0.24772933393389973,0.09452925592334172,-0.16216468646958937,0.008964608459031354,0.25399994850158647,6.617609676995386,-44.640412405952745,0.08556464746431028,6,0.11099994182586626,0.05099999904632524,0.2129999995231624,0.6190000772476192,0.34200000762939364,1,-0.04777595461536688,1.5714261385891315,3.7000000476837163,-1.3673444562842727,3.8519999980926514,-1.3255801059022483,3.858000040054321,-0.04777595461536688
890,2013-06-05,3.614000082015991,3.6640000343322754,3.575999975204468,3.6640000343322754,11446000.0,-0.0076880500377890515,2.5200057220513377,1.3888870492400753,48.58491030206893,54.72083750065244,0.11387172114076449,0.09667129393450447,0.3058926442986092,0.6608633397513879,11.565332732405087,0.08800005912780717,0.07995465569464333,-0.10419992208480844,-0.2763144787171301,0.06791463454751323,-0.1902572004009695,-0.018142643768647382,0.27655982971191406,11.87503585592648,-41.83205190553598,0.08605727831616092,6,0.12199985980987549,0.07899987697601318,0.24099987745285034,0.6469999551773071,0.3919999599456787,2,-0.00498066559947874,-1.0000066227577826,3.641999959945679,1.5714261385891315,3.7000000476837163,-1.3673444562842727,3.8519999980926514,-0.00498066559947874
891,2013-06-06,3.6879999637603764,3.6879999637603764,3.5999999046325684,3.635999917984009,7043000.0,0.0204758937645364,2.384614679235553,-1.0400019073504607,49.30232081044562,54.18980216189203,0.03509722518211911,0.0275492545304048,0.20733737800860075,0.5899473239061037,10.124148670400068,0.08800005912780806,0.05715857988938389,-0.032400035858153764,-0.20162169555203713,0.1368216238357296,-0.11701086570509567,0.05221079398878814,0.18997755050659126,35.00000372529112,-17.88452840073876,0.08461082984694179,6,0.04799997806549028,0.03900003433227495,0.1360000371932979,0.5730000734329219,0.3120000362396236,3,-0.010845976747853037,2.5200057220513377,3.614000082015991,-1.0000066227577826,3.641999959945679,1.5714261385891315,3.7000000476837163,-0.010845976747853037
892,2013-06-07,3.7300000190734863,3.74399995803833,3.670000076293945,3.7000000476837163,6964500.0,0.01138830144409364,1.551726689385017,0.5769220188533776,46.172838125300416,53.579850353150725,0.001045476287550695,-0.006100082689431741,0.13895838791541903,0.5509873281105975,8.781786897589958,0.07399988174438521,0.03407592235063994,0.004100012779235662,-0.15839878658287132,0.16659881214134264,-0.07714938690181805,0.08534941246028938,0.13589839363098122,53.47221762310003,4.877763820287775,0.0812493996810535,6,0.005999922752380371,0.0009999275207519531,0.13099998235702515,0.531000018119812,0.25799989700317383,4,-0.015549621297976435,2.384614679235553,3.6879999637603764,2.5200057220513377,3.614000082015991,-1.0000066227577826,3.641999959945679,-0.015549621297976435
893,2013-06-10,3.7260000705718994,3.759999990463257,3.7000000476837163,3.757999897003174,6927000.0,-0.0010723722469525576,2.3333289181760737,-1.066661898290553,41.48936136484474,51.96326410416389,0.01685057817835478,-0.004205981370148493,0.11334552762496397,0.5559592087478329,8.028826502489265,0.05999994277954057,0.026093435119599828,0.0013000607490538663,-0.16080337244795073,0.16340349394605846,-0.07975165584944843,0.08235177734755617,0.12830240463256803,81.52178420010569,36.482853750731955,0.08105171659850234,6,0.009999871253967285,0.009999871253967285,0.13499993085861206,0.5349999666213989,0.3580000400543222,0,0.0032205703911645234,1.551726689385017,3.7300000190734863,2.384614679235553,3.6879999637603764,2.5200057220513377,3.614000082015991,0.0032205703911645234
894,2013-06-11,3.660000085830689,3.7179999351501465,3.640000104904175,3.686000108718872,5990500.0,-0.01771336110873456,-1.3636317660318469,0.81250512230193,38.805979443808525,49.812716086542714,0.0817253034516745,0.06878609894448706,0.15286853066676764,0.6231000917644969,7.267498088157362,0.08599996566772461,0.024966206653755485,-0.0668999314308163,-0.2239060045272412,0.0901061416656086,-0.14540296797902874,0.01160310511739615,0.18317028937377877,45.65223025013228,4.504238033116188,0.07850303654821254,6,0.07599985599517778,0.07599985599517778,0.20099991559982255,0.6009999513626094,0.4259998798370366,1,0.07431689333042257,2.3333289181760737,3.7260000705718994,1.551726689385017,3.7300000190734863,2.384614679235553,3.6879999637603764,0.07431689333042257
895,2013-06-12,3.631999969482422,3.7100000381469727,3.5999999046325684,3.6779999732971187,7856000.0,-0.007650304833780375,1.0,1.769229358471201,42.506804997044135,47.53980943212778,0.0956408921285572,0.10035636489989486,0.15371383239031822,0.6524730801447474,6.563709144687875,0.1100001335144043,0.027084436699020387,-0.09390004873275748,-0.25315344317108135,0.06535334570556639,-0.17352674595191964,-0.014273351513595323,0.20048358972204605,20.0000298023064,-20.940009089713065,0.07962669721916198,6,0.10399997234344482,0.10399997234344482,0.21900004148483276,0.6290000677108765,0.45800018310546964,2,0.09691629984865124,-1.3636317660318469,3.660000085830689,2.3333289181760737,3.7260000705718994,1.551726689385017,3.7300000190734863,0.09691629984865124
896,2013-06-13,3.614000082015991,3.628000020980835,3.5360000133514404,3.621999979019165,10473500.0,-0.004955916194293253,8.200009536752258,0.17391078999471501,45.21739280667021,46.29472301607158,0.08424924430351188,0.12276001799152692,0.14856109158440578,0.6719147801786223,5.972728262602656,0.09599995613098145,0.019598075847673257,-0.11069993972778303,-0.27307325357811507,0.05167337412254902,-0.19188659665294905,-0.029513282802617002,0.2082241338284767,34.821462783281746,-9.943206749286901,0.08118665692516598,6,0.08599996566772461,0.10799992084503174,0.22099989652633667,0.6469999551773071,0.4739997386932373,3,0.10846705895120246,1.0,3.631999969482422,-1.3636317660318469,3.660000085830689,2.3333289181760737,3.7260000705718994,0.10846705895120246
897,2013-06-14,3.5480000972747803,3.625999927520752,3.51200008392334,3.601999998092652,12664000.0,-0.018262308589764742,1.2352963175929952,6.750074506765269,42.27643248230601,44.86183564127256,0.11464845993600026,0.1863425571440378,0.1895194076169977,0.7403606026036496,6.221142010711187,0.11399984359741211,0.002084364217205703,-0.16909992694854736,-0.3495623547824307,0.011362500885335969,-0.25933114086548903,-0.0788687130316057,0.2570506664201062,14.516139886385812,-32.31142807863705,0.09023121391694168,6,0.08799993991851807,0.16199994087219238,0.2794998288154602,0.7129999399185181,0.737999677658081,4,0.12739568498670595,8.200009536752258,3.614000082015991,1.0,3.631999969482422,-1.3636317660318469,3.660000085830689,0.12739568498670595
898,2013-06-17,3.5999999046325684,3.624000072479248,3.5339999198913574,3.563999891281128,10022000.0,0.014656089608827472,1.1428518717199843,-0.6666681383889884,41.64383454268203,43.999986097241184,0.05249198094401075,0.12566391297150314,0.11475804236317622,0.6898884050100742,7.001740107013349,0.09000015258789062,-0.0275617817021363,-0.10750011205673227,-0.29157731999515546,0.07657709588169093,-0.19953871602594386,-0.01546150808752067,0.18160680468059454,42.71839041880684,-5.060395339337724,0.09203860396921154,6,0.03600013256072998,0.1100001335144043,0.2125000357627873,0.66100013256073,0.6700000762939453,0,0.10777778381182834,1.2352963175929952,3.5480000972747803,8.200009536752258,3.614000082015991,1.0,3.631999969482422,0.10777778381182834
899,2013-06-18,3.6040000915527344,3.618000030517578,3.595999956130981,3.608000040054321,7332000.0,0.0011111630628151126,-1.1999833108824434,-0.11110963939202051,36.41791299712513,42.64809750780297,0.047533285560337646,0.1074848435302207,0.08912090171491993,0.6866881726500775,7.46779961148526,0.022000074386597124,-0.05068958903272369,-0.09099992513656607,-0.2669640066147623,0.08496415634163013,-0.17898196587566417,-0.0030178843974679737,0.15603808772924266,46.46466106021636,1.4156355991368486,0.0879820407390981,6,0.031999945640563965,0.10599994659423828,0.2084998488426213,0.6399997472763062,0.5920000076293945,1,0.1331853515205339,1.1428518717199843,3.5999999046325684,1.2352963175929952,3.5480000972747803,8.200009536752258,3.614000082015991,0.1331853515205339
900,2013-06-19,3.5499999523162837,3.618000030517578,3.5480000972747803,3.5999999046325684,11886000.0,-0.014983390084539527,-1.5926063287282939,12.500149013531928,26.38035957327459,40.101212925895084,0.10225331855848774,0.14613749497394357,0.11789594908592926,0.7383721633115976,7.916059524080629,0.06999993324279785,-0.0643520335786123,-0.13050006628036526,-0.3039304708659625,0.04293033830523196,-0.21721526857316364,-0.04378486398756687,0.19019517933700225,32.75852501032767,-5.7669932806828825,0.08671520229279857,6,0.0860000848770146,0.16000008583068892,0.2795000076293954,0.6939998865127568,0.5959999561309828,2,0.15098592128197508,-1.1999833108824434,3.6040000915527344,1.1428518717199843,3.5999999046325684,1.2352963175929952,3.5480000972747803,0.15098592128197508
901,2013-06-20,3.532000064849853,3.5820000171661377,3.5,3.5339999198913574,9395500.0,-0.005070390903719968,-1.4848495795162269,0.03999713897433082,25.903612078489985,37.8490766984717,0.1070555382243299,0.15557442455401338,0.1116823422139448,0.7532251628185329,8.74916047594439,0.0820000171661377,-0.06907527037160488,-0.13799995183944747,-0.32092126074485705,0.04492135706596212,-0.22946060629215248,-0.04653929738674245,0.18993946298503728,25.396891474070664,-6.997068467156659,0.09146065445270486,6,0.09799993038177535,0.17199993133544966,0.2959998846054086,0.7119997739791875,0.5419998168945317,3,0.15798416690056305,-1.5926063287282939,3.5499999523162837,-1.1999833108824434,3.6040000915527344,1.1428518717199843,3.5999999046325684,0.15798416690056305
902,2013-06-21,3.4679999351501465,3.5559999942779537,3.4119999408721924,3.5480000972747803,14820000.0,-0.0181200816887378,2.0000024835280192,40.00298044825053,29.86110047563679,36.55704771078192,0.14525802436829638,0.21384145232769924,0.16866614471957941,0.817953496966263,9.592249766040137,0.14400005340576127,-0.0727924584992401,-0.19140007495880118,-0.3952538946670572,0.01245374474945482,-0.2933269848129294,-0.08947316510467296,0.23174563990125474,26.415075242382702,-7.117534181072568,0.10192690985412803,6,0.09700000286102295,0.19200003147125244,0.3625000119209294,0.775999903678894,0.56599998474121,4,0.17877736365420072,-1.4848495795162269,3.532000064849853,-1.5926063287282939,3.5499999523162837,-1.1999833108824434,3.6040000915527344,0.17877736365420072
903,2013-06-24,3.3059999942779537,3.4379999637603764,3.2999999523162837,3.4300000667572017,12084000.0,-0.04671278659213096,-1.0294095991417072,1.5499977648303507,25.29411393465783,35.0557293208763,0.2697865787090574,0.3665990057070081,0.32304111678798364,0.9808966485430983,10.352348977251143,0.16799998283386275,-0.08778962436493076,-0.3356000185012822,-0.5935028225294006,-0.0776972144731638,-0.4645514205153414,-0.206648616487223,0.35921610467194265,1.8868051843282532,-33.602476034797945,0.1289514020140593,6,0.19900000095367476,0.29799997806549117,0.35049998760223433,0.9379998445510869,0.9440000057220463,0,0.29643066616790614,2.0000024835280192,3.4679999351501465,-1.4848495795162269,3.532000064849853,-1.5926063287282939,3.5499999523162837,0.29643066616790614
904,2013-06-25,3.345999956130981,3.374000072479248,3.2939999103546143,3.3239998817443848,15423500.0,0.012099202033351242,1.0512781325174152,-0.17741985102692617,30.63582659938575,33.73673172113648,0.20178106160692,0.3130352408812658,0.2802370834933101,0.9285419279744667,11.579217082957403,0.08000016212463379,-0.10385476044663022,-0.27680006027221715,-0.5632620627219946,0.009661942177560334,-0.4200310614971059,-0.1335690590473284,0.26808588229020947,16.049390892266345,-21.500500058967546,0.14323100122488877,6,0.11500000953674361,0.25499999523162886,0.3159999847412114,0.8979998826980595,0.9220001697540288,1,0.27615063864614164,-1.0294095991417072,3.3059999942779537,2.0000024835280192,3.4679999351501465,-1.4848495795162269,3.532000064849853,0.27615063864614164
905,2013-06-26,3.4179999828338623,3.436000108718872,3.364000082015991,3.384000062942505,4925500.0,0.021518238985913207,1.0571385753503042,1.5454456786778963,30.434785613340367,32.094219810766496,0.10754199973806955,0.22351154670537854,0.2058249679983164,0.8444484592653021,12.971550705288964,0.09000015258789107,-0.11585046866797821,-0.18640003204345712,-0.47598226766786667,0.10318220358095243,-0.33119114985566167,-0.04160891423125257,0.14487210709667586,43.0555647537998,4.969020454720862,0.14479111781220472,6,0.0419999361038208,0.18299996852874756,0.27799999713897705,0.8259998559951782,0.8500001430511475,2,0.22761852552826145,1.0512781325174152,3.345999956130981,-1.0294095991417072,3.3059999942779537,2.0000024835280192,3.4679999351501465,0.22761852552826145
906,2013-06-27,3.461999893188477,3.507999897003174,3.4260001182556152,3.436000108718872,9991000.0,0.012872998998125995,-2.565225954586212,0.7647013449644605,30.635826599385837,30.800819157108695,0.04438049549240164,0.1563387295816212,0.1602613696810704,0.7907555198969995,13.932853266328104,0.08999991416931152,-0.12018071649049045,-0.12260011434555018,-0.3926679047515429,0.14746767606044253,-0.2576340095485463,0.012433780857445953,0.0578526480099133,64.1221103131475,26.825852977152806,0.13503389520299625,6,-0.0029999017715458542,0.13300001621246293,0.257000088691711,0.7819999456405635,0.7600002288818355,3,0.19757366734891213,1.0571385753503042,3.4179999828338623,1.0512781325174152,3.345999956130981,-1.0294095991417072,3.3059999942779537,0.19757366734891213
907,2013-06-28,3.5,3.5339999198913574,3.3059999942779537,3.4600000381469727,22374500.0,0.010976345460405268,3.222228599685648,1.5384728246416552,34.43525836065898,29.999866247995026,-0.0012789588080766023,0.09551252118050124,0.1235569808138548,0.7428336726413409,15.024066585604261,0.22799992561340376,-0.1269543047566679,-0.06700000762939462,-0.30801021078153745,0.1740101955227482,-0.18750510920546626,0.05350509394667702,-0.20600008964538574,85.83336727486581,51.89523176678176,0.12050510157607153,6,-0.04400002956390381,0.09499990940093994,0.218999981880188,0.7439998388290405,0.6779999732971183,4,0.16399996621268143,-2.565225954586212,3.461999893188477,1.0571385753503042,3.4179999828338623,1.0512781325174152,3.345999956130981,0.16399996621268143
908,2013-07-01,3.4560000896453857,3.559999942779541,3.446000099182129,3.502000093460083,6957000.0,-0.012571402958461264,-2.454541513741583,-1.1500011920940323,35.51136382878566,29.899138562623975,0.02251406705060166,0.12679620851537043,0.16939965677315127,0.7752459474748141,16.220443887278773,0.11399984359741211,-0.13733436793176246,-0.09879992008209237,-0.3361374690767227,0.13853762891253796,-0.21746869457940754,0.019868854415222792,-0.15720017910003659,60.9023156177595,27.270862108709643,0.1186687744973152,7,-1.1920928955078125e-07,0.1389998197555542,0.26299989223480225,0.7879997491836548,0.671999692916871,0,0.16724531691354172,3.222228599685648,3.5,-2.565225954586212,3.461999893188477,1.0571385753503042,3.4179999828338623,0.16724531691354172
909,2013-07-02,3.4679999351501465,3.5160000324249268,3.4100000858306885,3.446000099182129,9310500.0,0.003472177428673673,-1.255321307550271,-0.47825726399154134,38.08138809570016,31.199252842893486,-0.012076103049208697,0.10655549500144756,0.15780811544336615,0.7526644365727133,17.393688148128906,0.10599994659423828,-0.14042229472366596,-0.07810007333755475,-0.3147343254163939,0.1585341787412844,-0.19641719937697433,0.04021705270186482,-0.16199994087219283,63.77951721166606,27.249623236841714,0.11831712603941964,7,-0.029999971389770508,0.12699997425079346,0.2510000467300415,0.775999903678894,0.6979999542236319,1,0.2254902189944814,-2.454541513741583,3.4560000896453857,3.222228599685648,3.5,-2.565225954586212,3.461999893188477,0.2254902189944814
910,2013-07-03,3.595999956130981,3.723999977111816,3.497999906539917,3.497999906539917,16244500.0,0.03690888793955316,-3.612244004262329,4.454580922036524,48.8721723641148,33.7513150968518,-0.14847897238504393,-0.02409769464522471,0.03158323838795418,0.6135700017807282,17.678689284184372,0.2560000419616695,-0.14445294269076303,0.050799953937529896,-0.18488194074408115,0.28648184861914094,-0.06704099340327563,0.16864090127833542,-0.27983996391296406,69.37798415371952,31.283991478206744,0.11784094734080552,7,-0.08700001239776567,-0.0010000467300410598,0.12300002574920699,0.6479998826980595,0.5480000972747807,2,0.1868743542691944,-1.255321307550271,3.4679999351501465,-2.454541513741583,3.4560000896453857,3.222228599685648,3.5,0.1868743542691944
911,2013-07-05,3.6480000019073486,3.650000095367432,3.5659999847412114,3.619999885559082,6948000.0,0.014460524585855561,4.249957159567427,0.28571532836060676,56.37754558995527,36.69758677622052,-0.20371702956193882,-0.08353075233847918,-0.016259974223646445,0.5517191188144315,18.171010148004786,0.0840001106262207,-0.1444102189082921,0.10479999780654925,-0.12641614604961404,0.33601614166271254,-0.010808074121532396,0.2204080697346309,-0.3073696105957038,81.8181870034492,39.05875466735007,0.11560807192808165,7,-0.1390000581741333,-0.05300009250640869,0.07149994373321533,0.5800000429153442,0.5200002193450928,4,0.1699561742471205,-3.612244004262329,3.595999956130981,-1.255321307550271,3.4679999351501465,-2.454541513741583,3.4560000896453857,0.1699561742471205
912,2013-07-08,3.6719999313354488,3.6940000057220463,3.638000011444092,3.660000085830689,6312500.0,0.0065789280196140165,-1.0000000000000158,0.42856413007379257,54.761906263659355,39.97178592388735,-0.21873916653647418,-0.11815664872718346,-0.036060863218683625,0.5155447687359485,19.009554589752,0.055999994277954546,-0.13198369191081571,0.13169993162155125,-0.09094742928169941,0.3543472925248019,0.02037625116992592,0.24302361207317658,-0.30836736487579364,83.43947013350683,38.99461032841811,0.11132368045162522,7,-0.16299998760223344,-0.07700002193450883,0.04750001430511519,0.5049999952316298,0.5500001907348637,0,0.1497821898201499,4.249957159567427,3.6480000019073486,-3.612244004262329,3.595999956130981,-1.255321307550271,3.4679999351501465,0.1497821898201499
913,2013-07-09,3.73799991607666,3.740000009536743,3.625999927520752,3.6800000667572017,8098500.0,0.017973852389808753,2.67741985102693,4.833383004510537,58.19069992480194,43.03343851560027,-0.24251911482045463,-0.19311252000811363,-0.09558983349580696,0.43935500180761,19.931168590221287,0.11400008201599121,-0.11523191563491064,0.19709992408752441,-0.027708680147130682,0.4219085283221795,0.08469562197019709,0.30950422620485174,-0.3527453049778755,99.3939109325781,52.92409970032091,0.11240430211732748,7,-0.21499991416931152,-0.15899991989135742,-0.01849997043609619,0.41800010204315186,0.4739999771118173,1,0.11771002330098357,-1.0000000000000158,3.6719999313354488,4.249957159567427,3.6480000019073486,-3.612244004262329,3.595999956130981,0.11771002330098357
914,2013-07-10,3.931999921798706,3.961999893188477,3.8320000171661377,3.859999895095825,17596500.0,0.05189941414596522,-1.0312515134017615,1.2413829957783264,69.9373740400414,47.42261500745593,-0.3851567679033532,-0.38545251055723373,-0.28389042730379543,0.23583859113350591,20.950845222260366,0.22399997711181685,-0.0929912255446177,0.37749993801116943,0.09647364489372112,0.6585262311286177,0.23698679145244528,0.5180130845698936,-0.5183656788248845,93.53448873857548,43.457744409233825,0.1405131465587241,7,-0.2979999780654907,-0.30400002002716064,-0.2124999761581421,0.19999992847442627,0.1099998950958252,2,0.04984737148059004,2.67741985102693,3.73799991607666,-1.0000000000000158,3.6719999313354488,4.249957159567427,3.6480000019073486,0.04984737148059004
915,2013-07-11,3.983999967575073,4.013999938964844,3.946000099182129,3.9600000381469727,13464500.0,0.013224833878577202,-1.6153881422997391,0.3333322295440185,72.78225627164724,52.105551637707194,-0.3893732103790901,-0.4318717682421336,-0.33017854322603,0.17424049502483863,21.83915604611677,0.0820000171661377,-0.047700766101651304,0.4118999838829036,0.07242555073389001,0.7513744170319172,0.2421627673083968,0.5816372004574104,-0.5155291595797857,93.30357713054686,38.448301323594634,0.1697372165745068,7,-0.3240000009536739,-0.3300000429153438,-0.2610000371932979,0.11600005626678511,-0.006000041961669478,3,0.045682711666657605,-1.0312515134017615,3.931999921798706,2.67741985102693,3.73799991607666,-1.0000000000000158,3.6719999313354488,0.045682711666657605
916,2013-07-12,4.00600004196167,4.056000232696533,3.9560000896453857,3.990000009536743,5578000.0,0.005522107069691584,-1.3809594091751556,0.6666699780455703,78.31580078040687,56.981167462123636,-0.3644137891553645,-0.4458577777050472,-0.34531956952069986,0.14257705480025162,22.419235891252626,0.10000014305114746,-0.004732845248537121,0.4143000602722169,0.023286754531292253,0.8053133660131415,0.2187934074017548,0.609806713142679,-0.47206573825003595,88.37205691879136,28.6833521280605,0.1955066528704622,7,-0.2729998826980591,-0.3309999704360962,-0.2915000915527344,0.09399998188018799,0.004000186920166904,4,0.03444833000463854,-1.6153881422997391,3.983999967575073,-1.0312515134017615,3.931999921798706,2.67741985102693,3.73799991607666,0.03444833000463854
917,2013-07-15,4.0,4.019999980926514,3.9679999351501465,4.001999855041504,7845500.0,-0.001497763828961829,1.7368368217637906,-0.1249906867931276,93.70277607538353,63.446879933967836,-0.312938907578614,-0.42610543787068345,-0.33387172625934447,0.13862106904598193,22.87355190310652,0.05200004577636719,0.03695573305631239,0.385700023174286,-0.04492209825786997,0.8163221446064424,0.17038896245820778,0.6010110838903642,-0.39297646623048,86.97669931335497,19.151236710625994,0.2153110607160781,7,-0.26699984073638916,-0.32499992847442627,-0.26850003004074097,0.10000002384185791,-0.002000093460083008,0,0.04200005531311035,-1.3809594091751556,4.00600004196167,-1.6153881422997391,3.983999967575073,-1.0312515134017615,3.931999921798706,0.04200005531311035
918,2013-07-16,3.98799991607666,4.0380001068115225,3.986000061035156,4.0,5025000.0,-0.003000020980834961,-5.500089408117841,6.000476871721507,91.90600083353124,69.4273924603935,-0.243103516435343,-0.40427431414995096,-0.31651543236759316,0.14186744403296636,23.3867527030635,0.05200004577636674,0.07883753351735479,0.35429993867874154,-0.1074446151156856,0.8160444924731687,0.12342766178152775,0.5851722155759553,-0.3181196444573584,69.64274500412444,-4.536566662563288,0.2308722768972136,7,-0.21099984645843506,-0.3129998445510864,-0.25449997186660767,0.11200010776519775,0.04799985885620117,1,0.0586760809724034,1.7368368217637906,4.0,-1.3809594091751556,4.00600004196167,-1.6153881422997391,3.983999967575073,0.0586760809724034
919,2013-07-17,4.084000110626222,4.0939998626708975,4.0,4.0,13415500.0,0.024072265940267457,-1.2380890208388706,-6.999960263848123,92.151896136443,74.23625065731886,-0.27103743601242236,-0.48746277960911577,-0.40657821066116284,0.034868491112026945,24.033038339580276,0.1059999465942374,0.12152574682948103,0.4263001322746285,-0.07697467649082679,0.9295749410400833,0.17466272789190107,0.6779375366573559,-0.3600630444561075,93.2433999832474,14.502256951447634,0.2516374043827274,7,-0.2540001869201669,-0.3900002241134657,-0.3480001688003549,0.01599991321563632,-0.016000270843506748,2,0.03134176765304475,-5.500089408117841,3.98799991607666,1.7368368217637906,4.0,-1.3809594091751556,4.00600004196167,0.03134176765304475
920,2013-07-18,4.0859999656677255,4.1599998474121085,4.067999839782715,4.099999904632568,5775000.0,0.0004896804572311897,-2.679986267142195,-0.1666657205624277,91.71122670797556,78.1622152259878,-0.2192809939382636,-0.47141778084090724,-0.4020436653674748,0.022664009235291438,24.491094018234858,0.09200000762939364,0.17063875891169822,0.40149998664856046,-0.1336995462787005,0.9366995195758214,0.13390022018492997,0.6690997531121909,-0.302852852057486,63.72550509152901,-16.168177816463846,0.2675997664636305,7,-0.19300007820129528,-0.3590000867843641,-0.3500000238418588,0.014000058174132413,-0.018000125885010654,3,-0.010768514229785087,-1.2380890208388706,4.084000110626222,-5.500089408117841,3.98799991607666,1.7368368217637906,4.0,-0.010768514229785087
921,2013-07-19,4.0900001525878915,4.1040000915527335,4.0300002098083505,4.058000087738037,5948000.0,0.000978998275520615,1.4666650772079706,-2.285728882833996,91.3165242722726,82.22383944916703,-0.17208671506462947,-0.45478778727759694,-0.4000374809135572,0.00531315821707512,24.52320671389306,0.07399988174438299,0.22144891459139737,0.3776001691818247,-0.18175830306693896,0.9369586414305879,0.0979209330574431,0.6572794053062063,-0.2390195468933154,63.54180895212579,-14.956101456880162,0.27967923612438167,7,-0.1970002651214613,-0.36300027370453014,-0.3540002107620248,-0.010000109672547275,-0.05000019073486506,4,-0.02738391755404257,-2.679986267142195,4.0859999656677255,-1.2380890208388706,4.084000110626222,-5.500089408117841,3.98799991607666,-0.02738391755404257
922,2013-07-22,4.0879998207092285,4.142000198364259,4.078000068664552,4.116000175476073,7491000.0,-0.0004890786806932557,-1.6666799121823306,-0.8750093132068204,97.02374426793669,86.53862215395979,-0.11719551513556636,-0.4257873828098875,-0.3911564678082913,-0.006503687083268872,24.0854508811777,0.06400012969970703,0.2580877200131946,0.3445998430252075,-0.226329756940034,0.9155294429904486,0.059135043042586766,0.6300646430078283,-0.1813957515054967,58.620623506456894,-21.189958708897308,0.28546479998262053,7,-0.09199988842010542,-0.36099994182586714,-0.37699979543685913,-0.03999984264373779,-0.12799978256225586,0,-0.01908013582394419,1.4666650772079706,4.0900001525878915,-2.679986267142195,4.0859999656677255,-1.2380890208388706,4.084000110626222,-0.01908013582394419
923,2013-07-23,4.285999774932861,4.418000221252441,4.205999851226807,4.400000095367432,26727500.0,0.048434433196545834,1.8266608174865056,4.071388430033678,97.66894636864916,89.61990796824955,-0.2562325349241288,-0.576142931544072,-0.5840240327288919,-0.21536173750706666,23.443886092446238,0.3300004005432129,0.2923144947521781,0.49359980821609506,-0.08739547295686112,1.0745950893890508,0.2031021676296172,0.7840974488025729,-0.3337844656516218,68.42096257172517,-12.863180881165903,0.2904976405864779,7,-0.10399961471557617,-0.4299997091293335,-0.6129997372627258,-0.2529999017715454,-0.34399986267089844,1,-0.06719549312096162,-1.6666799121823306,4.0879998207092285,1.4666650772079706,4.0900001525878915,-2.679986267142195,4.0859999656677255,-0.06719549312096162
924,2013-07-24,4.269999980926514,4.357999801635741,4.23199987411499,4.334000110626222,11105000.0,-0.0037330365950843936,1.2500085149863958,0.5614030684803236,95.17423240297943,92.10790531617535,-0.20925024291224226,-0.51370813824242,-0.558652066218059,-0.210327507697321,22.737887898550753,0.12599992752075106,0.3303246658874741,0.4314000129699709,-0.14707870089414676,1.0098787268340885,0.14216065603791161,0.7206393699020297,-0.22462768925103394,61.85560928849253,-20.06979720280117,0.28923935693205893,7,-0.0829998254776001,-0.41399991512298584,-0.5969999432563782,-0.28000009059905917,-0.25999975204467685,2,-0.054800985255011314,1.8266608174865056,4.285999774932861,-1.6666799121823306,4.0879998207092285,1.4666650772079706,4.0900001525878915,-0.054800985255011314
925,2013-07-25,4.196000099182129,4.297999858856201,4.173999786376953,4.2839999198913565,20778000.0,-0.017330183155721768,1.1379378383600047,1.3749944120758435,85.67707274277774,92.92582442310544,-0.11400443189333398,-0.3988849839895865,-0.4771072287559681,-0.14780288844248446,22.498004865367765,0.12400007247924805,0.3617784201426595,0.3185001254081725,-0.2453391580823805,0.8823394088987255,0.036580483662896235,0.6004197671534488,-0.07610222159125701,42.783475380824385,-37.53802060144709,0.28191964174527645,7,-0.003000020980834961,-0.3400000333786011,-0.5230000615119934,-0.2060002088546744,-0.23600006103515625,3,-0.030505304188234716,1.2500085149863958,4.269999980926514,1.8266608174865056,4.285999774932861,-1.6666799121823306,4.0879998207092285,-0.030505304188234716
926,2013-07-26,4.1459999084472665,4.205999851226807,4.136000156402588,4.170000076293944,9757000.0,-0.011916155756194646,-2.18182803389904,0.2727297357341236,79.84884153884963,91.38649836349055,-0.04699930233073246,-0.3109567231152406,-0.41953619931798425,-0.11096257867790538,22.86731370855968,0.06999969482421875,0.3646021700950648,0.23429993391037085,-0.3059055046996457,0.7745053725203879,-0.03580278539463766,0.5044026532153794,0.2720003128051749,19.999943901536028,-57.4516205979472,0.27010271930500845,7,0.056000232696532315,-0.2899998426437387,-0.472999870777131,-0.156000018119812,-0.19400000572204634,4,-0.01881333101470417,1.1379378383600047,4.196000099182129,1.2500085149863958,4.269999980926514,1.8266608174865056,4.285999774932861,-0.01881333101470417
927,2013-07-29,4.073999881744385,4.113999843597412,4.047999858856201,4.1040000915527335,22854000.0,-0.017366142858851852,1.6400144959325558,1.2500000000000555,70.9999803304836,89.06360719648526,0.04090286833358192,-0.20421963264777832,-0.34264463849570426,-0.05184441883441515,22.295008083827373,0.09800004959106534,0.3582856366819316,0.13359991312026986,-0.3745494014832218,0.6417492277237615,-0.12047474418147619,0.3876745704220155,0.3383603382110598,7.027026330406587,-64.854469378684,0.2540746573017458,7,0.13500022888183594,-0.21799981594085693,-0.4069998860359192,-0.08399999141693026,-0.11399984359741211,0,-0.008345586862609444,-2.18182803389904,4.1459999084472665,1.1379378383600047,4.196000099182129,1.2500085149863958,4.269999980926514,-0.008345586862609444
928,2013-07-30,4.0339999198913565,4.1640000343322745,4.027999877929688,4.107999801635741,38375500.0,-0.009818351255302726,-2.1627955975715456,2.466645474052366,57.89472907223882,85.25725530046257,0.09846922274270042,-0.12511166971003362,-0.30108298172468206,-0.02403586935216051,22.036603667456905,0.13600015640258611,0.3441979377118245,0.06469995975494314,-0.39043176579536265,0.5198316853052489,-0.16286590302020976,0.29226582253009603,0.3637858856201186,1.8181949541941946,-64.5432436087221,0.22756586277515278,7,0.18900012969970792,-0.1779998540878287,-0.42149996757507235,-0.06400001049041615,-0.07200002670287953,1,-0.01834404640899867,1.6400144959325558,4.073999881744385,-2.18182803389904,4.1459999084472665,1.1379378383600047,4.196000099182129,-0.01834404640899867
929,2013-07-31,4.25,4.3359999656677255,4.190000057220459,4.260000228881837,41094500.0,0.05354488953843628,-1.246150460330865,0.13513844409076586,66.41974174873698,82.44709030499163,-0.10226135756871724,-0.29462814398591863,-0.5149779806230024,-0.25234054022612007,21.824716054763204,0.30200004577636896,0.32625248401239926,0.24160003662109375,-0.16385041031372705,0.6470504835559145,0.03887481315368291,0.44432526008850415,0.12559864985656777,72.07794117874701,8.747578184624736,0.20272522346741045,7,-0.026999950408935547,-0.39399993419647217,-0.6955000162124634,-0.6460000276565552,-0.24399995803833008,2,-0.07247060887953816,-2.1627955975715456,4.0339999198913565,1.6400144959325558,4.073999881744385,-2.18182803389904,4.1459999084472665,-0.07247060887953816
930,2013-08-01,4.26800012588501,4.323999881744385,4.225999832153319,4.300000190734863,13380000.0,0.0042353237376493436,1.4500181795423746,3.1999332443254835,66.25309263529792,79.66226456755,-0.10250978758108342,-0.273737018920162,-0.5301691234340069,-0.282505830516417,23.428558185587846,0.09800004959106534,0.31344811639440984,0.22600015401840245,-0.14550944785678954,0.597509755893594,0.0402453530808069,0.41175495495599845,0.08674259765594527,77.92213622985993,17.025757470283814,0.18575480093759586,8,-0.04500007629394531,-0.406000018119812,-0.7370001673698425,-0.6670001745223999,-0.1979999542236328,3,-0.060449833503618766,-1.246150460330865,4.25,-2.1627955975715456,4.0339999198913565,1.6400144959325558,4.073999881744385,-0.060449833503618766
931,2013-08-02,4.26800012588501,4.311999797821045,4.2199997901916495,4.269999980926514,8426500.0,0.0,1.1395477782583348,0.0624953433965638,66.74999389052894,76.2985145256158,-0.08337272400282725,-0.23706081846488924,-0.5241429150337327,-0.29530544786803015,25.099942420125643,0.09200000762939542,0.2923236462124734,0.1950001478195187,-0.1397305879440136,0.5297308835830505,0.02763477993775254,0.36236551570128483,0.06799983978271573,77.92213622985993,19.485148467533755,0.16736536788176598,8,-0.04500007629394531,-0.406000018119812,-0.7375001907348633,-0.6670001745223999,-0.15000009536743164,4,-0.07216496688227492,1.4500181795423746,4.26800012588501,-1.246150460330865,4.25,-2.1627955975715456,4.0339999198913565,-0.07216496688227492
932,2013-08-05,4.2220001220703125,4.2719998359680185,4.2179999351501465,4.269999980926514,6385000.0,-0.010777882487798318,1.0769364792619598,24.001669051025274,64.02877944638897,72.5607182009202,-0.01828913710360336,-0.1557277314490264,-0.47052822724281906,-0.2631411787662179,27.19697870686908,0.05399990081787198,0.27244189420988985,0.12150013446807861,-0.16077899424313546,0.40377926317929225,-0.01963942988752798,0.26263969882368565,0.10199975967407227,62.98707431071476,5.7210265761557935,0.1411395643556069,8,-0.029000282287597656,-0.36000001430511475,-0.695000171661377,-0.6210001707077026,-0.11199998855590909,0,-0.06395078435305546,1.1395477782583348,4.26800012588501,1.4500181795423746,4.26800012588501,-1.246150460330865,4.25,-0.06395078435305546
933,2013-08-06,4.177999973297118,4.205999851226807,4.144000053405762,4.203999996185304,5819500.0,-0.010421636073193241,3.1333566455796804,0.5416687362785108,56.01021723515114,68.20916096005041,0.00981199805649613,-0.08123889036396559,-0.41868739514022746,-0.23449078968747816,29.41048969005471,0.07800006866455078,0.253180244157992,0.055499982833861594,-0.17087050962312134,0.2818704752908445,-0.05768526339462987,0.16868522906235306,0.13399982452392667,17.708299702224448,-33.56075786791881,0.11318524622849135,8,0.00399994850158869,-0.2639998197555533,-0.6525000333786002,-0.5770000219345084,-0.05999994277954013,1,-0.05217806044601492,1.0769364792619598,4.2220001220703125,1.1395477782583348,4.26800012588501,1.4500181795423746,4.26800012588501,-0.05217806044601492
934,2013-08-07,4.127999782562257,4.182000160217285,4.0900001525878915,4.170000076293944,4909000.0,-0.011967494268651957,1.7878595218656939,1.615394490701505,52.5301067769404,64.52616474162403,0.04196416457366503,-0.016655956031782715,-0.363200143176841,-0.19958438418980595,30.17132467535411,0.09200000762939364,0.23001738090391655,-0.004300200939177934,-0.21215960361990494,0.2035592017415495,-0.10822990227954143,0.09962950040118557,0.1669600200653072,16.239176904752746,-32.07226435091975,0.10392970134036371,8,0.054000139236450195,-0.2139996290206918,-0.6024998426437387,-0.5269998311996469,-0.009999752044678623,2,-0.04021315361376865,3.1333566455796804,4.177999973297118,1.0769364792619598,4.2220001220703125,1.1395477782583348,4.26800012588501,-0.04021315361376865
935,2013-08-08,4.165999889373778,4.170000076293944,4.124000072479248,4.1640000343322745,4051000.0,0.009205452716360085,8.199790196452236,-0.04761526322362573,54.39812885739646,61.69830777701812,-0.0008258439822315111,-0.04250102710696613,-0.39722172401416334,-0.25072641852353694,30.697436147446567,0.04600000381469638,0.17988829352233449,0.02459990978240878,-0.17152725838771676,0.22072707795253432,-0.07346367430265399,0.12266349386747155,0.1129423177719131,34.23417037719532,-11.64879759847198,0.09806358408506288,8,0.016000032424928534,-0.2079998254775992,-0.6494999527931204,-0.5649999380111685,-0.06199979782104492,3,-0.03840610937609967,1.7878595218656939,4.127999782562257,3.1333566455796804,4.177999973297118,1.0769364792619598,4.2220001220703125,-0.03840610937609967
936,2013-08-09,4.144000053405762,4.191999912261963,4.118000030517578,4.1599998474121085,4192000.0,-0.005280805701443181,-1.1764722381947463,-8.000476871721062,53.16743289625074,59.71691361765892,0.023311984043226985,-0.010153034749365908,-0.3737381046809527,-0.23947931257293043,31.079898115450078,0.07399988174438477,0.13674833887512783,-0.004299926757812322,-0.1897917515538854,0.18119189803826075,-0.09704583915584841,0.08844598564022377,0.11988561398696973,29.670326791220454,-13.998244098688765,0.09274591239803652,8,0.037999868392945224,-0.15199995040893555,-0.5920001268386841,-0.5430001020431519,0.015999794006346768,4,-0.017857114090422788,8.199790196452236,4.165999889373778,1.7878595218656939,4.127999782562257,3.1333566455796804,4.177999973297118,-0.017857114090422788
937,2013-08-12,4.168000221252441,4.199999809265137,4.116000175476073,4.133999824523927,3646500.0,0.005791546220409671,-1.3999999999999644,-2.1250521547357124,41.69017830338774,57.91640797667547,0.015698915364454002,-0.022052351477612753,-0.3957515838371197,-0.2750640389180439,31.499979100530673,0.08399963378906339,0.1055793856281122,0.011300230026245472,-0.16063506547133422,0.18323552552382516,-0.07466741772254437,0.09726787777503532,0.08173229877250776,67.24161319362491,25.600936482333438,0.08596764774878995,8,0.0449998378753671,-0.14600014686584473,-0.6160002946853638,-0.5670002698898315,0.019999980926513672,0,-0.011996206353328542,-1.1764722381947463,4.144000053405762,8.199790196452236,4.165999889373778,1.7878595218656939,4.127999782562257,-0.011996206353328542
938,2013-08-13,4.2220001220703125,4.230000019073486,4.133999824523927,4.168000221252441,4415000.0,0.012955829642841143,1.7428746594005196,1.5882138449456267,46.79145595220412,55.735487332616266,-0.009866217357954454,-0.060736691408739496,-0.44219618877361366,-0.3393663366164237,31.908853698200602,0.09600019454955966,0.08300353416296424,0.053600120544433416,-0.1009688077979165,0.20816904888678334,-0.023684343626741544,0.13088458471560838,0.014428439428921358,94.28578240537324,52.9218144774229,0.07728446417117484,8,-0.015000104904174805,-0.20000004768371582,-0.6700001955032349,-0.6210001707077026,-0.006000041961669034,1,-0.026527708507262826,-1.3999999999999644,4.168000221252441,-1.1764722381947463,4.144000053405762,8.199790196452236,4.165999889373778,-0.026527708507262826
939,2013-08-14,4.2119998931884775,4.2179999351501465,4.150000095367432,4.214000225067139,5145500.0,-0.0023685998561580046,12.600305183348434,-0.03704325097573546,51.169573928477384,54.05954080963621,-0.006507500274131495,-0.04285242643205489,-0.42273129145722077,-0.33900095496163196,32.037975181076085,0.07200002670288086,0.07403314537143046,0.037199902534485574,-0.11319836970825214,0.1875981747772233,-0.037999233586883285,0.11239903865585443,0.018000125885008877,84.21039422775371,41.24862541060354,0.07519913612136907,8,-0.010999917984009677,-0.0869997739791879,-0.6609998941421518,-0.6109999418258676,0.03800010681152255,2,-0.02231715694554337,1.7428746594005196,4.2220001220703125,-1.3999999999999644,4.168000221252441,-1.1764722381947463,4.144000053405762,-0.02231715694554337
940,2013-08-15,4.041999816894531,4.162000179290772,4.0399999618530265,4.162000179290772,11654000.0,-0.040360892831185824,1.0333308167003759,59.9902264600986,43.53233948871717,51.47980143165712,0.14311294635452843,0.13036619600652521,-0.2441441636524413,-0.1794027402471663,31.45066066826374,0.171999931335451,0.07914794773336364,-0.13060016632080096,-0.28760967488501255,0.026409342243410627,-0.20910492060290675,-0.052095412038695166,0.18800020217895508,1.0525549680147375,-42.96252130222692,0.07850475428210565,8,0.11400008201599121,0.1400003433227539,-0.4109998941421509,-0.41399991512298584,0.1140003204345712,3,0.01880262668627175,12.600305183348434,4.2119998931884775,1.7428746594005196,4.2220001220703125,-1.3999999999999644,4.168000221252441,0.01880262668627175
941,2013-08-16,3.9779999256134033,4.0399999618530265,3.9579999446868896,4.0219998359680185,9259500.0,-0.015833719490442544,1.049996274717297,0.3666648123055451,43.969857449181085,49.251032320856254,0.1806472424958372,0.19557217714814001,-0.1745094611375153,-0.12647407566901503,30.944601850691704,0.0839998722076416,0.055959433988232554,-0.189000046253204,-0.36522728013029226,-0.012772812376115716,-0.2771136631917477,-0.1008864293146603,0.24000000953674316,7.352932153278561,-39.63313441431611,0.08811361693854407,8,0.11600005626678467,0.20900022983551025,-0.32099997997283936,-0.3240000009536743,0.10000014305114835,4,0.03167425045134986,1.0333308167003759,4.041999816894531,12.600305183348434,4.2119998931884775,1.7428746594005196,4.2220001220703125,0.03167425045134986
942,2013-08-19,4.010000228881837,4.072000026702882,3.9779999256134033,4.001999855041504,6956000.0,0.00804431972519426,-2.357132517604616,-0.18182704864292437,48.4771790158047,48.4140280742622,0.12897540509945316,0.16593636774762377,-0.2017409237205543,-0.17036607914837942,30.29490970330564,0.09400010108947843,0.030500709875765253,-0.15309976339340103,-0.33982775521037034,0.03362822842356783,-0.2464637593018857,-0.05973576748491638,0.18719970703124922,19.117746313936152,-32.194524695979965,0.09336399590848446,8,0.08399975299835116,0.1779998540878287,-0.30600011348724454,-0.3350001573562631,0.06599998474121005,0,0.037406386525842716,1.049996274717297,3.9779999256134033,1.0333308167003759,4.041999816894531,12.600305183348434,4.2119998931884775,0.037406386525842716
943,2013-08-20,3.997999906539917,4.0339999198913565,3.982000112533569,4.010000228881837,3805000.0,-0.002992598916949696,-1.3636324228253065,-1.4999701990701555,28.424697660196244,45.73564928351284,0.126008747762814,0.16364431069352747,-0.18488393229878053,-0.1717572754718093,28.427023301400638,0.05199980735778764,0.002207029462025112,-0.15070009231567383,-0.34188826880034906,0.04048808416900096,-0.246294180558011,-0.055106004073336656,0.18006403007507377,15.384601277006638,-31.92532413280761,0.09559408824233746,8,0.096000075340271,0.19000017642974854,-0.2939997911453247,-0.32299983501434326,0.12000012397766113,1,0.047523836938624164,-2.357132517604616,4.010000228881837,1.049996274717297,3.9779999256134033,1.0333308167003759,4.041999816894531,0.047523836938624164
944,2013-08-21,4.035999774932861,4.061999797821045,3.990000009536743,4.0,7385500.0,0.009504719680154095,-1.5714322207084468,-2.9999006615935633,30.794706169346313,43.11304676261838,0.0822340663264729,0.11300890498456262,-0.2153577335249346,-0.2208282498023002,26.53585340733914,0.07199978828430176,-0.02166921593764748,-0.10100021362304723,-0.2895549463902709,0.08755451914417645,-0.19527758000665862,-0.006722847239435836,0.12445904232788152,38.235166933718375,-4.987608964975628,0.09427736638361181,8,0.05800020694732666,0.1520003080368042,-0.3099997043609619,-0.3609997034072876,0.04000043869018555,2,0.04459869058807775,-1.3636324228253065,3.997999906539917,-2.357132517604616,4.010000228881837,1.049996274717297,3.9779999256134033,0.04459869058807775
945,2013-08-22,4.067999839782715,4.110000133514403,4.0380001068115225,4.046000003814696,3015500.0,0.00792865873001336,-2.789511990061436,0.6111103752467232,34.27673451087911,41.01408027535487,0.03896876913716696,0.07476072135737333,-0.23840205091554,-0.26372993426544555,25.218249813000433,0.07400035858154208,-0.034232809692573696,-0.06260013580322266,-0.25141194330023175,0.12621167169378644,-0.1570060395517272,0.03180576794528189,0.07626226767211985,72.36826213462832,32.14943717874638,0.09440590374850462,8,0.026000142097473145,0.12000024318695068,-0.3059999346733093,-0.37399995326995894,-0.015999794006348544,3,0.04473947084201613,-1.5714322207084468,4.035999774932861,-1.3636324228253065,3.997999906539917,-2.357132517604616,4.010000228881837,0.04473947084201613
946,2013-08-23,4.067999839782715,4.111999988555908,4.050000190734863,4.081999778747559,2761000.0,0.0,-1.4800297550926986,-0.6363656067797823,36.94915309030306,40.48729969612324,0.03023382118118434,0.07232571060235227,-0.22868137639231456,-0.27237908742595796,24.183549079535002,0.06199979782104492,-0.04058174712148599,-0.05870013236999494,-0.2493855647745491,0.13198530003455922,-0.15404284857227246,0.03664258383228258,0.06136129465068407,67.16408350339924,28.593237043585845,0.09534271620227715,8,0.026000142097473145,0.12000024318695068,-0.25799995660781905,-0.34099996089935347,0.10200023651122958,4,0.021632325715894796,-2.789511990061436,4.067999839782715,-1.5714322207084468,4.035999774932861,-1.3636324228253065,3.997999906539917,0.021632325715894796
947,2013-08-26,4.0399999618530265,4.105999946594238,4.0339999198913565,4.078000068664552,3574000.0,-0.00688295944750672,-1.8799900818248774,2.7143051771118434,37.97911057538539,39.50815020981005,0.04265282966659534,0.10292480581236418,-0.18895806341558163,-0.253598331162042,23.801037857468508,0.07200002670288175,-0.053334697472876336,-0.08500001430511528,-0.2782526330811459,0.10825260447091489,-0.1816263236931306,0.011626295082900029,0.07565227740065161,44.61531125575136,3.2648155395599616,0.0966263093880151,8,0.04799997806549161,0.14800012111663907,-0.23000007867813066,-0.3130000829696651,0.1700000762939471,0,0.009405967121369985,-1.4800297550926986,4.067999839782715,-2.789511990061436,4.067999839782715,-1.5714322207084468,4.035999774932861,0.009405967121369985
948,2013-08-27,3.9600000381469727,4.084000110626222,3.9479999542236333,4.056000232696533,8981500.0,-0.01980196150035607,-1.2666624281269738,2.5263138081613032,36.092749476782146,37.83294749295502,0.09116684437443823,0.1866671115485854,-0.0995989646176958,-0.18229055556446117,22.850909493982492,0.13600015640258833,-0.06626739611879628,-0.1612999439239502,-0.3644676992557878,0.04186781140788698,-0.26288382158986856,-0.05971606625803183,0.15199995040893555,7.31712281171017,-35.67268797967238,0.10158387766591867,8,0.09500002861023038,0.22300004959106445,-0.09850013256073042,-0.23300015926361128,0.14599990844726562,1,0.02929297332288794,-1.8799900818248774,4.0399999618530265,-1.4800297550926986,4.067999839782715,-2.789511990061436,4.067999839782715,0.02929297332288794
949,2013-08-28,3.941999912261963,4.0,3.9379999637603764,3.971999883651733,4891000.0,-0.004545486290811418,-2.2631711035681876,0.31249906867930816,30.821939059619382,36.42068077861083,0.0746947180020392,0.19015909250586382,-0.07238481847071387,-0.17240907116116766,21.06192756366556,0.06200003623962358,-0.07185065431959803,-0.16390006542205793,-0.37260939113984026,0.04480926029572441,-0.2682547282809491,-0.05954540256316676,0.1640000343322754,2.29882065033429,-40.071866032700335,0.10435466285889106,8,0.0830000638961792,0.2059999704360962,0.0770002007484436,-0.08599984645843506,0.3959999084472656,2,0.044647418105756564,-1.2666624281269738,3.9600000381469727,-1.8799900818248774,4.0399999618530265,-1.4800297550926986,4.067999839782715,0.044647418105756564
950,2013-08-29,4.010000228881837,4.064000129699707,3.9500000476837163,3.9500000476837163,5042000.0,0.01725020754271256,-2.7999912580117625,-2.0000079472935934,39.365111322365706,35.909042320075784,0.0018750948524637323,0.10734253529679183,-0.12845011984257626,-0.24946046387375143,19.376634025985535,0.12200021743774414,-0.08567268781391668,-0.0829997539520253,-0.2811491521227891,0.11514964421873852,-0.18207445303740766,0.01607494513335661,0.07583971977233794,41.379456816783936,-2.490430018715621,0.099074699085382,8,0.014999747276305264,0.12699973583221436,0.011499881744383877,-0.154000163078309,0.3859996795654297,3,0.016458848123211745,-2.2631711035681876,3.941999912261963,-1.2666624281269738,3.9600000381469727,-1.8799900818248774,4.0399999618530265,0.016458848123211745
951,2013-08-30,3.9600000381469727,4.052000045776366,3.940000057220459,4.024000167846681,5590500.0,-0.012468874783283068,-1.1538440377067467,-1.0666656070317444,34.14635387364136,34.31672841539096,0.0548182101363448,0.14027710570271346,-0.06626956733263167,-0.20803176176629057,17.619715001251294,0.11199998855590731,-0.10594644278743637,-0.11759994029998744,-0.3061237662379046,0.07092388563792973,-0.21186185326894602,-0.023338027331028854,0.1080991123199464,13.0952837110421,-26.66909425212556,0.09426191296895847,8,0.06499993801116943,0.17699992656707852,0.06450003385543823,-0.10399997234344482,0.309999942779541,4,0.02323232493513916,-2.7999912580117625,4.010000228881837,-2.2631711035681876,3.941999912261963,-1.2666624281269738,3.9600000381469727,0.02323232493513916
952,2013-09-03,3.95199990272522,4.019999980926514,3.885999917984009,4.010000228881837,7952000.0,-0.002020236198153169,2.4359065274870493,0.9062532596223997,27.86888257363323,34.25497118355063,0.06003958831691447,0.13387626850228918,-0.04386766860292779,-0.199603449125894,15.600238814995807,0.13400006294250488,-0.10758844896220232,-0.11210006475448564,-0.2956898982737939,0.0714897687648226,-0.20389498151413976,-0.02030514799483152,0.11200022697448686,33.33329319556453,0.4462766344740885,0.09179491675965418,9,0.047000050544738325,0.15900003910064653,0.07700020074844316,-0.09599983692169234,0.20400023460388228,1,0.05516198859681043,-1.1538440377067467,3.9600000381469727,-2.7999912580117625,4.010000228881837,-2.2631711035681876,3.941999912261963,0.05516198859681043
953,2013-09-04,3.9600000381469727,4.00600004196167,3.901999950408936,3.971999883651733,8131000.0,0.002024325814440342,1.5999970197737898,0.20689272457464208,29.276369708039837,34.08626713229435,0.05149786199842765,0.11458137855936457,-0.031853603970974476,-0.20642198307284332,14.168641564016248,0.10400009155273393,-0.10484767165572695,-0.09319993257522619,-0.2741839176131151,0.0877840524626623,-0.18369192509417065,-0.0027079400562817213,0.09200000762939364,41.573051767576985,14.551105767685737,0.09049199251894431,9,0.03899991512298584,0.15099990367889404,0.07250005006790161,-0.10399997234344482,0.2719998359680176,2,0.06313131252316473,2.4359065274870493,3.95199990272522,-1.1538440377067467,3.9600000381469727,-2.7999912580117625,4.010000228881837,0.06313131252316473
954,2013-09-05,3.961999893188477,3.997999906539917,3.9260001182556152,3.9579999446868896,5632500.0,0.0005050138945048577,-1.1176532461931692,-0.33333333333338266,40.909120465045326,34.82319890497949,0.042350884523731924,0.10488509379896938,-0.014692886633703939,-0.20498121303920236,13.139207229584931,0.07199978828430176,-0.10895498911224255,-0.08290008306503216,-0.26466445200006605,0.09886428587000173,-0.17378226753254955,0.007982101402484787,0.0667601346969593,42.69656449951605,11.877860899898163,0.09088218446751704,9,0.03700006008148149,0.1490000486373897,0.07750016450881914,-0.10599982738494917,0.27799987792968617,3,0.03634529462086267,1.5999970197737898,3.9600000381469727,2.4359065274870493,3.95199990272522,-1.1538440377067467,3.9600000381469727,0.03634529462086267
955,2013-09-06,4.00600004196167,4.0399999618530265,3.953999996185303,3.983999967575073,6229000.0,0.011105540120997626,-1.0975596991274366,5.500089408117757,53.33333711774377,36.64366379691735,-0.012704864715104236,0.050892861245802834,-0.04094725913962316,-0.24544155143115454,12.204894612021066,0.08599996566772328,-0.09687498943953265,-0.03089994192123413,-0.2041049473124703,0.14230506347000205,-0.11750244461685178,0.05570256077438396,-0.12000012397766113,72.28917566121646,36.91172321975198,0.08660250269561805,9,-0.010000109672546387,0.09899985790252686,0.03350001573562622,-0.1499999761581421,0.2519998550415039,4,0.0828756303719318,-1.1176532461931692,3.961999893188477,1.5999970197737898,3.9600000381469727,2.4359065274870493,3.95199990272522,0.0828756303719318
956,2013-09-09,4.070000171661377,4.113999843597412,4.007999897003174,4.035999774932861,6804500.0,0.015976068155098444,-1.3555503751112619,1.5454673530208303,56.63714573564073,38.7167788147235,-0.08536885462663601,-0.019958699181914064,-0.08751051164720014,-0.30530217294566153,11.331329865889678,0.10799980163574219,-0.0868982132663838,0.03680018186569178,-0.12980763017330688,0.20340799390469044,-0.046503724153807546,0.12010408788519111,-0.18092025279998802,80.7018919775259,41.48035217111039,0.08330390601949943,9,-0.0700002908706665,0.028999686241149902,-0.02750009298324585,-0.21400010585784912,-0.05000019073486328,0,0.08009821204818679,-1.0975596991274366,4.00600004196167,-1.1176532461931692,3.961999893188477,1.5999970197737898,3.9600000381469727,0.08009821204818679
957,2013-09-10,4.118000030517578,4.177999973297118,4.065999984741212,4.139999866485597,12108000.0,0.011793576617125101,1.2857128955191979,-0.6470464490070944,62.29507876352765,41.628148735473,-0.13537720331336578,-0.0757818870841458,-0.11838126456808418,-0.3476278787673812,10.547778499414258,0.11199998855590643,-0.07992293597765254,0.0873000502586363,-0.07213726159709921,0.24673736211437225,0.007581394330768099,0.16701870618650405,-0.2199233146667483,78.26089210005308,34.53601982373559,0.07971865592786788,9,-0.08600008487701416,-0.03900015354156494,-0.07549995183944702,-0.2619999647140503,-0.04799985885620117,1,0.03691110958778476,-1.3555503751112619,4.070000171661377,-1.0975596991274366,4.00600004196167,-1.1176532461931692,3.961999893188477,0.03691110958778476
958,2013-09-11,4.110000133514403,4.139999866485597,4.067999839782715,4.102000236511231,6315500.0,-0.001942665600750182,1.11766768346128,-0.3636343932200966,58.0786301258618,44.656669965055485,-0.11606796519626705,-0.08074268827222664,-0.09157359043522018,-0.33343179282365787,9.537187335994155,0.07200002670288175,-0.07596536538469412,0.08490015268325735,-0.05260528310091939,0.22240558846743452,0.016147434791168536,0.1536528705753457,-0.19512802221679637,73.01592107205155,27.41534037302263,0.0687527178920885,9,-0.07800018787383944,-0.05200016498565585,-0.08250015974044711,-0.2540000677108756,-0.172000169754027,2,0.011192214676490897,1.2857128955191979,4.118000030517578,-1.3555503751112619,4.070000171661377,-1.0975596991274366,4.00600004196167,0.011192214676490897
959,2013-09-12,4.118000030517578,4.170000076293944,4.0859999656677255,4.102000236511231,7410000.0,0.001946446896179177,-2.49998013192408,2.000000000000333,55.760384106178506,46.478366941034686,-0.10781463923647916,-0.10134174024130793,-0.08067182525747985,-0.33592443361631386,8.558004608577994,0.08400011062621893,-0.07063578430955308,0.0976000428199768,-0.017628637287646853,0.21282872292760047,0.03998570276616498,0.15521438287378864,-0.18734024750000033,73.21430852218806,29.719095544206994,0.05761434005381194,9,-0.08600008487701416,-0.060000061988830566,-0.06999999284744263,-0.2619999647140503,-0.07800006866455167,3,0.027683303242492574,1.11766768346128,4.110000133514403,1.2857128955191979,4.118000030517578,-1.3555503751112619,4.070000171661377,0.027683303242492574
960,2013-09-13,4.118000030517578,4.199999809265137,4.113999843597412,4.150000095367432,9114000.0,0.0,-3.2999511247273117,-2.0000298027061967,55.76038410617852,48.87992585576104,-0.10156436747537345,-0.10050921867404838,-0.06550690632555511,-0.33042513442563326,8.719057383550435,0.08599996566772461,-0.056794485481168167,0.09380003213882482,-0.029179851137370427,0.21677991541502006,0.03231009050072675,0.15528997377692244,-0.17249983608322772,57.29176238597502,16.09690401465177,0.06148994163809768,9,-0.07500016689300537,-0.060000061988830566,-0.06999999284744263,-0.2619999647140503,0.01399993896484375,4,0.029625968843242312,-2.49998013192408,4.118000030517578,1.11766768346128,4.110000133514403,1.2857128955191979,4.118000030517578,0.029625968843242312
961,2013-09-16,4.1040000915527335,4.171999931335448,4.072000026702882,4.168000221252441,10648000.0,-0.00339969374965865,1.7777924950660482,2.0000000000000275,57.619053025357445,52.18550035039706,-0.07262746589785873,-0.08072444921150268,-0.03786843453853983,-0.3100892508133284,9.415758211412703,0.09999990463256658,-0.037164248019960766,0.0735000848770131,-0.052389634269038865,0.1993898040230655,0.010555225303987115,0.13644494445003907,-0.13813992793191998,28.35832580119309,-11.891477280200945,0.06294485957302617,9,-0.053000211715697354,-0.04600012302398593,-0.03400009870529086,-0.24800002574920565,0.03399991989135831,0,0.037524318229772424,-3.2999511247273117,4.118000030517578,-2.49998013192408,4.118000030517578,1.11766768346128,4.110000133514403,0.037524318229772424
962,2013-09-17,4.1599998474121085,4.176000118255615,4.0879998207092285,4.0960001945495605,6114500.0,0.013645164378685015,-1.199996423739219,-0.9999925494344744,75.25247660068385,57.29395667180194,-0.10730374236895379,-0.13166073779981335,-0.08007144634924668,-0.35952277375031905,9.918592322645562,0.08800029754638672,-0.025651294372485367,0.1219998598098746,-0.016034480059351708,0.26003419967910046,0.05298268987526189,0.19101702974448775,-0.17540851213974928,69.69699159032386,24.23707631300381,0.06901716993461297,9,-0.09699988365173251,-0.10199987888336093,-0.07299983501434237,-0.30399978160858065,-0.047999858856200284,1,-0.033653815293451794,1.7777924950660482,4.1040000915527335,-3.2999511247273117,4.118000030517578,-2.49998013192408,4.118000030517578,-0.033653815293451794
963,2013-09-18,4.188000202178955,4.197999954223634,4.119999885559082,4.162000179290772,7402500.0,0.0067308547581474976,2.39134220674204,0.4062525611509637,80.295556377687,61.67022732876214,-0.11126142792053972,-0.15251650835404895,-0.09579293382448206,-0.38002485628501326,10.517059552140651,0.07800006866455167,-0.003806061476932854,0.14050019979476946,-0.011399405166988785,0.29239980475652727,0.06455039731389078,0.2164500022756486,-0.18617618898717403,90.62529103879889,38.065582439778474,0.07594980248087897,9,-0.11100029945373535,-0.13000023365020752,-0.07050013542175293,-0.33200013637542725,-0.019999980926513672,2,-0.02817574613682794,-1.199996423739219,4.1599998474121085,1.7777924950660482,4.1040000915527335,-3.2999511247273117,4.118000030517578,-0.02817574613682794
964,2013-09-19,4.2160000801086435,4.251999855041504,4.15399980545044,4.190000057220459,7218500.0,0.006685739393021084,1.000009731412983,1.0000000000000684,78.1420426860247,64.42675016968224,-0.1111287250588111,-0.17532899692473336,-0.11718957666816276,-0.40185230148430273,11.084913375766407,0.09800004959106356,0.02517421756450844,0.1595000624656686,-0.009857294317867193,0.32885741924920486,0.07482138407390071,0.24417874085743652,-0.19832200323099425,80.00010596391438,24.951056440790026,0.08467867839176806,9,-0.0860002040863046,-0.14700019359588712,-0.10150003433227628,-0.36000001430511563,-0.20200014114379972,3,-0.06593930528129954,2.39134220674204,4.188000202178955,-1.199996423739219,4.1599998474121085,1.7777924950660482,4.1040000915527335,-0.06593930528129954
965,2013-09-20,4.25,4.2880001068115225,4.190000057220459,4.2199997901916495,17299500.0,0.008064496974696578,-1.1777867258653103,1.1538532076440544,91.42857726739504,68.29246478432161,-0.11943753427190185,-0.2055325745113521,-0.1457314084036323,-0.42977069547320834,11.411907508314433,0.09800004959106356,0.05563041693440596,0.18439997434616107,-0.005831401258623359,0.3746313499509455,0.0892842865437693,0.2795156621485533,-0.2088897453059655,82.40736448226788,21.140523262801615,0.09511568780239221,9,-0.07299995422363281,-0.1629999876022339,-0.08699995279312134,-0.39399993419647217,-0.23400020599365146,4,-0.04941177368164085,1.000009731412983,4.2160000801086435,2.39134220674204,4.188000202178955,-1.199996423739219,4.1599998474121085,-0.04941177368164085
966,2013-09-23,4.1560001373291025,4.26200008392334,4.119999885559082,4.254000186920166,9477000.0,-0.022117614746093528,1.491234968106243,-3.2666454740521664,73.39454206915778,69.52573848494717,-0.01336069931476036,-0.11025473648488404,-0.04796244690193863,-0.32979096022098187,11.406708752978314,0.1420001983642578,0.07521740916368813,0.08600009679794418,-0.10848822281937753,0.2804884164152659,-0.011244063010716232,0.18324425660660504,-0.08526310038096963,34.000109672390096,-29.527815598368747,0.09724415980866083,9,0.02199983596801669,-0.06900012493133634,0.012999892234801358,-0.3000000715255746,-0.12800025939941406,0,-0.005774823641393034,-1.1777867258653103,4.25,1.000009731412983,4.2160000801086435,2.39134220674204,4.188000202178955,-0.005774823641393034
967,2013-09-24,4.078000068664552,4.151999950408936,4.0399999618530265,4.142000198364259,6563000.0,-0.01876806209989168,1.666678019981877,0.6530622174862969,61.66009208807739,69.92367870297113,0.06522811137006368,-0.03084317258057201,0.033171492513083045,-0.2469383656238504,11.239162954947,0.116000175476076,0.08444204030507052,0.0061000227928174056,-0.18789612532114663,0.20009617090678145,-0.09089805126416461,0.10309809684979943,0.21000003814697088,15.322614758102137,-48.87642175557019,0.096998074056982,9,0.08599996566772283,0.008999943733214444,0.06249999999999911,-0.22200000286102384,-0.09599995613098278,1,0.014713080375005738,1.491234968106243,4.1560001373291025,-1.1777867258653103,4.25,1.000009731412983,4.2160000801086435,0.014713080375005738
968,2013-09-25,4.076000213623047,4.105999946594238,4.059999942779541,4.078000068664552,5770000.0,-0.0004904009337497461,-1.7058510041512398,0.031247671698295777,61.264863479330955,70.5352875222103,0.0691720687720947,-0.020772295656959372,0.03873345119951832,-0.24008028189046726,11.918565495652444,0.046000003814697266,0.08760502844581008,-0.0016998410224910998,-0.1884089018664037,0.18500921982142104,-0.09505437144444695,0.0916546893994652,0.20703989028930536,14.516222067549686,-50.238029716369475,0.09335453042195613,9,0.08799982070922763,0.010999798774719238,0.06499981880187988,-0.22000014781951904,-0.05000019073486328,2,0.008832132739478471,1.666678019981877,4.078000068664552,1.491234968106243,4.1560001373291025,-1.1777867258653103,4.25,0.008832132739478471
969,2013-09-26,4.118000030517578,4.133999824523927,4.070000171661377,4.076000213623047,5362500.0,0.010304174360481477,-1.3703618670858462,-21.001430615155193,61.11112687955957,71.12981449703041,0.030365509613833552,-0.0515537517123823,-0.002237624344981981,-0.27724766417949054,12.824352359124275,0.06399965286254972,0.08468006962457686,0.031499969959258856,-0.1445664385568337,0.20756637847535186,-0.05653323429878743,0.11953317421730514,0.16017927055358783,31.451622206755292,-31.013187394774956,0.08803320425804641,9,0.04600000381469638,-0.03100001811981201,0.023000001907348633,-0.2619999647140503,-0.16799998283386186,3,0.012141862643109125,-1.7058510041512398,4.076000213623047,1.666678019981877,4.078000068664552,1.491234968106243,4.1560001373291025,0.012141862643109125
970,2013-09-27,4.076000213623047,4.127999782562257,4.064000129699707,4.0960001945495605,6053500.0,-0.010199081248975284,-1.9090652939583173,-0.47619209809264307,50.62241238592239,70.35240998153762,0.073511660056778,-0.004591254849562354,0.04025963160684576,-0.2303870406276598,13.179142703286681,0.06399965286254972,0.08419825664558189,-0.013799846172332764,-0.18626633635867584,0.15866664401401076,-0.1000330912655043,0.07243339892083878,0.19741550066375613,16.216320709327437,-42.12643760208755,0.08623324509317175,9,0.08799982070922763,0.010999798774719238,0.06499981880187988,-0.22000014781951904,-0.06000041961669833,4,-0.015211057754850543,-1.3703618670858462,4.118000030517578,-1.7058510041512398,4.076000213623047,1.666678019981877,4.078000068664552,-0.015211057754850543
971,2013-09-30,4.052000045776366,4.070000171661377,3.983999967575073,4.0300002098083505,7332000.0,-0.005888166484011914,1.9655197928228048,-1.099992847435717,42.79474936855407,66.74599584463432,0.0998614089918064,0.02809517226173508,0.06435965286903045,-0.2019675565192891,13.376669765594093,0.09200024604797408,0.08401472551667499,-0.042400014400483244,-0.20490985150930996,0.12010982270834303,-0.1236549329548966,0.038854904153930114,0.216747353461761,40.47624116041681,-14.713038148142338,0.08125491855441316,9,0.08399999141693115,0.034999966621399814,0.08899998664856046,-0.19599997997283847,-0.047999858856200284,0,-0.008884563515132005,-1.9090652939583173,4.076000213623047,-1.3703618670858462,4.118000030517578,-1.7058510041512398,4.076000213623047,-0.008884563515132005
972,2013-10-01,4.170000076293944,4.2100000381469735,4.061999797821045,4.061999797821045,16516000.0,0.029121428722730824,-1.7407381243570605,4.909140169495555,55.281691027643966,63.966677472407305,-0.018518309549607537,-0.07666615155322365,-0.052102808266472955,-0.3144340263333443,14.532821609762985,0.15799999237060725,0.08681684539957768,0.06470000743865878,-0.08644037889297529,0.21584039377029285,-0.01087018572715781,0.14027020060447537,0.08735742567766103,82.30090736175087,28.153475285800063,0.07557019316581699,10,-0.03400003910064697,-0.08300006389617831,-0.029000043869017667,-0.3140000104904166,-0.18200016021728427,1,-0.03405280474010386,1.9655197928228048,4.052000045776366,-1.9090652939583173,4.076000213623047,-1.3703618670858462,4.118000030517578,-0.03405280474010386
973,2013-10-02,4.2100000381469735,4.223999977111816,4.127999782562257,4.1560001373291025,11432500.0,0.009592316815633994,1.3414744775130258,0.49999779242626013,57.66667461396023,61.691636575511254,-0.06154112016509572,-0.10221715368780249,-0.09645180323794111,-0.35068738301606883,15.79149725950382,0.09600019454955966,0.09125435393890058,0.09219996929168772,-0.04939337908992325,0.23379331767329914,0.021403295100881792,0.16299664348249365,0.036423162448770974,94.16669232977696,40.67830725442934,0.0707966741908057,10,-0.07400000095367609,-0.12300002574920743,-0.07200002670288175,-0.3539999723434457,-0.3299999237060556,2,-0.05415675143645804,-1.7407381243570605,4.170000076293944,1.9655197928228048,4.052000045776366,-1.9090652939583173,4.076000213623047,-0.05415675143645804
974,2013-10-03,4.105999946594238,4.2280001640319815,4.105999946594238,4.199999809265137,7147500.0,-0.024703109408642843,-1.5957530994460376,-1.740741394839553,49.14772073037415,56.99376362695338,0.02817772310428257,0.013833449554336852,0.002416897501168691,-0.2413678065423719,17.029797917585178,0.12200021743774325,0.0805982975947046,-0.019000124931335627,-0.14044750130361905,0.1024472514409478,-0.0797238131174769,0.04172356325480564,0.129926324680679,49.9999511437734,-2.883102486612721,0.06072368818614149,10,0.01700007915496826,-0.018999934196472168,0.013000130653381348,-0.24999988079071045,-0.21799993515014648,3,-0.019483664088308483,1.3414744775130258,4.2100000381469735,-1.7407381243570605,4.170000076293944,1.9655197928228048,4.052000045776366,-0.019483664088308483
975,2013-10-04,4.3379998207092285,4.394000053405762,4.190000057220459,4.23799991607666,24591000.0,0.05650264908245428,-1.0816366250568679,-1.0638303268875677,62.68979759233293,55.80434757397284,-0.21235840086042046,-0.2023954589503747,-0.22973870443418498,-0.46721994089197505,18.33546824938409,0.28800010681152344,0.07017496452977401,0.19639976024627703,0.05441632659936335,0.3383831938931907,0.1254080434228202,0.2673914770697339,-0.3539998531341557,86.34140951871441,29.102161812279462,0.07099171682345691,10,-0.14899981021881104,-0.19799983501434326,-0.25149989128112793,-0.4819997549057007,-0.38399982452392534,4,-0.08944209060895658,-1.5957530994460376,4.105999946594238,1.3414744775130258,4.2100000381469735,-1.7407381243570605,4.170000076293944,-0.08944209060895658
976,2013-10-07,4.3959999084472665,4.435999870300293,4.2820000648498535,4.306000232696533,16471500.0,0.013370237467772661,-1.2318810533262845,0.8999976158119442,62.770569025807035,55.927733900387246,-0.26008506758635797,-0.2474047885898516,-0.2856118624721109,-0.5184490690080414,19.110296552575175,0.15399980545043945,0.06130050509375806,0.23809986114502024,0.060374111180514944,0.41582561110952554,0.1492369861627676,0.3269627361272729,-0.40379993915557977,89.30482510661922,32.25170675961475,0.08886287498225266,10,-0.1859999895095834,-0.23500001430511563,-0.3149999380111703,-0.5399998426437387,-0.45599985122680753,0,-0.08644224803342626,-1.0816366250568679,4.3379998207092285,-1.5957530994460376,4.105999946594238,1.3414744775130258,4.2100000381469735,-0.08644224803342626
977,2013-10-08,4.269999980926514,4.415999889373778,4.230000019073486,4.3959999084472665,13623500.0,-0.02866240449155466,1.2409637862044731,-1.400004238567784,54.01173337414289,55.12183055536635,-0.11620612509584305,-0.1153474599299491,-0.15658415155465466,-0.38733208897709304,19.1887188393831,0.18599987030029208,0.040929880932036866,0.1044999361038208,-0.07894934556340516,0.28794921777104676,0.01277529527020782,0.19622457693743378,-0.26004801559448243,49.696991590324544,-2.981023587814846,0.09172464083361291,10,-0.060000061988830566,-0.10900008678436279,-0.18900001049041748,-0.41399991512298584,-0.2720000743865967,1,-0.06229503400340308,-1.2318810533262845,4.3959999084472665,-1.0816366250568679,4.3379998207092285,-1.5957530994460376,4.105999946594238,-0.06229503400340308
978,2013-10-09,4.1560001373291025,4.274000167846681,4.138000011444092,4.2659997940063485,12556500.0,-0.02669785576267736,1.1587257135504716,0.873013650417605,47.29241970474811,53.58641864705397,0.011549671294042163,0.0023982455507640665,-0.03952927075438506,-0.27029512487516616,18.941747419472225,0.13600015640258878,0.0293179896421929,-0.011799907684324928,-0.19346413992244482,0.16986432455379497,-0.10263202380338488,0.07903220843473502,-0.12900625579834113,15.151576452908976,-32.662965822261384,0.09083211611906004,10,0.053999781608580655,0.012999773025511807,-0.10100018978118985,-0.3000000715255746,-0.17200016975402965,2,-0.04042353602047988,1.2409637862044731,4.269999980926514,-1.2318810533262845,4.3959999084472665,-1.0816366250568679,4.3379998207092285,-0.04042353602047988
979,2013-10-10,4.23199987411499,4.24399995803833,4.15399980545044,4.171999931335448,9772000.0,0.018286750306685473,1.1428579538036017,-0.5454557276991315,49.21738524697903,53.430304520504706,-0.05205247858367912,-0.06811531415822714,-0.11849125204677247,-0.3437749367469296,18.434960634198877,0.09000015258788974,0.030839592495482293,0.05849983692169225,-0.12373816330446274,0.24073783714784724,-0.03261916319138525,0.14961883703476975,-0.18864575303344733,31.54359301769259,-11.40381187426927,0.09111900011307741,10,-0.02199995517730713,-0.05099987983703613,-0.17699992656707764,-0.3759998083114624,-0.15799999237060547,3,-0.08317574908900105,1.1587257135504716,4.1560001373291025,1.2409637862044731,4.269999980926514,-1.2318810533262845,4.3959999084472665,-0.08317574908900105
980,2013-10-11,4.239999771118163,4.303999900817871,4.191999912261963,4.2119998931884775,8240500.0,0.0018903348868473113,-2.294125071876359,0.46666507720792033,53.94735426877135,54.66948284275107,-0.03837849743790578,-0.07010076745655702,-0.1300017957570807,-0.34895926413532186,17.816779317002585,0.1119999885559082,0.03380697804891053,0.06039974689483518,-0.12218320526161097,0.24298269905128178,-0.030891729183387895,0.15169122297305826,-0.18093982006787002,34.22812348488092,-9.44411719581936,0.09129147607822329,10,0.009000062942505771,-0.04499983787536532,-0.18499982357025058,-0.38399970531463534,-0.28599977493286,4,-0.0830188157253704,1.1428579538036017,4.23199987411499,1.1587257135504716,4.1560001373291025,1.2409637862044731,4.269999980926514,-0.0830188157253704
981,2013-10-14,4.257999897003174,4.26800012588501,4.182000160217285,4.202000141143799,3832000.0,0.0042453129378976495,1.263150629925212,2.000000000000127,58.96414172333062,55.07864403116071,-0.026914953459694857,-0.08007768650526703,-0.1513757872438788,-0.36244578877307054,17.676684562410546,0.08599996566772461,0.03499227946160843,0.0706998825073244,-0.11144750241658219,0.252847267431231,-0.020373809954628896,0.1617735749692777,-0.18386234918288036,43.16544541412824,-3.9237616034305773,0.09107369246195339,10,0.013000011444091797,-0.04799997806549072,-0.20749998092651367,-0.401999831199646,-0.37199997901916504,0,-0.07139499957053286,-2.294125071876359,4.239999771118163,1.1428579538036017,4.23199987411499,1.1587257135504716,4.1560001373291025,-0.07139499957053286
982,2013-10-15,4.019999980926514,4.245999813079834,3.990000009536743,4.245999813079834,19444000.0,-0.05589476792711223,1.2654866696486593,-4.035728882833787,47.741924815811934,53.975894053588675,0.20961286731877848,0.15483445895903625,0.0818980661058637,-0.12028044257975345,17.11013170678392,0.26799988746643066,0.040814037619231414,-0.1603000402450565,-0.3570408185045064,0.0364407380143934,-0.25867042937478146,-0.06192965111533155,0.4159998893737793,9.554134323859103,-39.93459725249977,0.09837038912972484,10,0.1929999589920044,0.18999993801116943,0.02949988842010498,-0.15799987316131592,-0.1419999599456787,1,-0.019900478628265272,1.263150629925212,4.257999897003174,-2.294125071876359,4.239999771118163,1.1428579538036017,4.23199987411499,-0.019900478628265272
983,2013-10-16,4.070000171661377,4.116000175476073,4.035999774932861,4.059999942779541,7644000.0,0.012437858450770278,-1.758607649051237,-0.04424883322502511,48.07692822032329,53.85691710802746,0.15384355205123956,0.10070387384490243,0.029073851377891202,-0.16549475557178095,16.31681322543183,0.09600019454955966,0.0550793435711725,-0.10439984798431379,-0.30715378199635346,0.09835408602772588,-0.20577681499033407,-0.0030228809782935073,0.3570797014236451,25.477767459801022,-25.206419556890573,0.1013769670060199,10,0.1429997682571411,0.13999974727630615,-0.014500260353088379,-0.2080000638961792,-0.16800022125244096,2,-0.017690482084689818,1.2654866696486593,4.019999980926514,1.263150629925212,4.257999897003174,-2.294125071876359,4.239999771118163,-0.017690482084689818
984,2013-10-17,3.9379999637603764,4.047999858856201,3.9279999732971187,4.0339999198913565,10708500.0,-0.03243248214584671,-1.0689646667584634,-9.599775891664944,44.843040218076396,51.8739440664434,0.29000383819323305,0.22220152932271686,0.15826985828393658,-0.030385685530981643,15.302659487405501,0.14200019836425826,0.04990762618643885,-0.22250005006790152,-0.4498688520314116,0.004868751895608536,-0.336184451049657,-0.10881564908614605,0.48033831205367994,2.6595724443871864,-50.2206153879173,0.11368440098175514,10,0.24399995803832963,0.24399995803832963,0.10699999332427934,-0.07599985599517867,0.0020000934600825637,3,0.011681057449977938,-1.758607649051237,4.070000171661377,1.2654866696486593,4.019999980926514,1.263150629925212,4.257999897003174,0.011681057449977938
985,2013-10-18,4.0399999618530265,4.058000087738037,3.9579999446868896,3.9760000705718994,11552000.0,0.025901472582861684,1.0,-0.6666658388239998,49.5762681899415,50.40791064023611,0.15789110854806054,0.10926422534997293,0.05336804709081555,-0.12967403427761015,13.917831101184403,0.12000012397766069,0.0415494735648787,-0.11000005006790214,-0.3393532512343871,0.1193531510985828,-0.22467665065114506,0.004676550515340772,0.35872478186035206,32.941158321085,-20.619570176570768,0.11467660058324247,10,0.13199996948242188,0.1419999599456796,0.004999995231629306,-0.12599980831146151,-0.15599989891052157,4,0.008415821834751647,-1.0689646667584634,3.9379999637603764,-1.758607649051237,4.070000171661377,1.2654866696486593,4.019999980926514,0.008415821834751647
986,2013-10-21,4.131999969482422,4.1560001373291025,4.061999797821045,4.079999923706056,13151000.0,0.022772279331210177,-1.136364128962361,0.8125020954793499,48.63308955174219,49.810283548858266,0.027384259621537232,0.01620482438507942,-0.039815325636326726,-0.21954952293941243,13.121024487142774,0.116000175476076,0.0496669008570505,-0.016800034046172918,-0.24627216574493804,0.2126720976525922,-0.13153609989555548,0.09793603180320964,0.24789578341430651,64.15097451768952,13.638036969137588,0.1147360658493825,10,-0.016000032424926758,0.04999995231628418,-0.08150005340576172,-0.21799981594085693,-0.211999893188477,0,-0.043078406246797485,1.0,4.0399999618530265,-1.0689646667584634,3.9379999637603764,-1.758607649051237,4.070000171661377,-0.043078406246797485
987,2013-10-22,4.138000011444092,4.214000225067139,4.079999923706056,4.1579999923706055,6482500.0,0.001452091482571305,1.0303007315090627,-0.3846146792356006,47.3451316541819,49.816140432128684,0.0007721199472952023,0.015737154745062654,-0.04772712562616377,-0.22327278388368077,13.263590979833934,0.1340003013610831,0.02468258012904556,-0.01379998922348058,-0.2409317343086803,0.2133317558617187,-0.12736586176608,0.09976588331911884,0.22381991026865222,73.42652212622505,27.260850168442204,0.11356587254259969,10,-0.02200007438659668,0.04399991035461426,-0.08350008726119995,-0.1799999475479126,-0.2100000381469731,1,-0.060899007434303765,-1.136364128962361,4.131999969482422,1.0,4.0399999618530265,-1.0689646667584634,3.9379999637603764,-0.060899007434303765
988,2013-10-23,4.111999988555908,4.133999824523927,4.0380001068115225,4.118000030517578,14445500.0,-0.006283234126698289,4.052665922124062,0.30000238418806474,50.23474344815235,49.929180232259064,0.022209968598024155,0.046981226660440356,-0.025721244154784273,-0.19269704869825777,13.34069102599677,0.09999990463256925,-0.007966720207363664,-0.04160000085830706,-0.266764537085864,0.18356453536924944,-0.1541822689720851,0.07098226725547097,0.23246713522021079,64.33561303531599,17.88433479957596,0.11258226811377826,10,0.003999948501586914,0.06999993324279785,-0.051500022411346436,-0.11999988555908203,-0.6919999122619629,2,-0.05690660705892936,1.0303007315090627,4.138000011444092,-1.136364128962361,4.131999969482422,1.0,4.0399999618530265,-0.05690660705892936
989,2013-10-24,4.168000221252441,4.489999771118164,4.150000095367432,4.440000057220459,22690000.0,0.013618733670327732,-1.2077894733582795,45.332988953349755,42.28677119004163,48.633559890177985,-0.048973400697120084,-0.0053556402043213325,-0.08482485462545952,-0.24282338091454392,13.860217874490463,0.37799978256225586,-0.022508271712939454,0.011900222301482799,-0.2127096539537403,0.2365100985567059,-0.1004047158261292,0.1242051604290948,-0.2400002479553227,39.47374907511936,-1.851899468245776,0.11230493812761161,10,0.040999650955200195,0.040999650955200195,-0.10050028562545776,-0.14600014686584473,-0.8160002231597896,3,-0.06381963932899581,4.052665922124062,4.111999988555908,1.0303007315090627,4.138000011444092,-1.136364128962361,4.131999969482422,-0.06381963932899581
990,2013-10-25,4.013999938964844,4.203999996185304,3.996000051498413,4.165999889373778,12871500.0,-0.03694824234949823,-1.2127686017490913,0.5588236840951889,34.05676827911594,45.8660739519319,0.07777650149988613,0.15153063256441968,0.06969901727239147,-0.08333799106250872,14.098775368116165,0.20799994468689054,-0.024392899258679712,-0.13900004625320417,-0.36988841443355547,0.09188832192714758,-0.25444423034338026,-0.023555862163028074,-0.07475996971130394,3.643703984343516,-30.307005055355617,0.11544418409017587,10,0.19499993324279785,0.19499993324279785,0.08549994230270386,0.00800013542175293,-0.6019999980926514,4,-0.018435446654109455,-1.2077894733582795,4.168000221252441,4.052665922124062,4.111999988555908,1.0303007315090627,4.138000011444092,-0.018435446654109455
991,2013-10-28,4.0159997940063485,4.035999774932861,3.971999883651733,4.004000186920166,10670500.0,0.000498219997985494,1.4615546854224342,-0.07894480921802448,38.17504180093434,44.80308695027884,0.04228570926424968,0.1546230468757317,0.07032000906044278,-0.08096699070198543,15.090806869115376,0.06399989128112837,-0.03552296400016708,-0.13520017862319822,-0.3699332170813916,0.0995328598349956,-0.2525666978522949,-0.01783365939410153,-0.06574462871551612,8.494193033481498,-22.495413901942204,0.11736651922909691,10,0.19300007820129306,0.19300007820129306,0.1160002350807181,0.109000325202941,-0.5079998970031747,0,-0.03286846061616977,-1.2127686017490913,4.013999938964844,-1.2077894733582795,4.168000221252441,4.052665922124062,4.111999988555908,-0.03286846061616977
992,2013-10-29,4.027999877929688,4.058000087738037,3.971999883651733,4.013999938964844,6523500.0,0.002988068859278714,1.3243185772279262,1.1666997814424673,43.415628573517004,44.28516476730035,0.03524627041371797,0.13854234347866257,0.060102626922534874,-0.08915268666291531,14.995233313379119,0.08600020408630416,-0.054984068063345326,-0.11610008478164602,-0.3569493337682106,0.12474916420491855,-0.23652470927492875,0.00432453971163671,-0.06694982052230936,10.81081205477762,-21.265875451245726,0.12042462449328237,10,0.1809999942779532,0.1809999942779532,0.10450011491775424,0.12400019168853671,-0.4999997615814218,1,-0.026812265369594135,1.4615546854224342,4.0159997940063485,-1.2127686017490913,4.013999938964844,-1.2077894733582795,4.168000221252441,-0.026812265369594135
993,2013-10-30,3.982000112533569,4.0339999198913565,3.9300000667572017,4.026000022888184,11700500.0,-0.011420001685740533,2.466678852565286,-3.142864441416726,36.73038242871427,43.383758346260116,0.07537721298245836,0.1755875877168731,0.10777419370504804,-0.039503427503538635,14.67806311590773,0.10399985313415483,-0.0851736952516724,-0.15069985389709517,-0.3998559270230557,0.09845621922886538,-0.2752778904600759,-0.02612181733411445,0.5079996585845952,9.285727362250393,-21.914136374899435,0.12457803656298035,10,0.2279998064041142,0.2269997596740727,0.14349991083145186,0.1699999570846562,-0.4420001506805411,2,-0.013561059193966774,1.3243185772279262,4.027999877929688,1.4615546854224342,4.0159997940063485,-1.2127686017490913,4.013999938964844,-0.013561059193966774
994,2013-10-31,4.026000022888184,4.044000148773193,3.9279999732971187,3.986000061035156,8899500.0,0.011049700931982098,2.0526276163228547,-0.9090918942936573,39.05932474441942,42.215209074535444,0.05048151530701794,0.13205764802453324,0.06476679970336985,-0.0785071048091579,14.617825406569956,0.11600017547607466,-0.08309989907686699,-0.10269994735717791,-0.35619179055073236,0.15079189583637698,-0.22944586895395513,0.02404597423959931,0.4527997541427613,35.50726140003523,4.496694414505768,0.12674592159677736,10,0.182999849319458,0.182999849319458,0.09950000047683716,0.1260000467300415,-0.41799998283386275,3,-0.15052159541705723,2.466678852565286,3.982000112533569,1.3243185772279262,4.027999877929688,1.4615546854224342,4.0159997940063485,-0.15052159541705723
995,2013-11-01,3.9500000476837163,4.058000087738037,3.9279999732971187,4.044000148773193,8111500.0,-0.01887729129965232,1.1311497835667108,-2.3500047683760923,35.13514944074075,40.71543795109084,0.12557834043248528,0.18709152782267813,0.13986501288019015,0.002544972062761719,13.34553736433637,0.1300001144409184,-0.08722605956385365,-0.15929993391036978,-0.40460365023935774,0.08600378241861817,-0.2819517920748642,-0.03664807574587581,0.5067677371978756,16.923119245864985,-12.031512397853067,0.12265185816449406,11,0.25899982452392534,0.25899982452392534,0.1754999756813045,0.20200002193450883,-0.33000016212463423,4,-0.15139241579040796,2.0526276163228547,4.026000022888184,2.466678852565286,3.982000112533569,1.3243185772279262,4.027999877929688,-0.15139241579040796
996,2013-11-04,4.0159997940063485,4.0219998359680185,3.940000057220459,3.961999893188477,4763500.0,0.016708796335669573,1.4848423547091563,-0.5744664121847055,49.768507787233624,40.984701965874365,0.046258077121818175,0.09609003532762994,0.07371183496897249,-0.05768019047317807,11.74337140679061,0.08199977874755948,-0.07392763206782238,-0.07430018186569143,-0.2821028010226776,0.13350243729129518,-0.1782014914441845,0.029601127712801656,0.4196172784118648,67.69211018596712,34.78461437584767,0.10390130957849325,11,0.19300007820129306,0.19300007820129306,0.10950022935867221,0.13600027561187655,-0.45799970626831144,0,-0.15039837751874185,1.1311497835667108,3.9500000476837163,2.0526276163228547,4.026000022888184,2.466678852565286,3.982000112533569,-0.15039837751874185
997,2013-11-05,4.004000186920166,4.01200008392334,3.953999996185303,3.992000102996826,5253500.0,-0.002987950124920591,3.142881471389614,0.22222418451865666,46.00484226556606,40.51471294558701,0.04162856618317434,0.09184897719329754,0.08631806841232859,-0.038863320442958926,10.644745548562032,0.061999797821045366,-0.07574101310173553,-0.07299979925155675,-0.2658902387005275,0.11989064019741402,-0.1694450189760417,0.023445420472928635,0.41131220153320314,58.461651322305094,23.59755164849362,0.09644521972448528,11,0.20499968528747559,0.20499968528747559,0.10749983787536621,0.14799988269805908,-0.4940001964569092,1,-0.12387619050000853,1.4848423547091563,4.0159997940063485,1.1311497835667108,3.9500000476837163,2.0526276163228547,4.026000022888184,-0.12387619050000853
998,2013-11-06,3.98799991607666,4.050000190734863,3.9660000801086426,4.027999877929688,6470000.0,-0.003996071452687211,-1.000011353315168,-3.33330684256544,53.52112439576819,41.76297441288995,0.042677679815478875,0.09973102278809165,0.10533057961761116,-0.016899905907568513,10.522045275860753,0.0840001106262207,-0.08374095435871709,-0.08060005903243983,-0.27363712262570505,0.1124370045608254,-0.17711859082907289,0.01591847276419278,0.40781997577045903,46.153761508271465,6.917919975096041,0.09651853179663264,11,0.07800006866455078,0.22099995613098145,0.12350010871887207,0.16400015354156494,-0.4519999027252197,2,-0.11534599032312298,3.142881471389614,4.004000186920166,1.4848423547091563,4.0159997940063485,1.1311497835667108,3.9500000476837163,-0.11534599032312298
999,2013-11-07,3.880000114440918,4.0320000648498535,3.874000072479248,3.996000051498413,7615000.0,-0.027081194560804045,-1.4687494761311377,2.900001192093968,38.82682010708875,42.292980171553594,0.11793005333945583,0.18973560828193126,0.2157300469932597,0.09643169327527179,10.125914426450642,0.15799999237060547,-0.09391014104708262,-0.17099987268447858,-0.3654902467024108,0.02349050133345365,-0.26824505969344425,-0.07375468567551247,0.497106980664201,3.2608921000528666,-35.252204822718234,0.09724518700896602,11,0.08599996566772461,0.3019998073577881,0.23149991035461426,0.27199995517730713,-0.312000036239624,3,-0.08762890272153556,-1.000011353315168,3.98799991607666,3.142881471389614,4.004000186920166,1.4848423547091563,4.0159997940063485,-0.08762890272153556
1000,2013-11-08,3.888000011444092,3.910000085830689,3.8420000076293945,3.888000011444092,6282000.0,0.002061829063715548,2.090902194527186,-0.0,30.696190354753654,41.46199667753352,0.10077504570203999,0.16233568692118183,0.2080800622994463,0.0947264705459836,9.173099626524547,0.06800007820129439,-0.10824233297327623,-0.14539998769760132,-0.3313987334285331,0.040598758033330906,-0.23839936056306765,-0.05240061483213543,0.45892066230347517,22.11536698088985,-12.611303315213636,0.09299937286546608,11,0.06200003623962402,0.2779998779296875,0.21700000762939453,0.2640000581741333,-0.3120000362396236,4,-0.07201645333477569,-1.4687494761311377,3.880000114440918,-1.000011353315168,3.98799991607666,3.142881471389614,4.004000186920166,-0.07201645333477569
1001,2013-11-11,3.953999996185303,3.973999977111816,3.878000020980835,3.9059998989105225,4594500.0,0.01697530466742392,1.1818157188179985,100.0,36.70519036292034,40.71639243191167,0.02800001327344903,0.0763052618557114,0.14481603209431038,0.035756258426805854,8.439685124044017,0.095999956130981,-0.11583467973644002,-0.06420000791549674,-0.22018059583001426,0.09178057999902078,-0.14219030187275594,0.013790286041762023,0.35252702427281024,53.846100942669764,23.02267907839068,0.07799029395725887,11,-0.003999948501587358,0.21199989318847612,0.2105000019073482,0.18599998950958208,-0.344000101089478,0,-0.08447144940527418,2.090902194527186,3.888000011444092,-1.4687494761311377,3.880000114440918,-1.000011353315168,3.98799991607666,-0.08447144940527418
1002,2013-11-12,3.940000057220459,3.9800000190734863,3.924000024795532,3.946000099182129,3588000.0,-0.0035407028270993957,-1.9473598353661141,-0.125000620880457,37.352934164152835,40.785564846960405,0.03151900798651042,0.0885442151532505,0.16170356227152283,0.057797828280830466,8.781550559894926,0.055999994277954546,-0.09972525691144796,-0.07419995069503749,-0.23404146790579095,0.08564156651571642,-0.15412070930041466,0.005720807910339243,0.3293648022113569,47.11536698088985,19.682896992748674,0.0799207586053769,11,0.009999990463256836,0.2259998321533203,0.245499849319458,0.2209998369216919,-0.36400008201599077,1,-0.09695430556717055,1.1818157188179985,3.953999996185303,2.090902194527186,3.888000011444092,-1.4687494761311377,3.880000114440918,-0.09695430556717055
1003,2013-11-13,3.997999906539917,4.004000186920166,3.9079999923706055,3.9219999313354488,5377000.0,0.014720773725159564,1.181809315065524,-12.666573948978854,37.53661496145277,40.61637487107522,-0.026789831972936717,0.026217921769459807,0.10706689562190963,0.010845193518861151,9.204353669859245,0.09600019454956055,-0.09002371311748014,-0.012600088119507191,-0.17037995379967974,0.1451797775606658,-0.09149002095959347,0.06628984472057908,0.23717576474770485,82.10518522608349,53.874463213415865,0.07888993284008645,11,-0.04799985885620117,0.1679999828338623,0.1875,0.1629999876022339,-0.3119997978210449,2,-0.12206101237731182,-1.9473598353661141,3.940000057220459,1.1818157188179985,3.953999996185303,2.090902194527186,3.888000011444092,-0.12206101237731182
1004,2013-11-14,3.983999967575073,4.007999897003174,3.888000011444092,3.9779999256134033,7292500.0,-0.003501735690874641,3.444448369037317,0.07894794630560249,47.23246794207732,41.960521371223734,-0.021650963324451933,0.0462099726472176,0.12427220711471731,0.03528440624337614,8.78699995533928,0.11999988555908203,-0.08942143840967187,-0.028900027275085893,-0.1835335876710995,0.12573353312092816,-0.10621680747309314,0.048416752922920914,0.21972165061989068,85.5422015528813,51.96238372524431,0.077316780198007,11,-0.03799986839294389,0.1819999217987065,0.20549994707107588,0.17699992656707808,-0.19000005722045854,3,-0.11244978862193988,1.181809315065524,3.997999906539917,-1.9473598353661141,3.940000057220459,1.1818157188179985,3.953999996185303,-0.11244978862193988
1005,2013-11-15,4.073999881744385,4.084000110626222,3.98799991607666,3.992000102996826,6516000.0,0.022590340085793637,-1.1333340397575749,13.666534212827841,54.60319118258123,42.49770841515124,-0.10304838193847798,-0.043333902187268514,0.037171086852559654,-0.04479654262128818,8.637178996556305,0.1000001430511488,-0.07544963521328496,0.059399890899658025,-0.09722288336879803,0.21602266516811408,-0.018911496234570002,0.13771127803388605,0.10078400760533324,95.14552207280519,55.980405766684136,0.07831138713422792,11,-0.1109998226165767,0.09200000762939453,0.12150007486343384,0.08700001239776611,-0.29399991035461426,4,-0.12420221360596462,3.444448369037317,3.983999967575073,1.181809315065524,3.997999906539917,-1.9473598353661141,3.940000057220459,-0.12420221360596462
1006,2013-11-18,3.953999996185303,4.102000236511231,3.9159998893737793,4.099999904632568,7229000.0,-0.029455053765907513,1.479995168068545,-1.780491492504327,44.986447588187595,42.38455345099807,0.00808184807293344,0.06603244667832753,0.15667189288351802,0.08382266094443525,9.099177090050043,0.18600034713745206,-0.06961781872903483,-0.05169999599456743,-0.20025528330096032,0.09685529131182546,-0.12597763964776432,0.02257764765862902,0.19416118262678905,30.841081929004893,-11.418645961387867,0.07427764365319649,11,0.018000125885009766,0.21199989318847612,0.2679998874664302,0.2069998979568477,-0.17799997329711914,0,-0.09559939841818854,-1.1333340397575749,4.073999881744385,3.444448369037317,3.983999967575073,1.181809315065524,3.997999906539917,-0.09559939841818854
1007,2013-11-19,3.885999917984009,3.9579999446868896,3.869999885559082,3.9440000057220463,6107000.0,-0.017197794200024985,1.0465138199661779,0.3972611240299993,43.684187741124745,41.29156048937102,0.06435046798232369,0.12035602992632732,0.22182501910558194,0.15952739167680452,9.358773397272794,0.08800005912780762,-0.05372562951946902,-0.10710006952285767,-0.25108530918796745,0.03688517014225212,-0.17909268935541256,-0.03510744969030277,0.23766836713346784,6.896555267809404,-37.901046477218955,0.07199261983255484,11,0.08600020408630416,0.2799999713897705,0.3544999957084656,0.2749999761581421,-0.10399985313415527,1,-0.0710241967867482,1.479995168068545,3.953999996185303,-1.1333340397575749,4.073999881744385,3.444448369037317,3.983999967575073,-0.0710241967867482
1008,2013-11-20,3.878000020980835,3.9479999542236333,3.868000030517578,3.888000011444092,3582500.0,-0.002058645695320549,-4.333333333333363,0.1724133678628671,39.77898824074129,41.39735694866575,0.061581967209846766,0.11586694140440557,0.2270842066932488,0.17596619446686645,9.836128416107645,0.07999992370605513,-0.06195019845291583,-0.10339996814727792,-0.24470873920914027,0.03790880291458398,-0.17405435367820932,-0.03274558261634697,0.2240002155303964,4.273496435951028,-39.97671701504157,0.07065438553093102,11,0.09400010108947798,0.28799986839294434,0.3334999084472656,0.2829998731613159,-0.09800004959106445,2,-0.07787520478145438,1.0465138199661779,3.885999917984009,1.479995168068545,3.953999996185303,-1.1333340397575749,4.073999881744385,-0.07787520478145438
1009,2013-11-21,3.901999950408936,3.9179999828338623,3.8559999465942383,3.874000072479248,5842000.0,0.006188738859787657,1.0666698455840864,-2.799990463247785,46.428557490384314,43.145397741513605,0.045852807860440326,0.07474961606421848,0.2003080415870273,0.16043879936493033,8.266312533078185,0.06200003623962402,-0.06563481239372138,-0.06610002517700142,-0.18107893767437888,0.04887888732037604,-0.12358948142568993,-0.008610568928312912,0.17920026779174814,18.699166505136766,-27.809460736027354,0.05748945624868868,11,0.07700014114379883,0.2639999389648433,0.3094999790191646,0.2589999437332149,-0.07599997520446777,3,-0.05535618770764639,-4.333333333333363,3.878000020980835,1.0465138199661779,3.885999917984009,1.479995168068545,3.953999996185303,-0.05535618770764639
1010,2013-11-22,3.940000057220459,3.9779999256134033,3.880000114440918,3.910000085830689,8239500.0,0.009738623089305953,-1.177775658499498,1.071432220708414,44.099391069212516,43.96697559776829,0.017885461281477166,0.032592400743572725,0.15991602369296576,0.12917441511726757,7.885033313219663,0.09799981117248535,-0.07505008773514543,-0.0243999242782591,-0.13791293180063402,0.08911308324411626,-0.08115642803944656,0.03235657948292836,0.12206414413452205,34.14634619112219,-9.28273004191849,0.05675650376118763,11,0.039000034332275835,0.2259998321533203,0.24199986457824707,0.2209998369216919,-0.1360001564025879,4,-0.03705587430088597,1.0666698455840864,3.901999950408936,-4.333333333333363,3.878000020980835,1.0465138199661779,3.885999917984009,-0.03705587430088597
1011,2013-11-25,3.884000062942505,3.973999977111816,3.871999979019165,3.946000099182129,3752500.0,-0.014213196310829512,-1.3720873497065416,-2.066669845584117,41.279054253782235,44.40321116328266,0.07030507666823782,0.08242208497001169,0.21327539496494285,0.1908225846456011,7.614955139819854,0.10199999809265092,-0.06472873949024427,-0.07379993200302115,-0.18999860349434616,0.04239873948830386,-0.13189926774868344,-0.015700596257358423,0.16045900291442905,22.95091898652544,-17.809255860838565,0.058099335745662596,11,0.09500002861022994,0.2819998264312744,0.29299986362457275,0.276999831199646,-0.029999971389770508,0,-0.0267765421903583,-1.177775658499498,3.940000057220459,1.0666698455840864,3.901999950408936,-4.333333333333363,3.878000020980835,-0.0267765421903583
1012,2013-11-26,3.920000076293945,3.9440000057220463,3.865999937057495,3.9219999313354488,5695000.0,0.009268798343985196,2.3913070520062325,0.0322557076220837,45.1977462011258,45.25444796769078,0.0348327541760316,0.03996517821104639,0.17319332227091833,0.16035421581413756,7.189261758199497,0.07800006866455123,-0.04808239428716732,-0.032399928569794234,-0.14483960679684715,0.08003974965725913,-0.08861976768332047,0.023819910543732448,0.10826226490478552,52.45913172628725,11.869754332076823,0.056219839113526585,11,0.05900001525878995,0.24599981307983443,0.22899985313415572,0.240999817848206,-0.07200002670287997,1,-0.03673470678651147,-1.3720873497065416,3.884000062942505,-1.177775658499498,3.940000057220459,1.0666698455840864,3.901999950408936,-0.03673470678651147
1013,2013-11-27,3.9279999732971187,3.941999912261963,3.871999979019165,3.920000076293945,3802000.0,0.0020407900121106604,2.8889094930923447,-4.000238435860753,53.947361197489975,46.00054721829218,0.01772290073738869,0.02920990501109344,0.1602174889787622,0.15693480911740965,7.031948385870924,0.06999993324279785,-0.03925474427299758,-0.021700024604797807,-0.13373961375789412,0.0903395645482985,-0.07771981918134552,0.03431976997175035,0.08536138121606518,59.016425479523974,13.139096180143952,0.056019794576548064,11,0.05100011825561612,0.2379999160766606,0.2209999561309819,0.23299992084503218,0.03800010681152388,2,-0.0371690197148129,2.3913070520062325,3.920000076293945,-1.3720873497065416,3.884000062942505,-1.177775658499498,3.940000057220459,-0.0371690197148129
1014,2013-11-29,3.4200000762939453,3.5840001106262207,3.380000114440918,3.568000078201294,65238500.0,-0.12932787689831982,1.2666657836352198,-18.500238421648685,28.88085648268691,43.14251002941504,0.48869778393993357,0.5159342223934935,0.6563331956237235,0.6635100769070492,7.698240802481228,0.5479998588562007,-0.04290503660134082,-0.4993999242782592,-0.7573369409391191,-0.24146290761739886,-0.6283684326086894,-0.370431415947829,0.5796523704685352,6.688958943749544,-40.45110408372328,0.1289685083304301,11,0.32100009918212935,0.5149998664855957,0.7289998531341553,0.7409998178482056,0.5479998588562012,4,0.10526312487277378,2.8889094930923447,3.9279999732971187,2.3913070520062325,3.920000076293945,-1.3720873497065416,3.884000062942505,0.10526312487277378
1015,2013-12-02,3.351999998092652,3.4500000476837163,3.257999897003174,3.4219999313354488,42879500.0,-0.019883063357993058,2.0476174257260733,0.47297251581536137,22.882868756947175,40.68655682594389,0.4956328989463592,0.5658478821130748,0.7103178036213467,0.7288453531757617,8.483879976238768,0.19200015068054244,-0.0545483738225383,-0.5374999999999996,-0.8985367654827212,-0.17646323451727852,-0.7180183827413607,-0.3569816172586391,0.5899999141693111,13.12850426988987,-31.793348758276938,0.18051838274136064,12,0.26599991321563676,0.3789999485015869,0.8569998741149898,0.8359998464584346,0.5420000553131099,0,0.14140810781071922,1.2666657836352198,3.4200000762939453,2.8889094930923447,3.9279999732971187,2.3913070520062325,3.920000076293945,0.14140810781071922
1016,2013-12-03,3.4119999408721924,3.49399995803833,3.371999979019165,3.446000099182129,26118000.0,0.017899744276157925,-1.1403489692586652,0.4857170105006516,27.162613308176986,38.85082633339413,0.3918748320785048,0.48304356337372845,0.6397409867371762,0.6661511731486884,9.176303459796987,0.14199995994567827,-0.07489677397045469,-0.44730006456375104,-0.8609905562407008,-0.03360957288680133,-0.6541453104022255,-0.2404548187252762,0.4479199695587157,22.44898242897055,-21.27853651636899,0.20684524583847477,12,0.2059999704360962,0.2680001258850102,0.7969999313354492,0.775999903678894,0.49999999999999956,1,0.11488861862215449,2.0476174257260733,3.351999998092652,1.2666657836352198,3.4200000762939453,2.8889094930923447,3.9279999732971187,0.11488861862215449
1017,2013-12-04,3.507999897003174,3.526000022888184,3.4040000438690186,3.4340000152587886,23636000.0,0.02813597825164127,1.2181787443592302,-2.1764569761652783,29.480728522800618,37.70657525362295,0.2644237733637147,0.3667844776006346,0.5365761722068978,0.5680836659654762,9.808215299472462,0.12199997901916548,-0.10836326391348505,-0.32650009393692025,-0.7625317123165303,0.10953152444268976,-0.544515903126725,-0.10848428474711502,0.2796896118164063,36.549706786982064,-2.2273225392928637,0.21801580918980504,12,0.11000001430511475,0.17200016975402876,0.7009999752044678,0.6799999475479126,0.42000007629394487,2,0.09863175732848295,-1.1403489692586652,3.4119999408721924,2.0476174257260733,3.351999998092652,1.2666657836352198,3.4200000762939453,0.09863175732848295
1018,2013-12-05,3.5280001163482666,3.5799999237060547,3.5,3.5179998874664307,19341500.0,0.00570131697044185,-2.4782572639915412,0.13513844409075304,31.000003178914895,35.992291441237455,0.2118312965862481,0.3273380428307733,0.5095602460685624,0.5463028128059992,10.051500759404789,0.07999992370605469,-0.12736003617622105,-0.28349988460540754,-0.7337365296096916,0.16673676039887653,-0.50861820710755,-0.058381562103265505,0.19612663905334493,82.82209890122749,47.896730588974506,0.22511832250214206,12,0.08999979496002197,0.151999950408936,0.680999755859375,0.6599997282028198,0.6519997119903564,3,0.09070292593244611,1.2181787443592302,3.507999897003174,-1.1403489692586652,3.4119999408721924,2.0476174257260733,3.351999998092652,0.09070292593244611
1019,2013-12-06,3.539999961853028,3.575999975204468,3.496000051498413,3.5659999847412114,14960000.0,0.0034013166408797257,2.4782572639915608,-2.599942780850658,26.203206624383114,34.003826502923076,0.1598964695902909,0.3041543642999103,0.48918549756435903,0.5310411852731405,11.079247172701745,0.07999992370605513,-0.14187991176460102,-0.254500031471252,-0.7192867791519917,0.2102867162094877,-0.4868934053116223,-0.022106657630882154,0.12819157054077124,87.57765262860178,57.780048436774706,0.2323933738403699,12,0.07599997520446733,0.1400001049041748,0.6694999337196346,0.6479998826980586,0.7540001869201656,4,0.12033901775315936,-2.4782572639915412,3.5280001163482666,1.2181787443592302,3.507999897003174,-1.1403489692586652,3.4119999408721924,0.12033901775315936
1020,2013-12-09,3.608000040054321,3.6440000534057617,3.5520000457763667,3.5859999656677246,16602000.0,0.019209061845779862,-1.0444465637227138,-0.8461559622932008,33.83177674215469,33.17635122385335,0.04453269455047426,0.2256721691079302,0.4147819976391056,0.4601096959429207,12.207311035739751,0.10400009155273393,-0.1528310388375651,-0.17249995470047041,-0.6422696415797611,0.29726973217882025,-0.40738479814011574,0.062384888739174915,-0.350000143051147,86.76470459332535,54.740388671440186,0.23488484343964522,12,-0.007000088691710982,0.07200002670288175,0.6009998321533208,0.5799998044967656,0.6959998607635502,0,0.09977824032685034,2.4782572639915608,3.539999961853028,-2.4782572639915412,3.5280001163482666,1.2181787443592302,3.507999897003174,0.09977824032685034
1021,2013-12-10,3.619999885559082,3.6640000343322754,3.5859999656677246,3.5980000495910645,12224500.0,0.003325899493221929,-2.391307052006344,0.9999891628285219,36.8836237189406,32.25255983694389,-0.009894264715070378,0.19749243371027658,0.39715986049656316,0.44515458598121604,12.864289616866708,0.07800006866455078,-0.17357883490624548,-0.1438001036643981,-0.6113417448689562,0.32374153754016044,-0.3775709242666774,0.08997071693788117,-0.35427998542785666,83.0768652357272,45.896428690918015,0.2337708206022792,12,-0.019999980926513672,0.06000018119812056,0.5889999866485596,0.5679999589920044,0.6760001182556143,1,0.0756906564941402,-1.0444465637227138,3.608000040054321,2.4782572639915608,3.539999961853028,-2.4782572639915412,3.5280001163482666,0.0756906564941402
1022,2013-12-11,3.558000087738037,3.634000062942505,3.5520000457763667,3.621999979019165,7097000.0,-0.017127016514109528,-1.157895892611204,-2.909107657628368,35.018724125267994,30.14937794003033,-0.005190060694740595,0.24180379975594235,0.44889692846459717,0.5038405307137452,13.582059489405967,0.08200001716613814,-0.19976852340914597,-0.1866999030113221,-0.6551437032447165,0.2817438972220727,-0.4209218031280195,0.0475219971053753,-0.2763489822387699,36.90478724687537,-4.254820266805218,0.23422190011669733,12,-0.0970001220703125,0.12199997901916548,0.6509997844696045,0.6299997568130493,0.7160000801086435,2,0.09949405407665601,-2.391307052006344,3.619999885559082,-1.0444465637227138,3.608000040054321,2.4782572639915608,3.539999961853028,0.09949405407665601
1023,2013-12-12,3.509999990463257,3.5559999942779537,3.5,3.5480000972747803,6781000.0,-0.013490752133538009,1.0740776716175582,0.5937526775569505,32.05128009189154,30.50164722994196,-0.025388626727318897,0.26495396338039656,0.4845754196904002,0.54505251906882,14.262701494750074,0.05800008773803711,-0.22333442109523727,-0.21030000448226938,-0.6740045652083957,0.2534045562438574,-0.44215228484533275,0.021552275880794003,-0.21305492781066926,8.333297854374484,-34.194020707717634,0.23185228036306335,12,-0.04900002479553223,0.17000007629394576,0.6989998817443848,0.6779998540878296,0.7599999904632568,3,0.11908831452124691,-1.157895892611204,3.558000087738037,-2.391307052006344,3.619999885559082,-1.0444465637227138,3.608000040054321,0.11908831452124691
1024,2013-12-13,3.5360000133514404,3.5520000457763667,3.502000093460083,3.5179998874664307,6158500.0,0.007407413948383512,-1.0000095367977162,-0.4736861918385785,31.296288815052648,31.436471680842565,-0.037105699746133425,0.21467660747088235,0.44965461521176664,0.5126021329936155,15.160892300257862,0.049999952316283736,-0.2556066658937355,-0.16189998388290405,-0.6151334494524914,0.2913334816866828,-0.3885167166676977,0.06471674890188961,-0.22437275183166516,21.951223057979316,-20.742461712031446,0.22661673278479352,12,-0.018000006675720215,0.14400005340576216,0.6014999151229858,0.651999831199646,0.735999822616578,4,0.18212664382226507,1.0740776716175582,3.509999990463257,-1.157895892611204,3.558000087738037,-2.391307052006344,3.619999885559082,0.18212664382226507
1025,2013-12-16,3.568000078201294,3.588000059127808,3.5160000324249268,3.5380001068115234,9346000.0,0.009049792061376127,1.0571455819292035,1.666653421282683,35.037876051209395,32.31150087451283,-0.039385830636790686,0.15054305358002118,0.4014424914925563,0.4754538655289373,15.417094026827915,0.0720000267028813,-0.2990063404337704,-0.10459992885589608,-0.5247174071026812,0.31551754939088905,-0.3146586679792889,0.1054588102674967,-0.24227790576901853,41.463453637772474,-3.5735766405977927,0.21005873912339262,12,-0.03400003910064697,0.11199998855590865,0.5059999227523804,0.6139998435974121,0.7679998874664316,0,0.20347535164233843,-1.0000095367977162,3.5360000133514404,1.0740776716175582,3.509999990463257,-1.157895892611204,3.558000087738037,0.20347535164233843
1026,2013-12-17,3.575999975204468,3.6040000915527344,3.5439999103546143,3.559999942779541,9773500.0,0.0022421235504028747,-1.5000024835218326,0.533334922792058,33.26847170622186,32.7323612282263,-0.024223193282840505,0.11886670705911095,0.37511943533572234,0.4630983798336046,16.282215174519106,0.06000018119812012,-0.2735713692293711,-0.07770003080368015,-0.47806045138274067,0.3226603897753799,-0.2778802410932104,0.1224801794858501,-0.2367466882961926,56.71637276549441,12.096944056659758,0.20018021028953012,12,0.004000067710876021,0.10400009155273438,0.48199999332427934,0.5899999141693111,0.7339999675750728,1,0.20357939895449162,1.0571455819292035,3.568000078201294,-1.0000095367977162,3.5360000133514404,1.0740776716175582,3.509999990463257,0.20357939895449162
1027,2013-12-18,3.609999895095825,3.638000011444092,3.5420000553131104,3.5840001106262207,10175000.0,0.009507807641808697,1.341461854489101,1.6249832362275847,34.91460246403645,33.167316704350924,-0.047196000508279656,0.06654096133438347,0.32687563020344923,0.42604599546332267,17.468322289590148,0.09599995613098145,-0.2315139067503078,-0.029900109767913907,-0.41529337854743886,0.3554931590116106,-0.22259674415767616,0.16279652462184835,-0.25775673829058965,79.71006229980615,35.386970256410436,0.19269663438976226,12,-0.029999852180480957,0.0700001716613774,0.44800007343292236,0.5559999942779541,0.7900002002716064,2,0.19002773646913407,-1.5000024835218326,3.575999975204468,1.0571455819292035,3.568000078201294,-1.0000095367977162,3.5360000133514404,0.19002773646913407
1028,2013-12-19,3.575999975204468,3.628000020980835,3.5699999332427983,3.6059999465942383,8933500.0,-0.00941826063140494,-1.7619053025357858,-1.153854618481244,63.448274444597516,37.30565757326363,-0.0063377486658118265,0.08090371190035306,0.3496180227198411,0.45740343911777037,18.73548461530153,0.058000087738036665,-0.19661067008301192,-0.048800027370452526,-0.4182489085094985,0.3206488537685934,-0.23352446793997528,0.13592441319907023,-0.21128654329815122,54.411710566683055,5.1080532537895635,0.18472444056952286,12,0.006000041961669478,0.10400009155273438,0.48199999332427934,0.5899999141693111,0.7060000896453853,3,0.19519021182384155,1.341461854489101,3.609999895095825,-1.5000024835218326,3.575999975204468,1.0571455819292035,3.568000078201294,0.19519021182384155
1029,2013-12-20,3.686000108718872,3.703999996185303,3.5659999847412114,3.650000095367432,25792000.0,0.03076066394774357,2.8333449231594057,-1.2000015894587128,76.84889468793988,42.085337345017535,-0.10443195151633011,-0.04860004786831684,0.22695639364684794,0.3419247424327736,19.912051520256657,0.1380000114440918,-0.1664633278875689,0.07200009822845477,-0.2752938331786865,0.41929402963559603,-0.10164686747511587,0.2456470639320254,-0.30931521271551654,90.4255899275738,35.03634069828085,0.1736469657035707,12,-0.0840001106262207,-0.006000041961669478,0.3719998598098755,0.4799997806549072,0.7419998645782471,4,0.15843729109672222,-1.7619053025357858,3.575999975204468,1.341461854489101,3.609999895095825,-1.5000024835218326,3.575999975204468,0.15843729109672222
1030,2013-12-23,3.7939999103546143,3.808000087738037,3.753999948501587,3.7739999294281006,16383500.0,0.02929999957956575,1.2499900659620122,0.5555548196960233,78.5074774516384,46.710209981983965,-0.20481111001551344,-0.17718289716289437,0.1070311109247859,0.2287313610618842,20.611756852657773,0.12199997901916504,-0.1353286478697595,0.187299907207489,-0.13648372314560042,0.5110835375605784,0.025408092030944296,0.34919172238403373,-0.3976761083403417,94.73677606134348,33.72752186925346,0.16189181517654463,12,-0.1399998664855957,-0.11399984359741167,0.26200008392333984,0.37199997901916504,0.4459998607635489,0,0.1259883861116715,2.8333449231594057,3.686000108718872,-1.7619053025357858,3.575999975204468,1.341461854489101,3.609999895095825,0.1259883861116715
1031,2013-12-24,3.7799999713897705,3.813999891281128,3.766000032424927,3.8059999942779537,3254500.0,-0.003690020900273372,1.2857175295185983,-1.3000023841880426,73.12927445687767,50.944715574385036,-0.18520461453030146,-0.18063513207452253,0.10811672406513528,0.23740358508223736,21.44179017922952,0.04799985885620073,-0.09841117210636785,0.17849997282028207,-0.1294873787587636,0.48648732439932774,0.02450629703075924,0.3324936486098049,-0.35074206651759665,87.50002191348555,22.430301822882356,0.15399367578952292,12,-0.12300002574920654,-0.09999990463256792,0.28450000286102295,0.3859999179840088,0.2840001583099365,1,0.1470899466894795,1.2499900659620122,3.7939999103546143,2.8333449231594057,3.686000108718872,-1.7619053025357858,3.575999975204468,0.1470899466894795
1032,2013-12-26,3.776000022888184,3.8059999942779537,3.733999967575073,3.7720000743865967,7408000.0,-0.0010581874422913584,1.2500046566208147,-0.1538440377068018,71.67833960433313,55.34772218687854,-0.16430813481060236,-0.19813492789036724,0.10656222408464222,0.23673296002169808,22.27711275112198,0.07200002670288086,-0.07654064058630716,0.1817000269889837,-0.10059811689361142,0.4639981708715788,0.04055095504768591,0.32284909893028146,-0.308267919375115,84.67746664782405,20.950565676628187,0.14114907194129764,12,-0.11800003051757857,-0.15800011157989546,0.29299998283386186,0.38999986648559526,0.3800001144409184,3,0.14141946945299844,1.2857175295185983,3.7799999713897705,1.2499900659620122,3.7939999103546143,2.8333449231594057,3.686000108718872,0.14141946945299844
1033,2013-12-27,3.7820000648498535,3.808000087738037,3.75600004196167,3.767999887466431,6267500.0,0.0015889941539459773,-1.7368539932113212,3.5000894081177574,71.37811955817548,59.801258936114415,-0.14267078463503946,-0.2272868546889173,0.09335103175359416,0.22675237478319943,23.163630030657355,0.05200004577636719,-0.05922272125429329,0.19500006437301654,-0.05687625949427577,0.44687638824030884,0.06906190243937038,0.3209382263066627,-0.2796411825599785,87.09683931831485,25.29688248713405,0.12593816193364626,12,-0.11700010299682617,-0.16400015354156494,0.2869999408721924,0.3839998245239258,0.26200008392333984,4,0.1634056107669879,1.2500046566208147,3.776000022888184,1.2857175295185983,3.7799999713897705,1.2499900659620122,3.7939999103546143,0.1634056107669879
1034,2013-12-30,3.7799999713897705,3.803999900817871,3.767999887466431,3.783999919891357,8221000.0,-0.0005288454325191871,-1.5714188400984823,-0.28570698727880434,67.20000953675235,63.374829323396966,-0.11445568592053368,-0.20757615875813684,0.0922234675715985,0.22551824374063845,21.543132755953575,0.036000013351439986,-0.0324963794681814,0.174999976158142,-0.07807709130722484,0.42807704362350885,0.04846144242545858,0.3015385098908254,-0.24647698820077002,57.50005960470186,-1.0948486770689243,0.1265385337326835,12,-0.10199999809265137,-0.16200006008148193,0.2890000343322754,0.3859999179840088,0.4160001277923584,0,0.13280425853429723,-1.7368539932113212,3.7820000648498535,1.2500046566208147,3.776000022888184,1.2857175295185983,3.7799999713897705,0.13280425853429723
1035,2013-12-31,3.825999975204468,3.8420000076293945,3.7699999809265137,3.7820000648498535,12047000.0,0.012169313270599114,-1.1176454088698622,-11.000119210825675,69.28840941227115,67.37704462406911,-0.13411314167598665,-0.22793064159078247,0.040277576762287826,0.17591191535855044,19.4711177511705,0.07200002670288086,0.005788973566854594,0.1972999811172489,-0.04454651371419116,0.43914647594868894,0.07637673370152864,0.31822322853296914,-0.26442930120625485,85.18516065653435,28.4607136477642,0.1209232474157201,12,-0.13399994373321578,-0.20800006389617964,0.24650001525878862,0.3399999141693111,0.4760000705718981,1,0.15734448562312897,-1.5714188400984823,3.7799999713897705,-1.7368539932113212,3.7820000648498535,1.2500046566208147,3.776000022888184,0.15734448562312897
1036,2014-01-02,3.803999900817871,3.845999956130981,3.7899999618530273,3.8320000171661377,13465000.0,-0.005750150164447243,1.0000000000000158,-0.6363675771746193,74.89876862102355,71.81972975262323,-0.08534505161210237,-0.1845174476667637,0.05298764107127152,0.19449239835194287,17.688701347153668,0.05599999427795366,0.04520628333172727,0.15569990873336792,-0.07550478496885749,0.3869046024355933,0.04009756188225522,0.2713022555844806,-0.20877770678391583,62.49994678156212,3.1334299708011812,0.1156023468511128,1,-0.0979999303817749,-0.18799996376037598,0.26850008964538574,0.3619999885559082,0.4939999580383301,3,0.11461616237333527,-1.1176454088698622,3.825999975204468,-1.5714188400984823,3.7799999713897705,-1.7368539932113212,3.7820000648498535,0.11461616237333527
1037,2014-01-03,3.8540000915527344,3.874000072479248,3.78600001335144,3.8440001010894775,11757000.0,0.013144109368697254,2.520005722051373,-0.3571410325184561,84.67742594484174,74.17852436376147,-0.10850435353695653,-0.21846806866591395,-0.006106521918871621,0.14094543427719586,16.18159275093553,0.08800005912780806,0.08074745244629256,0.18840008974075317,-0.05026142210007345,0.4270616015815798,0.06906933382033964,0.3077308456611667,-0.22366901082519552,83.05086800504316,16.517280318779925,0.1193307559204134,1,-0.13400006294250488,-0.2530001401901245,0.21849989891052246,0.3119997978210449,0.4699997901916504,4,0.05448885136439263,1.0000000000000158,3.803999900817871,-1.1176454088698622,3.825999975204468,-1.5714188400984823,3.7799999713897705,0.05448885136439263
1038,2014-01-06,3.848000049591065,3.9440000057220463,3.8440001010894775,3.884000062942505,24980500.0,-0.001556834929719031,-3.5454594714683023,-3.600004768376085,82.7731081914302,74.83677030859374,-0.06689867234300628,-0.1973852793574591,-0.008619484545756784,0.14246558095687023,15.271312152122832,0.0999999046325688,0.12006399056897843,0.1664000511169439,-0.07629222011454706,0.40909232234843484,0.045053915501198194,0.2877461867326896,-0.17868193018325274,45.45460702955034,-25.614642472154635,0.12134613561574548,1,-0.009000062942505327,-0.24700009822845503,0.22449994087219194,0.3179998397827144,0.44399976730346635,0,0.08004160181098996,2.520005722051373,3.8540000915527344,1.0000000000000158,3.803999900817871,-1.1176454088698622,3.825999975204468,0.08004160181098996
1039,2014-01-07,3.9660000801086426,3.9779999256134033,3.8359999656677246,3.864000082015991,13815500.0,0.030665288200845575,1.2539731797358846,-2.8333322295440597,85.40925055542627,75.60363398679239,-0.15757446917522433,-0.29706473865910166,-0.13574219978406132,0.020786013938330683,14.388026256538621,0.1419999599456787,0.16107009882854584,0.26310007572174055,-0.0010895846096445894,0.5272897360531257,0.13100524555604798,0.3951949058874331,-0.24723922116426822,94.23084197314353,18.61457627544054,0.13209483016569262,1,-0.1100001335144043,-0.348000168800354,0.10649991035461426,0.19999980926513672,0.4720001220703125,1,0.01966718786914745,-3.5454594714683023,3.848000049591065,2.520005722051373,3.8540000915527344,1.0000000000000158,3.803999900817871,0.01966718786914745
1040,2014-01-08,3.9679999351501465,4.010000228881837,3.931999921798706,3.982000112533569,10703000.0,0.0005042498742080515,1.228567146793428,-0.1372566435805753,85.25179532193593,76.95058074957664,-0.14784418513531827,-0.285341036972413,-0.14206494210310794,0.0177953125750836,14.131727610943079,0.07800030708313077,0.17819061925586777,0.24709993600845337,-0.03808654511000498,0.5322864171269117,0.1045066954492242,0.38969317656768254,-0.1973912628719665,81.24988691093876,3.1089505225735508,0.14259324055922926,1,-0.0959998369216919,-0.33399987220764116,-0.12999987602233887,-0.03299999237060547,0.4440002441406259,2,0.05745971969713626,1.2539731797358846,3.9660000801086426,-3.5454594714683023,3.848000049591065,2.520005722051373,3.8540000915527344,0.05745971969713626
1041,2014-01-09,3.8940000534057617,4.004000186920166,3.885999917984009,3.990000009536743,9371000.0,-0.01864916405085193,-1.107143389326107,6.85705284310575,73.82551839043452,77.18915617025458,-0.06255067680351845,-0.20001617929856463,-0.07340143246760089,0.09138587881014804,13.835672113253622,0.11800026893615723,0.1760454685399706,0.15940004587173462,-0.13164265458617397,0.4504427463296432,0.013878695642780325,0.3049213961006889,-0.07551306980685046,48.214257204438326,-28.500154226179177,0.14552135022895435,1,-0.010999917984008345,-0.2029999494552608,-0.2195001244544983,-0.020000219345092773,0.6659998893737793,3,0.10477657595658241,1.228567146793428,3.9679999351501465,1.2539731797358846,3.9660000801086426,-3.5454594714683023,3.848000049591065,0.10477657595658241
1042,2014-01-10,3.911999940872192,3.936000108718872,3.8159999847412114,3.910000085830689,30368000.0,0.00462246718530146,3.799986648610484,-0.020831832868490423,78.96551809186188,78.03220045177528,-0.0661908872186121,-0.20041064020933952,-0.09702541396947817,0.0725662352485652,13.054573521156826,0.12000012397766069,0.16373087563454236,0.159699940681457,-0.12917089694678063,0.4485707783096946,0.015264521867338399,0.3041353594955756,0.09800028800964489,49.48445119553192,-28.809721878663268,0.1444354188141187,1,-0.02299988269805775,-0.20499980449676425,-0.2629999518394466,-0.03800010681152299,0.5119998455047612,4,0.09867073717233987,-1.107143389326107,3.8940000534057617,1.228567146793428,3.9679999351501465,1.2539731797358846,3.9660000801086426,0.09867073717233987
1043,2014-01-13,3.9279999732971187,4.041999816894531,3.9140000343322754,4.0399999618530265,31491000.0,0.004089987900500747,1.206898536188301,-56.00405340965746,74.89711449639455,78.88743433617998,-0.06627211151066881,-0.19340552000536837,-0.11709663848345508,0.05602277474225259,12.240319674354888,0.1299998760223393,0.15985067675341336,0.1547999739646908,-0.12042058849591575,0.43002053642529736,0.017189692734387307,0.2924102551949943,-0.11199998855590731,49.557553865759395,-26.078386841734435,0.13761028123030336,1,-0.022000074386596236,-0.15900003910064653,-0.27899998426437334,-0.05400013923644975,0.6059999465942378,0,0.10081464132874429,3.799986648610484,3.911999940872192,-1.107143389326107,3.8940000534057617,1.228567146793428,3.9679999351501465,0.10081464132874429
1044,2014-01-14,4.179999828338623,4.2179999351501465,3.9800000190734863,3.983999967575073,34274500.0,0.06415474968294843,-1.3333352811998547,-1.7499989356312455,80.63492015435907,80.14815775196753,-0.285598785201588,-0.4160140123415057,-0.3717418300813682,-0.19566740805644134,11.775663064822432,0.2899999618530278,0.1648087713929467,0.37459983825683585,0.06739489039704694,0.6818047861166248,0.22099736432694161,0.5282023121867301,-0.36399984359741167,90.54723594546024,16.61164450168954,0.1536024739298944,1,-0.1779998540878296,-0.32299983501434326,-0.5309998393058777,-0.3059999942779541,0.3420000076293954,1,0.026794256735752864,1.206898536188301,3.9279999732971187,3.799986648610484,3.911999940872192,-1.107143389326107,3.8940000534057617,0.026794256735752864
1045,2014-01-15,4.294000148773193,4.357999801635741,4.2340002059936515,4.276000022888184,22436500.0,0.02727280505173635,-1.4313703490736291,0.09183744220474067,85.20547918361592,81.29334781447778,-0.3645703991056437,-0.49838809486610414,-0.48466725329389515,-0.309202955887093,11.872549029586695,0.17799997329711825,0.17421614640725736,0.4523001551628112,0.09562006210014129,0.8089802482254811,0.273960108631476,0.6306402016941459,-0.46192016601562447,88.19194197716826,15.312366317468786,0.1783400465313349,1,-0.22200024127960294,-0.3650002479553227,-0.6460001468658447,-0.4200003147125244,0.23199987411499023,2,0.03353517662240946,-1.3333352811998547,4.179999828338623,1.206898536188301,3.9279999732971187,3.799986648610484,3.911999940872192,0.03353517662240946
1046,2014-01-16,4.303999900817871,4.3460001945495605,4.2199997901916495,4.294000148773193,16459000.0,0.0023287731015879665,1.6808499845282308,0.5555378950435773,85.86955394997355,81.42580648171466,-0.3309939970824409,-0.4754268689338379,-0.49558144268640625,-0.31867506879427143,12.077114571771997,0.12600040435791104,0.19063479041419207,0.42589991092681867,0.036318818340741466,0.8154810035128959,0.23110936463378007,0.6206904572198573,-0.4403647289276118,90.03691530243113,17.87929390596919,0.1947905462930387,1,-0.21700000762939453,-0.37500000000000044,-0.6634998917579651,-0.43000006675720215,0.3080000877380371,3,0.025093002082174465,-1.4313703490736291,4.294000148773193,-1.3333352811998547,4.179999828338623,1.206898536188301,3.9279999732971187,0.025093002082174465
1047,2014-01-17,4.296000003814696,4.329999923706056,4.25,4.308000087738037,10788000.0,-0.0018587121718228738,1.8571525885557993,-1.200038147918643,84.82384806338177,81.65366646748704,-0.2835178454625211,-0.4357390307361393,-0.48822095386391684,-0.30974161675255507,12.619856540129668,0.07999992370605558,0.20368444011414555,0.3836000084877007,-0.026831532038205985,0.794031549013607,0.1783842382247478,0.588815778750654,-0.40270295413970825,86.03607425346483,15.11679688490095,0.20521577026295318,1,-0.20900011062621981,-0.36700010299682573,-0.6560000181198111,-0.42200016975402743,0.38000011444091886,4,0.061452499704474306,1.6808499845282308,4.303999900817871,-1.4313703490736291,4.294000148773193,-1.3333352811998547,4.179999828338623,0.061452499704474306
1048,2014-01-21,4.274000167846681,4.334000110626222,4.23799991607666,4.314000129699707,8855500.0,-0.00512100464350107,1.400007152564163,3.333306842565045,82.58577961495077,81.33994747410088,-0.21762015513530653,-0.3781537128269967,-0.46661353383517934,-0.2856493054041782,13.14449629033333,0.09600019454956144,0.21775131181064467,0.3267001628875743,-0.08199126174761773,0.7353915875227659,0.12235445056997829,0.5310458752051703,-0.35282095305404715,77.77786187609081,4.947942187175897,0.20434571231759582,1,-0.187000274658204,-0.3450002670288099,-0.7035001516342172,-0.40000033378601163,0.4979996681213379,1,0.0350958382404194,1.8571525885557993,4.296000003814696,1.6808499845282308,4.303999900817871,-1.4313703490736291,4.294000148773193,0.0350958382404194
1049,2014-01-22,4.269999980926514,4.296000003814696,4.205999851226807,4.2880001068115225,10623500.0,-0.0009359351340836319,4.294139096531927,0.4500035762820849,81.00559384720094,80.86814731024143,-0.18546646935920919,-0.3458925179360839,-0.4595786470585388,-0.2792712500850789,14.293848617289118,0.09000015258788974,0.22419367763129427,0.29349998235702524,-0.12000648138330483,0.7070064460973557,0.08674675048685998,0.5002532142271905,-0.322611530923294,42.1053622238189,-27.957062724110415,0.20675323187016523,1,-0.1830000877380371,-0.3400000333786015,-0.6994999647140503,-0.3960001468658447,0.3600001335144043,2,0.06182668387449497,1.400007152564163,4.274000167846681,1.8571525885557993,4.296000003814696,1.6808499845282308,4.303999900817871,0.06182668387449497
1050,2014-01-23,4.2719998359680185,4.297999858856201,4.179999828338623,4.245999813079834,10281000.0,0.0004683501289082237,2.0256391446282507,-1.444435614188576,83.62070323927448,81.95650118233476,-0.1562392736795042,-0.3270117616142145,-0.4587158948645911,-0.2799432382471547,15.509470219961715,0.11800003051757812,0.23535150980304964,0.27159984111785995,-0.15260982753450492,0.6958095097702244,0.05949500679167752,0.4837046754440424,-0.2999747048668473,55.4215690780408,-14.953143575834495,0.21210483432618224,1,-0.1849999427795419,-0.33499991893768444,-0.6729997992515573,-0.3980000019073495,0.2820000648498526,3,0.058520601497951796,4.294139096531927,4.269999980926514,1.400007152564163,4.274000167846681,1.8571525885557993,4.296000003814696,0.058520601497951796
1051,2014-01-24,4.3359999656677255,4.452000141143799,4.320000171661377,4.452000141143799,40266500.0,0.014981304343895108,1.2758581000534386,-4.4615412830574375,83.94367407958626,82.50962962541524,-0.16868751249742253,-0.3659863392671703,-0.5211784117707086,-0.34143150218698715,17.040644610860333,0.18000030517578036,0.23585989282535902,0.30779997110366875,-0.1283012060838864,0.7439011482912239,0.08974938250989073,0.5258505596974463,-0.3408163543344802,57.35292570815529,-10.946658758937865,0.21805058859377763,1,-0.1529998779296884,-0.3389998674392709,-0.7289999127388009,-0.46200013160705655,0.3639998435974112,4,0.04381920173544063,2.0256391446282507,4.2719998359680185,4.294139096531927,4.269999980926514,1.400007152564163,4.274000167846681,0.04381920173544063
1052,2014-01-27,4.309999942779541,4.355999946594238,4.230000019073486,4.334000110626222,20671000.0,-0.005996315289218512,2.7058889527789853,0.2068976856990268,81.64384814359984,83.25926669732695,-0.08973013980506739,-0.3140296142820542,-0.4934598674538364,-0.3129175620942499,18.61180963757736,0.12599992752075195,0.23751973721239406,0.25509995222091675,-0.1813748529636996,0.6915747574055326,0.036862549628608576,0.4733373548132249,-0.2782710090614513,47.7941047567958,-22.42878348603326,0.21823740259230798,1,-0.09399986267089844,-0.3129998445510864,-0.6799998879432678,-0.43600010871887207,0.3619999885559082,0,0.0700696171196713,1.2758581000534386,4.3359999656677255,2.0256391446282507,4.2719998359680185,4.294139096531927,4.269999980926514,0.0700696171196713
1053,2014-01-28,4.400000095367432,4.414000034332275,4.3460001945495605,4.4099998474121085,126557500.0,0.020881706214095352,6.555484913507643,0.41665342128263055,80.91169678032868,83.29001965576802,-0.1181620543914832,-0.3745607861048059,-0.5825300513537703,-0.39998266854897313,20.360017891226573,0.10400009155273438,0.2559737897039964,0.31420010328292847,-0.12838731892656607,0.7567875254924235,0.09290639217818075,0.5354938143876757,-0.3346494650552856,80.88235809728168,13.13053391271157,0.2212937111047474,1,-0.0840001106262207,-0.39100003242492676,-0.7700000405311584,-0.5260002613067627,0.28999996185302734,1,0.06272727656955546,2.7058889527789853,4.309999942779541,1.2758581000534386,4.3359999656677255,2.0256391446282507,4.2719998359680185,0.06272727656955546
1054,2014-01-29,4.2820000648498535,4.368000030517578,4.245999813079834,4.355999946594238,35240000.0,-0.02681818817272641,1.489799095956131,7.400171665634151,69.19316572134746,81.51087371551597,0.017688415705410243,-0.22875209701866606,-0.46450071994488873,-0.2797358911339938,21.87432665514244,0.15400028228759766,0.2700276758429281,0.171100068092346,-0.2551017215554685,0.597301857740161,-0.04200082673156125,0.3842009629162533,-0.18571747367117553,37.500043826894284,-27.36522787895487,0.2131008948239074,1,0.03399991989135742,-0.27300000190734863,-0.6510000228881836,-0.40800023078918457,0.3959999084472656,2,0.11443245298861204,6.555484913507643,4.400000095367432,2.7058889527789853,4.309999942779541,1.2758581000534386,4.3359999656677255,0.11443245298861204
1055,2014-01-30,4.427999973297119,4.539999961853027,4.372000217437743,4.4780001640319815,43876500.0,0.03409619482394488,-1.0740747281728744,0.6756793329424001,79.99999999999994,80.85870105440779,-0.11991503305774831,-0.3450290602391055,-0.6116756018198135,-0.4233198178397366,23.43558852654784,0.25799989700317383,0.29549691201478634,0.2869999766349789,-0.13951392369396132,0.7135138769639191,0.07374302647050879,0.500256926799449,-0.30325997812123173,63.87096476480387,-2.9724678391318093,0.21325695016447008,1,-0.06800007820129395,-0.29100000858306885,-0.7869999408721924,-0.5540001392364502,0.1979999542236328,3,0.045618821671624454,1.489799095956131,4.2820000648498535,6.555484913507643,4.400000095367432,2.7058889527789853,4.309999942779541,0.045618821671624454
1056,2014-01-31,4.239999771118163,4.372000217437743,4.202000141143799,4.3379998207092285,22400500.0,-0.04245713715281929,1.0481832883787443,1.9599935150394392,65.47168746118663,78.7084609874972,0.06487425502487376,-0.12932037834150023,-0.42319063040747285,-0.23499421798885578,24.57727601111271,0.2259998321533203,0.2907614845102229,0.07719978094100899,-0.3203768533067075,0.47477641518872593,-0.12158853618284926,0.27598809806486724,-0.07373377927456204,11.242500038795681,-55.40920379475544,0.19878831712385844,1,0.12000012397766202,-0.10299980640411288,-0.5729997158050528,-0.36599993705749423,0.32800006866455167,4,0.07405663836083187,-1.0740747281728744,4.427999973297119,1.489799095956131,4.2820000648498535,6.555484913507643,4.400000095367432,0.07405663836083187
1057,2014-02-03,4.064000129699707,4.251999855041504,4.046000003814696,4.2100000381469735,24362000.0,-0.04150935163188507,-1.2637326360687569,1.489794230273301,55.573777860290605,75.70712745920163,0.22853698020540314,0.06663501444610809,-0.24654917491861905,-0.06045572561091017,25.166339383226266,0.20599985122680753,0.2647960947634589,-0.1092998623847965,-0.4829076329882529,0.2643079082186599,-0.2961037476865247,0.0775040229169317,0.4759998321533203,3.643750488661776,-62.47813261595311,0.18680388530172817,2,0.22899985313415527,0.07299983501434326,-0.395500123500824,-0.19000029563903809,0.559999942779541,0,0.15649597915057756,1.0481832883787443,4.239999771118163,-1.0740747281728744,4.427999973297119,1.489799095956131,4.2820000648498535,0.15649597915057756
1058,2014-02-04,4.1560001373291025,4.176000118255615,4.053999900817871,4.1579999923706055,17759000.0,0.022637796430432955,5.4210460272047385,0.013697645859999582,48.86793904221408,72.1362769253142,0.1319101767949249,-0.0011671321767705578,-0.33656718748682346,-0.15326900505302454,25.17783760083889,0.12200021743774414,0.23791251178483286,-0.03269985914230222,-0.37382930498472255,0.3084295867001181,-0.20326458206351283,0.1378648637789084,0.3741198253631586,22.267235396378478,-39.08104454400255,0.17056472292121025,2,0.13699984550475985,-0.008000135421753818,-0.5180001854896554,-0.2820003032684335,0.3639998435974112,1,0.12415779041286545,-1.2637326360687569,4.064000129699707,1.0481832883787443,4.239999771118163,-1.0740747281728744,4.427999973297119,0.12415779041286545
1059,2014-02-05,4.044000148773193,4.133999824523927,4.01800012588501,4.122000217437743,11100500.0,-0.026948985768775024,1.2745198870542254,39.00286123034592,38.18525085339464,67.08789332688312,0.23298121943157035,0.12329757469209923,-0.22461949690874583,-0.04286955482074806,24.854309563286364,0.13800001144409269,0.20812557699371226,-0.14859985113143903,-0.4806723739773462,0.18347267171446813,-0.3146361125543926,0.017436410291514548,0.47643741474151646,4.98084886175646,-50.78367429860194,0.1660362614229535,2,0.2349998950958252,0.10999977588653564,-0.4025002121925354,-0.17000031471252441,0.5260000228881836,2,0.15974280036642408,5.4210460272047385,4.1560001373291025,-1.2637326360687569,4.064000129699707,1.0481832883787443,4.239999771118163,0.15974280036642408
1060,2014-02-06,4.196000099182129,4.2100000381469735,4.047999858856201,4.050000190734863,14230000.0,0.03758653432667325,-1.1599941508198508,-1.8717920502757308,45.500007549922884,62.81637482358719,0.07718367446608809,-0.011326061941586474,-0.3761316153078127,-0.19560242023805152,24.405696707621523,0.16599988937378019,0.18336429913926988,-0.00799990892410296,-0.3228131133172587,0.3068132954690528,-0.16540651112068083,0.1494066932724749,0.30433996682739295,50.28246532829031,-1.099456327512442,0.1574066021965779,2,0.08299994468688965,-0.0410001277923584,-0.548000156879425,-0.32200026512145996,0.4379997253417969,3,0.11487127328927849,1.2745198870542254,4.044000148773193,5.4210460272047385,4.1560001373291025,-1.2637326360687569,4.064000129699707,0.11487127328927849
1061,2014-02-07,4.302000045776366,4.317999839782715,4.202000141143799,4.2199997901916495,14454000.0,0.025262141107884828,1.0350852243019655,0.5616459383899877,50.2311264489257,59.32607241306784,-0.03815919923883193,-0.08979634640377387,-0.47859661981528534,-0.3015027989126926,24.701389877293014,0.12199974060058594,0.16359745687127702,0.07760003805160398,-0.20372792776566673,0.3589280038688747,-0.06306394485703137,0.21826402096023934,0.17904642262817472,94.66673024501476,45.69919646064836,0.14066398290863544,2,-0.023000001907347745,-0.1390000581741324,-0.6470000743865958,-0.42800021171569735,0.4539999961853036,4,0.07531377924146776,-1.1599941508198508,4.196000099182129,1.2745198870542254,4.044000148773193,5.4210460272047385,4.1560001373291025,0.07531377924146776
1062,2014-02-10,4.297999858856201,4.329999923706056,4.251999855041504,4.297999858856201,9702500.0,-0.0009298435326825505,1.4374972060378983,0.0,50.93748777639318,55.9956047459639,-0.04027564928390692,-0.05838892055330991,-0.4721956560716585,-0.298319450561765,25.81268057529098,0.07800006866455167,0.14132423568642238,0.054299855232239125,-0.1868876041387013,0.29548731460317956,-0.06629387445323154,0.1748935849177098,0.16452475584755888,89.74356231211125,42.58538279302121,0.12059372968547037,2,-0.018999814987182617,-0.13499987125396729,-0.6369999051094055,-0.4240000247955322,0.440000057220459,0,0.06281991386532226,1.0350852243019655,4.302000045776366,-1.1599941508198508,4.196000099182129,1.2745198870542254,4.044000148773193,0.06281991386532226
1063,2014-02-11,4.323999881744385,4.3480000495910645,4.291999816894531,4.317999839782715,7697500.0,0.006049330791533025,1.074068187236748,100.0,52.0737288371473,54.09344509216389,-0.087378848860995,-0.05607550794116545,-0.49570118082984127,-0.3254405016898083,26.146920897081316,0.0560002326965332,0.11285826421030176,0.06049988269805873,-0.13158281333777033,0.2525825787338878,-0.0355414653198558,0.15654123071597326,0.12074375340662513,92.7272201832211,43.073885714135656,0.09604134801791465,2,-0.04499983787536621,-0.14599990844726562,-0.6634998917579651,-0.4500000476837158,0.38000011444091797,1,0.06938024952346611,1.4374972060378983,4.297999858856201,1.0350852243019655,4.302000045776366,-1.1599941508198508,4.196000099182129,0.06938024952346611
1064,2014-02-12,4.291999816894531,4.3379998207092285,4.2719998359680185,4.320000171661377,7326500.0,-0.0074005702416772845,1.062510710267673,-4.666693157434634,50.75074989072481,50.84352841335552,-0.06013498478743173,-0.01607883472997962,-0.445150169653763,-0.29520600301103483,25.318551799938326,0.06599998474121005,0.0853869432698815,0.022899818420410334,-0.165426679304435,0.21122631614525567,-0.07126343044201278,0.11706306728283344,0.13567407788583896,81.33326763581108,31.07076989557534,0.09416324886242285,2,-0.0969996452331543,-0.11399984359741211,-0.5719998478889465,-0.4179999828338623,0.31200027465820224,2,0.053122128089220455,1.074068187236748,4.323999881744385,1.4374972060378983,4.297999858856201,1.0350852243019655,4.302000045776366,0.053122128089220455
1065,2014-02-13,4.438000202178955,4.440000057220459,4.2899999618530265,4.308000087738037,9906500.0,0.03401686661535375,1.2388103253172527,-4.642802404591203,53.60679630967287,49.525207174298444,-0.22860826091132846,-0.15888402295057347,-0.568328409896361,-0.4426837755025472,23.95267480801776,0.15000009536743253,0.05483570018605288,0.16170020103454608,-0.041089859890685254,0.3644902619597774,0.06030517057193041,0.26309523149716174,-0.4200000762939453,99.15972447618017,47.73717452927823,0.10139503046261548,2,-0.2090001106262207,-0.26000022888183594,-0.7010002732276917,-0.5640003681182861,0.021999835968017578,3,0.0297431193035127,1.062510710267673,4.291999816894531,1.074068187236748,4.323999881744385,1.4374972060378983,4.297999858856201,0.0297431193035127
1066,2014-02-14,4.412000179290772,4.453999996185303,4.400000095367432,4.440000057220459,4253500.0,-0.0058584997079128565,-1.0769174338847523,-0.2153834867769436,53.60679630967295,49.306653668674265,-0.19628571841016917,-0.13109957712023235,-0.5212720947333551,-0.41682641762572725,22.685909302018636,0.053999900817871094,0.03877669369262282,0.13030016422271817,-0.08116198505790262,0.34176231350333897,0.024569089582407777,0.23603123886302857,-0.3855600547790532,79.2080259663622,26.197672491544786,0.10573107464031045,2,-0.17600011825561612,-0.23400020599365323,-0.6590000987052926,-0.5380003452301034,0.019999980926512784,4,0.05031723395551624,1.2388103253172527,4.438000202178955,1.062510710267673,4.291999816894531,1.074068187236748,4.323999881744385,0.05031723395551624
1067,2014-02-18,4.559999942779541,4.561999797821045,4.4099998474121085,4.4099998474121085,14215500.0,0.03354482263701075,-1.0266647169337362,-5.357169618528812,55.4347769749868,50.03630232787123,-0.29785109676540955,-0.2722662698721203,-0.6491564996431203,-0.5628642443878609,21.54381283239155,0.15199995040893644,0.00045652153672115503,0.26509993076324445,0.019651381349300223,0.5105484801771887,0.1423756560562719,0.387824205470217,-0.5164574234008787,99.31039472256295,47.76741566533971,0.12272427470697231,2,-0.26999998092651367,-0.3710000514984131,-0.7729998230934139,-0.8289999961853023,-0.22800016403198242,1,0.04298247843017666,-1.0769174338847523,4.412000179290772,1.2388103253172527,4.438000202178955,1.062510710267673,4.291999816894531,0.04298247843017666
1068,2014-02-19,4.423999786376953,4.535999774932861,4.420000076293945,4.52400016784668,10571500.0,-0.029824596076571286,-1.148146512901118,-0.666668785941574,54.76509053343989,51.87850673676515,-0.13392049850923726,-0.1311778903591101,-0.49485134873575554,-0.4256411355814542,20.475899238447994,0.1399998664855957,-0.015430736024111269,0.12159979343414307,-0.13024337347749348,0.3734429603457796,-0.004321790021675653,0.24752137688996179,-0.3493498302917475,52.413782897657434,-0.8681263867896618,0.12592158345581836,2,-0.11899995803833008,-0.18599987030029297,-0.625999689102172,-0.7439997196197505,-0.04999971389770508,2,0.07097652460712678,-1.0266647169337362,4.559999942779541,-1.0769174338847523,4.412000179290772,1.2388103253172527,4.438000202178955,0.07097652460712678
1069,2014-02-20,4.5339999198913565,4.539999961853027,4.401999950408936,4.432000160217285,8121500.0,0.024864407510400977,1.4210561539265765,-1.0199937057735133,53.645113896486336,52.78351855304997,-0.18674261402255432,-0.23229563805953024,-0.5852777173227839,-0.5344368729502378,19.65891203154037,0.1380000114440909,-0.002407291525518218,0.2183999300003041,-0.053192886514122684,0.4899927465147309,0.08260352174309116,0.35419633825751706,-0.4301089733020005,89.70592102379776,36.20348662670128,0.1357964082572134,2,-0.15199995040893466,-0.2630000114440909,-0.6965000033378592,-0.8539998531341539,-0.17199993133544833,3,0.037494503594525774,-1.148146512901118,4.423999786376953,-1.0266647169337362,4.559999942779541,-1.0769174338847523,4.412000179290772,0.037494503594525774
1070,2014-02-21,4.5219998359680185,4.579999923706055,4.480000019073486,4.538000106811523,7746000.0,-0.0026466881639525264,1.0,-0.1568657700236943,61.032863324255636,53.98371153919774,-0.13816602692366953,-0.21144685816388176,-0.5556319230207389,-0.5206193281936651,19.166236909790165,0.09999990463256836,0.015750839072476097,0.19389984607696586,-0.09188533215242334,0.47968502430635507,0.051007256962271263,0.33679243519166047,-0.39062235830476144,67.77769830484279,8.56079111745332,0.14289258911469463,2,-0.10599994659423917,-0.22299981117248624,-0.5924998521804818,-0.7839999198913583,-0.1159996986389169,4,0.018133626395225422,1.4210561539265765,4.5339999198913565,-1.148146512901118,4.423999786376953,-1.0266647169337362,4.559999942779541,0.018133626395225422
1071,2014-02-24,4.526000022888184,4.5900001525878915,4.5219998359680185,4.5320000648498535,5471000.0,0.000884605719873699,-8.71404243724792,0.37499627477278197,70.8860541196801,56.20021891067407,-0.11963076925562799,-0.21131722285695353,-0.5419629507906407,-0.5223771279180909,17.814534353773787,0.06800031661987305,0.05965106598088621,0.1884000301361084,-0.11080754111974311,0.4876076013919599,0.0387962445081822,0.3380038157640346,-0.35873274954150247,65.95741442938078,-0.2771799422167618,0.14960378562792595,2,-0.0950000286102286,-0.2219998836517334,-0.5255001187324533,-0.718000173568726,0.01399993896484375,0,-0.01458240928136234,1.0,4.5219998359680185,1.4210561539265765,4.5339999198913565,-1.148146512901118,4.423999786376953,-0.01458240928136234
1072,2014-02-25,4.611999988555908,4.642000198364258,4.507999897003174,4.519999980926514,10036500.0,0.01900131799222682,-1.3103465285485263,-15.333227370261463,70.72724979181747,58.27283235008187,-0.17478640292487668,-0.28831405535835053,-0.6069313858174805,-0.6074959796639767,17.419453692737118,0.13400030136108398,0.08910394961435042,0.25929999351501465,-0.06358762074961088,0.5821876077796402,0.09785618638270233,0.42074380064732697,-0.4024594272851063,87.49992549427095,15.055049952488176,0.16144380713231274,2,-0.1549999713897705,-0.2819998264312744,-0.6040000915527344,-0.8040001392364506,-0.055999755859375,1,-0.039028583864976096,-8.71404243724792,4.526000022888184,1.0,4.5219998359680185,1.4210561539265765,4.5339999198913565,-0.039028583864976096
1073,2014-02-26,4.676000118255615,4.723999977111816,4.5900001525878915,4.5900001525878915,11673500.0,0.013876871174873129,-2.11627623298499,0.934782157998933,80.03799282569281,61.52697045396721,-0.20518137838785044,-0.3484415489346233,-0.6471752498270265,-0.6708725779070699,16.83194778418739,0.1339998245239249,0.1077047843950183,0.30950012207031286,-0.0440368406110041,0.6630370847516298,0.13273164072965393,0.4862686034109718,-0.41456440053359866,85.09321277153427,3.9446220435265786,0.17676848134065848,2,-0.16900014877319336,-0.30500006675720215,-0.6680002212524414,-0.8680002689361577,-0.17799997329711914,2,-0.0735672221574678,-1.3103465285485263,4.611999988555908,-8.71404243724792,4.526000022888184,1.0,4.5219998359680185,-0.0735672221574678
1074,2014-02-27,4.7719998359680185,4.785999774932861,4.684000015258789,4.685999870300293,10249000.0,0.020530306947087018,-1.2666694923785253,1.0000000000000207,78.91562717682481,64.33906277253963,-0.2524841368619324,-0.4277821107039763,-0.7186515606924369,-0.7640236153441604,17.253130545462543,0.1099996566772461,0.13024839809772804,0.38099985122680735,-0.013429708036344579,0.7754294104899593,0.1837850715952314,0.5782146308583833,-0.4458051219314303,95.42485289717791,9.94345220085286,0.197214779631576,2,-0.17899990081787198,-0.3699998855590829,-0.7639999389648446,-0.9639999866485609,-0.36999988555908203,3,-0.08340313855187609,-2.11627623298499,4.676000118255615,-1.3103465285485263,4.611999988555908,-8.71404243724792,4.526000022888184,-0.08340313855187609
1075,2014-02-28,4.630000114440918,4.7820000648498535,4.570000171661377,4.7820000648498535,12038500.0,-0.02975685800674288,1.7894731888809068,-1.7674419894097568,65.89146785370728,65.70402627743235,-0.08983186517307562,-0.2844573897859348,-0.5543044775298132,-0.623676391123877,16.411649064917285,0.21199989318847656,0.1480124455156675,0.2289001226425169,-0.17961234622335454,0.6374125915083879,0.024643888209581633,0.4331563570754522,-0.23023659066092605,43.884989571326635,-38.76422004009023,0.20425623443293556,2,-0.03600025177001953,-0.22800016403198242,-0.6215001940727234,-0.8220002651214604,-0.17199993133544922,4,-0.057883395088721534,-1.2666694923785253,4.7719998359680185,-2.11627623298499,4.676000118255615,-1.3103465285485263,4.611999988555908,-0.057883395088721534
1076,2014-03-03,4.553999900817871,4.602000236511231,4.513999938964844,4.579999923706055,8725000.0,-0.016414732558213796,1.5142709227394338,0.17105283796628887,61.59419882976279,66.38840648351857,0.009419879047137591,-0.1936557509550596,-0.45663717725550335,-0.5507134848481234,16.690871910458544,0.11600017547607422,0.1708082760516616,0.13719990253448522,-0.2693741986398317,0.5437740037088021,-0.06608714805267368,0.3404869531216441,-0.09243857685341972,16.54677122783907,-62.51149710440622,0.20328705058715862,3,0.039999961853027344,-0.15199995040893555,-0.5419999957084656,-0.7460000514984135,0.010000228881835938,0,-0.032498850837082705,1.7894731888809068,4.630000114440918,-1.2666694923785253,4.7719998359680185,-2.11627623298499,4.676000118255615,-0.032498850837082705
1077,2014-03-04,4.699999809265137,4.75,4.6479997634887695,4.730000019073486,10407000.0,0.03205970830632765,1.914285325031846,1.1538532076440597,65.359468467012,67.5655595872488,-0.12810412961975537,-0.30521358162839896,-0.5799228257043056,-0.6969206940598838,18.26243379935724,0.1960000991821289,0.18317837977139462,0.2513998270034792,-0.13811984477572903,0.6409194987826874,0.05663999111387508,0.4461596628930833,-0.18652833314573947,68.38234649603366,-8.57730450321651,0.19475983588960402,3,-0.10599994659423828,-0.29799985885620117,-0.6099997162818909,-0.8449997901916504,-0.03999996185302823,1,-0.03404252210749048,1.5142709227394338,4.553999900817871,1.7894731888809068,4.630000114440918,-1.2666694923785253,4.7719998359680185,-0.03404252210749048
1078,2014-03-05,4.671999931335449,4.748000144958496,4.670000076293945,4.705999851226807,9213500.0,-0.00595742107786712,-3.1053067473114906,1.1333227370261465,65.57377177327888,68.89096601800352,-0.06842112118327837,-0.24935897144692376,-0.527969643233245,-0.6674727869201567,19.918924845541937,0.07800006866455078,0.19858315383526026,0.1975999593734743,-0.17843938864046383,0.5736393073874124,0.009580285366505237,0.38561963338044336,-0.15799999237060547,58.0882675198317,-17.561446492201,0.18801967400696898,3,-0.03900003433227539,-0.26999998092651367,-0.5654998421669006,-0.8169999122619629,-0.3379998207092276,2,-0.02482870298453932,1.914285325031846,4.699999809265137,1.5142709227394338,4.553999900817871,1.7894731888809068,4.630000114440918,-0.02482870298453932
1079,2014-03-06,4.690000057220459,4.7160000801086435,4.5900001525878915,4.677999973297119,14563000.0,0.0038527667272170163,2.937489755472331,-0.3529444763894927,61.53845482055294,68.94714285092545,-0.06924763718871496,-0.22817985484977843,-0.5248596119162494,-0.6851190121628141,21.59580496968616,0.12599992752075195,0.20096146778944757,0.18330008983612078,-0.14502906251171765,0.5116292421839592,0.01913551366220201,0.34746466601003956,-0.13248014450073242,65.67165506897233,-6.714864426250102,0.16416457617391908,3,-0.043000221252441406,-0.28800010681152344,-0.5275000333786011,-0.8350000381469727,-0.5960001945495614,3,-0.040938147104363165,-3.1053067473114906,4.671999931335449,1.914285325031846,4.699999809265137,1.5142709227394338,4.553999900817871,-0.040938147104363165
1080,2014-03-07,4.677999973297119,4.7220001220703125,4.650000095367432,4.710000038146973,6029500.0,-0.0025586532573417253,1.5714188400984324,-2.666653421282683,62.33765199736367,67.99732039289029,-0.03664547805832452,-0.1878491912950757,-0.4949352561871727,-0.6729589501757163,22.962713445601356,0.07200002670288086,0.21560537466583174,0.1472000122070316,-0.15480843777213593,0.44920846218619914,-0.0038042127825521632,0.2982042371966154,-0.08799982070922763,69.49152199915947,-1.94817790793455,0.15100422498958369,3,-0.031000137329101562,-0.2760000228881836,-0.5154999494552612,-0.8229999542236328,-0.5759997367858878,4,-0.05899957769637487,2.937489755472331,4.690000057220459,-3.1053067473114906,4.671999931335449,1.914285325031846,4.699999809265137,-0.05899957769637487
1081,2014-03-10,4.625999927520752,4.685999870300293,4.581999778747559,4.6599998474121085,6079500.0,-0.011115871328172933,1.418607745834604,1.062495343396536,53.36048682045874,66.06768006273931,0.034678063391639036,-0.11629376303851657,-0.42479429509662836,-0.6213870906231325,23.597723090954098,0.10400009155273438,0.22446207560725462,0.07899997234344447,-0.20558951206549914,0.3635894567523881,-0.06329476986102733,0.22129471454791627,0.15999984741210938,26.190530253574856,-40.00015060619847,0.14229474220447202,3,0.023999929428100586,-0.2239999771118164,-0.3774999976158142,-0.7269999980926514,-0.4739999771118155,0,-0.03631641743352132,1.5714188400984324,4.677999973297119,2.937489755472331,4.690000057220459,-3.1053067473114906,4.671999931335449,-0.03631641743352132
1082,2014-03-11,4.567999839782715,4.682000160217285,4.539999961853027,4.633999824523926,5921500.0,-0.012537848821178366,-1.3278770539217986,1.9411805954869166,57.96460223670318,63.61508110840714,0.09586118961145029,-0.03902989876064389,-0.34882428173149815,-0.5603566237647897,24.083105828052936,0.1420001983642578,0.22269193163667822,0.007499885559082209,-0.2518527608601824,0.2668525319783468,-0.12217643765055008,0.1371762087687145,0.21391993522644004,13.461467923559404,-52.22171996105619,0.1296763232096321,3,0.0820000171661377,-0.1659998893737793,-0.3194999098777771,-0.6689999103546143,-0.25999975204467773,1,-0.0008755933063251398,1.418607745834604,4.625999927520752,1.5714188400984324,4.677999973297119,2.937489755472331,4.690000057220459,-0.0008755933063251398
1083,2014-03-12,4.624000072479248,4.631999969482422,4.519999980926514,4.561999797821045,5470000.0,0.012259245766347737,1.8717920502757095,-0.9393983180649077,55.294124246878184,60.99046967174641,0.03543546133253539,-0.07526117226460105,-0.38602678914494426,-0.6137684341940721,24.43833502301602,0.1119999885559082,0.2112744288508468,0.04850010871887189,-0.18685091790706831,0.2838511353448121,-0.06917540459409821,0.166175622031842,0.14824291000366152,51.4851578636766,-10.698336014990929,0.11767551331297026,3,0.023999929428100586,-0.2220001220703125,-0.40900009870529175,-0.7250001430511475,-0.2960000038146964,2,0.007785418332305172,-1.3278770539217986,4.567999839782715,1.418607745834604,4.625999927520752,1.5714188400984324,4.677999973297119,0.007785418332305172
1084,2014-03-13,4.519999980926514,4.671999931335449,4.47599983215332,4.662000179290772,7654500.0,-0.02249136892789294,1.4197587552761246,-2.2903156340368076,49.893850625506786,59.2129566463908,0.1116738887427946,0.049219432021534004,-0.263985415229822,-0.5056507307078819,24.840608423336793,0.1960000991821289,0.1910268442347105,-0.06689999103546107,-0.2632947135058883,0.12949473143496615,-0.16509735227067512,0.03129737019975298,0.23710842146301214,17.88621825935259,-41.78900305425238,0.09819736123521372,3,0.09299993515014648,-0.11800003051757812,-0.2994999885559082,-0.6210000514984131,-0.15999984741211026,3,-0.04115041395689689,1.8717920502757095,4.624000072479248,-1.3278770539217986,4.567999839782715,1.418607745834604,4.625999927520752,-0.04115041395689689
1085,2014-03-14,4.570000171661377,4.5879998207092285,4.5,4.5,6318500.0,0.011061989147312934,-1.5142744259235292,-0.4929582667329282,52.22672729124265,58.17212647544412,0.05841010885902875,0.01013502107061015,-0.2964742893509964,-0.5528294071690087,24.69291068316148,0.08799982070922852,0.15498019141111286,-0.023499798774719416,-0.20729314699019863,0.1602935494407598,-0.11539647288245902,0.06839687533302019,0.16461954510925203,44.76205830127928,-13.535286838385588,0.09189667410773947,3,0.0429997444152832,-0.1530003547668457,-0.3535001873970032,-0.6710002422332764,-0.1640000343322754,4,-0.10415761293449455,1.4197587552761246,4.519999980926514,1.8717920502757095,4.624000072479248,-1.3278770539217986,4.567999839782715,-0.10415761293449455
1086,2014-03-17,4.633999824523926,4.6599998474121085,4.578000068664551,4.65399980545044,8044000.0,0.014004299881521076,4.124975785662361,-0.2857133125796273,51.138707771408434,56.592041953710385,0.007768810930043557,-0.03834625046439477,-0.34114866196541804,-0.6150757241326978,24.645354824331225,0.08999967575073153,0.11455959308988461,0.029399871826171875,-0.13391374149132051,0.19271348514366426,-0.052256934832574764,0.11105667848491851,0.07993030147731872,76.69890327628272,21.182746328832692,0.08165680665874628,3,-0.021999835968017578,-0.1399998664855957,-0.41699981689453125,-0.7349998950958252,-0.2259998321533203,0,-0.11480354081958766,-1.5142744259235292,4.570000171661377,1.4197587552761246,4.519999980926514,1.8717920502757095,4.624000072479248,-0.11480354081958766
1087,2014-03-18,4.75600004196167,4.7839999198913565,4.627999782562256,4.642000198364258,7984500.0,0.026327195092261002,-1.197174585371902,-5.699997615811682,53.906245634426135,55.29565016050452,-0.1178450618414475,-0.15274084873823668,-0.4436194027582605,-0.7346911837088594,24.318868638857065,0.15600013732910067,0.1016705596878591,0.14160008430480975,-0.033539482057094006,0.3167396506667135,0.05403030112385743,0.22916986748576207,-0.2800002098083496,90.909133131968,37.51767830340029,0.08756978318095206,3,-0.12600016593933105,-0.2370002269744873,-0.5350000262260437,-0.8570001125335693,-0.1700000762939453,1,-0.12699749500077928,4.124975785662361,4.633999824523926,-1.5142744259235292,4.570000171661377,1.4197587552761246,4.519999980926514,-0.12699749500077928
1088,2014-03-19,4.73799991607666,4.76800012588501,4.693999767303467,4.751999855041504,6433500.0,-0.0037847194546249963,2.2173732766663212,-0.12280665063264666,48.20296515915309,53.813929087015644,-0.10001604431976219,-0.11595556890908476,-0.40570287888214196,-0.713971613051112,23.974738734230826,0.07400035858154297,0.09874834249259656,0.10789995193481428,-0.05090863329394235,0.2667085371635709,0.028495659320435962,0.1873042445491926,-0.2558400821685787,85.06493808085509,35.46238909900837,0.07940429261437824,3,-0.10800004005432129,-0.2090001106262207,-0.5169999003410339,-0.8389999866485596,-0.32800006866455167,2,-0.09075555845401706,-1.197174585371902,4.75600004196167,4.124975785662361,4.633999824523926,-1.5142744259235292,4.570000171661377,-0.09075555845401706
1089,2014-03-20,4.703999996185303,4.78000020980835,4.679999828338623,4.73199987411499,6019500.0,-0.00717600685808184,-1.6315815891181047,2.0,54.41526332710259,52.933663679208856,-0.07132162048249402,-0.07227208360493265,-0.35557508573058794,-0.6783165119660399,23.726620575186118,0.10000038146972656,0.07644092994497065,0.06540002822876012,-0.08991072102493636,0.2207107774824566,-0.012255346398087674,0.14305540285560792,-0.21580336055755556,71.83100483385432,20.61686445878953,0.07765537462684818,3,-0.07400012016296387,-0.17500019073486328,-0.4754999876022339,-0.8050000667572021,-0.4120001792907715,3,-0.07993195744593262,2.2173732766663212,4.73799991607666,-1.197174585371902,4.75600004196167,4.124975785662361,4.633999824523926,-0.07993195744593262
1090,2014-03-21,4.6040000915527335,4.75,4.561999797821045,4.714000225067139,16948500.0,-0.021258483144911522,1.0659398817336991,3.9285933242507127,52.90024151623065,52.8825253120724,0.019084447281160877,0.03603351534502153,-0.24034126482630036,-0.574767171569821,22.88843300113846,0.18800020217895508,0.05238586704889148,-0.03869988918304568,-0.18512547332368534,0.10772569495759399,-0.11191268125336595,0.0345129028872746,-0.10988739023971394,18.91904082754796,-35.165063707453655,0.07321279207031987,3,0.02599978446960538,-0.06600022315978915,-0.41750001907348544,-0.7050001621246329,-0.28399991989135653,4,-0.05299738340275295,-1.6315815891181047,4.703999996185303,2.2173732766663212,4.73799991607666,-1.197174585371902,4.75600004196167,-0.05299738340275295
1091,2014-03-24,4.460000038146973,4.624000072479248,4.392000198364259,4.618000030517578,17979500.0,-0.03127716128198332,1.7294090587799602,1.4363618235964632,36.04653483791984,50.44718448998537,0.15316842263057584,0.18428382003682486,-0.0800808956487975,-0.4280509330960083,22.001916263206205,0.23199987411498935,0.029951740809741167,-0.17939994335174525,-0.33925825857457426,-0.019541628128916244,-0.25932910096315975,-0.09947078574033075,0.3239998817443839,17.346910226826097,-33.48569995925402,0.07992915761141459,3,0.12800002098083496,0.12899994850158691,-0.2565000057220459,-0.5610001087188721,-0.06400012969970614,0,-0.012107600976682287,1.0659398817336991,4.6040000915527335,-1.6315815891181047,4.703999996185303,2.2173732766663212,4.73799991607666,-0.012107600976682287
1092,2014-03-25,4.432000160217285,4.5339999198913565,4.3959999084472665,4.498000144958496,8225500.0,-0.006277999482107832,1.000006910706758,0.41772144258337107,36.04653483791984,48.30856344454555,0.17863316794536832,0.2088130931892671,-0.03639108944019398,-0.3976617198998902,20.789165827876914,0.13800001144409002,0.0050962383630963615,-0.19839982986450178,-0.3830922705596347,-0.013707389169368867,-0.2907460502120687,-0.10605360951693488,0.3441597652435293,10.309268214748563,-37.96948569449921,0.09234622034756652,3,0.15599989891052246,0.15699982643127441,-0.22500014305114746,-0.5330002307891846,-0.04400014877319336,1,-0.005415200130656772,1.7294090587799602,4.460000038146973,1.0659398817336991,4.6040000915527335,-1.6315815891181047,4.703999996185303,-0.005415200130656772
1093,2014-03-26,4.331999778747559,4.486000061035156,4.329999923706056,4.453999996185303,11162500.0,-0.022563262151331642,-1.4761940804038944,1.8484885703551714,30.99787954456525,46.20901110221872,0.2602226041883853,0.29694496213194377,0.07794489168841601,-0.29509475840473876,19.25100580460773,0.15600013732910067,-0.007485440254071385,-0.28120019435882604,-0.5074162841551022,-0.054984104562549874,-0.3943082392569641,-0.16809214946068796,0.43647695217132476,0.4444119488956083,-43.74915285647533,0.11310804489813818,3,0.22500014305114746,0.22600007057189941,-0.09249985218048096,-0.3649998903274536,0.06000041961670011,2,0.058633471812780336,1.000006910706758,4.432000160217285,1.7294090587799602,4.460000038146973,1.0659398817336991,4.6040000915527335,0.058633471812780336
1094,2014-03-27,4.374000072479248,4.383999824523927,4.2839999198913565,4.3379998207092285,10781000.0,0.009695359159005434,2.571440735694773,-0.29508350498137603,34.3621623265703,44.224059439477344,0.2182897846918488,0.23568225830992606,0.04293986226468771,-0.33496073913697,17.443331465591847,0.09999990463257014,-0.02063576979952053,-0.21929991245269775,-0.4564559445990728,0.017856119693677286,-0.3378779285258853,-0.10072189637951023,0.37693758615112216,19.313334145116208,-20.784622135087368,0.11857801607318753,3,0.1599998474121085,0.16099977493286133,-0.10250020027160645,-0.3910001516342163,0.015999794006348544,3,0.00823040108283668,-1.4761940804038944,4.331999778747559,1.000006910706758,4.432000160217285,1.7294090587799602,4.460000038146973,0.00823040108283668
1095,2014-03-28,4.361999988555908,4.421999931335449,4.326000213623047,4.400000095367432,7308000.0,-0.002743503366367861,1.3414628473070258,-1.055551140427561,35.83693007283526,42.523861917413655,0.22091364704280103,0.2388193824852003,0.05826486233332506,-0.3196609512426729,16.532634985884254,0.09599971771240234,-0.03610284572059008,-0.2178999900817873,-0.47571091936098675,0.039910939197412176,-0.3468054547213866,-0.088994525442188,0.3609214057501209,22.941186370317382,-18.134566735547395,0.12890546463959962,3,0.17199993133544833,0.17299985885620117,-0.03550004959106445,-0.3330000638961792,-0.09200000762939453,4,-0.01604772394429821,2.571440735694773,4.374000072479248,-1.4761940804038944,4.331999778747559,1.000006910706758,4.432000160217285,-0.01604772394429821
1096,2014-03-31,4.406000137329102,4.446000099182129,4.375999927520752,4.392000198364259,5687500.0,0.010087150134945322,-2.0434539234995337,-0.36841841088187194,41.17649808745952,41.10944552330626,0.15776081066387437,0.19306131187503262,0.01784709662925188,-0.36112586584505113,15.995803156148963,0.0840001106262207,-0.03781085772310533,-0.16649985313415527,-0.4356861129467582,0.10268640667844764,-0.30109298304045673,-0.03190672322785382,0.29058596851204754,48.80008697509801,4.056521355654951,0.13459312990630126,3,0.12599992752075195,0.1289997100830078,-0.0485001802444458,-0.3680001497268677,-0.2540001869201651,0,-0.019518829547712557,1.3414628473070258,4.361999988555908,2.571440735694773,4.374000072479248,-1.4761940804038944,4.331999778747559,-0.019518829547712557
1097,2014-04-01,4.539999961853027,4.547999858856201,4.414000034332275,4.426000118255615,7401500.0,0.030413032307610388,1.0615415087903342,8.142881471390162,45.7831302228829,40.840574974831796,-0.011287823955708376,0.048970861652579245,-0.11068149413027051,-0.4915939160466367,14.390765342541561,0.1419997215270996,-0.04309296461249179,-0.02450003623962438,-0.28716289889943614,0.23816282642018738,-0.1558314675695307,0.10683139509028194,0.13183097283113376,96.96973528306795,50.88629965914745,0.13133143132990593,4,-0.007999897003173828,-0.005000114440917969,-0.1724998950958252,-0.49499988555908203,-0.40399980545043945,1,-0.031718073703900784,-2.0434539234995337,4.406000137329102,1.3414628473070258,4.361999988555908,2.571440735694773,4.374000072479248,-0.031718073703900784
1098,2014-04-02,4.556000232696533,4.665999889373778,4.526000022888184,4.6599998474121085,9189000.0,0.00352428876166222,1.413797072376691,-0.9122785736693428,51.982390653161204,40.57025578883831,-0.062379596164020334,0.025122651487612835,-0.12020257270006152,-0.5036780377987817,12.938468779129625,0.13999986648559481,-0.052016911097453544,-0.0026997804641721856,-0.2604447242028023,0.2550451632744579,-0.13157225233348768,0.1261726914051433,-0.27200031280517667,71.204276056282,20.6637051763591,0.12887247186931525,4,-0.03900027275085449,-0.021000385284423828,-0.16250014305114746,-0.4850001335144043,-0.48400020599365146,2,-0.03687449795256226,1.0615415087903342,4.539999961853027,-2.0434539234995337,4.406000137329102,1.3414628473070258,4.361999988555908,-0.03687449795256226
1099,2014-04-03,4.498000144958496,4.5960001945495605,4.464000225067139,4.552000045776367,9110500.0,-0.012730483927940628,-1.1639385269608993,0.5192317391324327,46.0698711551786,39.811325748721416,-0.04098341735082922,0.07167592918695398,-0.056134714155925636,-0.440334862236349,11.944876625812496,0.13199996948242188,-0.07680909939385305,-0.05109987258911097,-0.3024774415011837,0.20027769632296177,-0.17678865704514735,0.0745889118669254,-0.20636022567749102,50.58826334338913,-0.6550261409395546,0.12568878445603657,4,-0.023000240325928623,0.03699970245361328,-0.05900013446807861,-0.3860001564025879,-0.3000001907348624,3,-0.023566016713682303,1.413797072376691,4.556000232696533,1.0615415087903342,4.539999961853027,-2.0434539234995337,4.406000137329102,-0.023566016713682303
1100,2014-04-04,4.401999950408936,4.564000129699707,4.309999942779541,4.550000190734863,12775000.0,-0.021342861595315843,1.886363821088651,2.7407502251734996,37.763737593072435,40.002126054849484,0.02609377597177609,0.1538254173495206,0.04487835367216597,-0.3396233077727375,11.01485900333166,0.254000186920166,-0.09817120045569006,-0.1333000659942618,-0.3851856585497737,0.1185855265612501,-0.25924286227201776,-0.007357269716505854,-0.10287283172607609,25.842702649125798,-21.264364237920333,0.1259427962777561,4,0.07299995422363104,0.1319999694824201,0.09549999237060458,-0.25900006294250577,-0.2859997749328631,4,-0.002726052716612415,-1.1639385269608993,4.498000144958496,1.413797072376691,4.556000232696533,1.0615415087903342,4.539999961853027,-0.002726052716612415
1101,2014-04-07,4.458000183105469,4.544000148773193,4.380000114440918,4.400000095367432,16249000.0,0.012721543236575927,-2.346937782513709,-0.3918918483531448,33.10661077985455,39.675467826175556,-0.03377139143069385,0.08916528614781782,-0.007418154693029422,-0.39159254284967826,10.612951471398723,0.1640000343322754,-0.12504171517644025,-0.06889984607696498,-0.3192502385885687,0.18145054643463876,-0.1940750423327673,0.056275350178837336,-0.15153560900879004,41.57310745178731,0.006430284253269747,0.12517519625580195,4,0.01699972152709872,0.07599973678588778,0.03999972343444824,-0.3140002489089966,-0.29200029373169034,0,-0.04217142091905279,1.886363821088651,4.401999950408936,-1.1639385269608993,4.498000144958496,1.413797072376691,4.556000232696533,-0.04217142091905279
1102,2014-04-08,4.564000129699707,4.616000175476074,4.418000221252441,4.4780001640319815,12160500.0,0.023777465733614722,1.0842094167781378,1.4827557857524714,41.03095013371085,40.79025344719173,-0.13307198444869428,-0.018076462211391586,-0.10756809885649599,-0.49268064471445605,10.350981093036731,0.1979999542236328,-0.14250792413041058,0.037300086021422985,-0.21291842418573115,0.2875185962285771,-0.08780916908215453,0.1624093411250005,-0.254000186920166,71.34837781581777,33.82639502340206,0.12510925510357726,4,-0.08900022506713956,-0.030000209808350498,-0.06600022315979004,-0.413000226020813,-0.3520002365112296,1,-0.09027172821703633,-2.346937782513709,4.458000183105469,1.886363821088651,4.401999950408936,-1.1639385269608993,4.498000144958496,-0.09027172821703633
1103,2014-04-09,4.6599998474121085,4.665999889373778,4.53000020980835,4.572000026702881,6306500.0,0.02103411809471578,1.719996185299127,1.0232541376729019,47.86821195021118,42.29092562759627,-0.19852947339212346,-0.1172524783513813,-0.19938309247148656,-0.5840865102243082,10.215102077358262,0.1359996795654288,-0.1292379145460565,0.13149981498718155,-0.1221601029800441,0.3851597329544072,0.0046698560035682846,0.2583297739707948,-0.3428799057006824,98.31459470174903,62.44191720407384,0.12682995898361302,4,-0.17199993133544833,-0.12599992752075195,-0.1619999408721915,-0.49599993228912265,-0.4159998893737784,2,-0.1124462893063225,1.0842094167781378,4.564000129699707,-2.346937782513709,4.458000183105469,1.886363821088651,4.401999950408936,-0.1124462893063225
1104,2014-04-10,4.334000110626222,4.5900001525878915,4.277999877929688,4.579999923706055,23666500.0,-0.0699570273520348,1.3458643381739868,-2.7954581168145225,39.26868845990423,42.67223211504838,0.13544283357030285,0.2045874467922264,0.1309035786071986,-0.25511841699923465,10.846954545957177,0.3819999694824201,-0.12119474009233411,-0.1851999282836907,-0.4533943206802489,0.08299446411286748,-0.31929712448197023,-0.05110273208541116,0.3319997787475568,14.433049238351044,-22.60991239898322,0.13409719619827912,4,0.1379997730255118,0.19699978828430087,0.1834998130798331,-0.17000019550323575,-0.03399991989135831,3,-0.06045225593810222,1.719996185299127,4.6599998474121085,1.0842094167781378,4.564000129699707,-2.346937782513709,4.458000183105469,-0.06045225593810222
1105,2014-04-11,4.0939998626708975,4.308000087738037,4.052000045776366,4.251999855041504,21740000.0,-0.05537615178340327,-1.1157060944611847,0.6422768797768614,36.48449435226611,42.15089836669356,0.3726137056546994,0.42909861683104644,0.36778359077493317,-0.014952309012082665,11.858356879144177,0.2820000648498553,-0.1037449114657285,-0.4014001607894908,-0.7286035658080392,-0.07419675577094242,-0.5650018632987646,-0.23779845828021706,0.5720000267028809,6.84036280016868,-31.343460764169446,0.1636017025092741,4,0.2650001049041748,0.32400012016296387,0.430500030517579,0.08200001716613858,0.15799999237060636,4,0.025403052037448637,1.3458643381739868,4.334000110626222,1.719996185299127,4.6599998474121085,1.0842094167781378,4.564000129699707,0.025403052037448637
1106,2014-04-14,4.102000236511231,4.203999996185304,4.053999900817871,4.1599998474121085,12386000.0,0.0019541705199557224,1.054797115459972,0.36708616266786054,37.63120155676074,41.245128514902206,0.3542044324348179,0.3996909876794321,0.3627523493718039,-0.02082256117380421,12.399086098433052,0.15000009536743253,-0.09220970755018953,-0.3667998075485217,-0.730970714114811,-0.0026289009822324516,-0.5488852608316659,-0.18471435426537752,0.539439659118651,8.143355614215633,-32.17981789003851,0.18208545328314443,4,0.256999731063841,0.31599974632263006,0.4224996566772452,0.07399964332580478,0.18199968338012518,0,0.0034129542071281715,-1.1157060944611847,4.0939998626708975,1.3458643381739868,4.334000110626222,1.719996185299127,4.6599998474121085,0.0034129542071281715
1107,2014-04-15,4.151999950408936,4.168000221252441,4.007999897003174,4.118000030517578,14668500.0,0.01218910556188324,3.8484607659685146,-0.586209448016213,42.99066565902085,40.24604795999773,0.27198062717975535,0.3184479777841984,0.3220378485876463,-0.06729401471800589,12.240174665230546,0.16000032424926758,-0.08084355552022515,-0.2866000890731799,-0.6506662451960121,0.07746606704965231,-0.4686331671345956,-0.10456701101176424,0.4658623512268054,21.8845068503675,-22.51300073075101,0.18203307806141597,4,0.18499994277954013,0.2439999580383292,0.3739999532699576,0.10799992084503085,0.20000028610229492,1,0.0033718543188958616,1.054797115459972,4.102000236511231,-1.1157060944611847,4.0939998626708975,1.3458643381739868,4.334000110626222,0.0033718543188958616
1108,2014-04-16,4.308000087738037,4.3379998207092285,4.1599998474121085,4.168000221252441,16659000.0,0.03757228785942934,-1.2820419553914335,4.117652833681505,47.63948673520202,40.42044969111144,0.0861631200676225,0.13553030255702936,0.17436121159050977,-0.2186952033641898,11.665339230628698,0.18599987030029208,-0.07513033264422742,-0.10909996032714808,-0.44868356210529026,0.2304836414509941,-0.2788917612162187,0.06069184056192256,0.2732704696197503,51.54640188833979,3.8116741184226726,0.16979180088907098,4,0.028999805450439453,0.08799982070922852,0.21799981594085693,-0.048000216484069824,0.07800006866455078,2,-0.02228416726889293,3.8484607659685146,4.151999950408936,1.054797115459972,4.102000236511231,-1.1157060944611847,4.0939998626708975,-0.02228416726889293
1109,2014-04-17,4.328000068664552,4.3540000915527335,4.248000144958496,4.296000003814696,8177000.0,0.004642521011882339,1.5238049284461697,0.2285721097680312,48.790899536287974,41.64568990702428,0.04415615787277538,0.0905601026365801,0.16669939186176208,-0.23431645770153597,11.156556123640382,0.1059999465942374,-0.08446686175301732,-0.07029998302459628,-0.3836231846305962,0.24302321858140363,-0.22696158382759624,0.08636161777840368,0.21887424907195907,92.48554674310806,39.89554642009502,0.15666160080300015,4,0.008999824523924893,0.06799983978271396,0.19699990749359042,-0.06800019741058438,0.10400009155273349,3,-0.019408528025310456,-1.2820419553914335,4.308000087738037,3.8484607659685146,4.151999950408936,1.054797115459972,4.102000236511231,-0.019408528025310456
1110,2014-04-21,4.360000133514403,4.389999866485597,4.300000190734863,4.328000068664552,6926000.0,0.007393730208448357,-1.0454513435456367,0.999999999999889,48.350072226777336,43.33940784557125,0.006226693522467741,0.04146904681803942,0.1427635555068152,-0.26231401680597966,11.578585213736027,0.08999967575073331,-0.10335050664310064,-0.026099920272828037,-0.32433750289277086,0.2721376623471148,-0.1752187115827999,0.12301887103714382,0.1545417189781073,92.1466661340732,37.463025659708975,0.1491187913099715,4,-0.023000240325926846,0.035999774932862216,0.14749979972839444,-0.08900022506713778,0.09800004959106534,0,-0.01376145434453846,1.5238049284461697,4.328000068664552,-1.2820419553914335,4.308000087738037,3.8484607659685146,4.151999950408936,-0.01376145434453846
1111,2014-04-22,4.406000137329102,4.438000202178955,4.3400001525878915,4.3540000915527335,23062500.0,0.010550459267445023,-1.4500035762821293,1.6249981373587434,44.869841051932866,43.76595128092925,-0.05355735079673796,-0.009258615463626718,0.10211135325779175,-0.30310923263121836,11.770063122499014,0.09800004959106356,-0.1116326627622497,0.022600078582764027,-0.27379257374656785,0.3189927309120959,-0.12559624758190147,0.17079640474742952,0.07814919783404939,92.55812973510051,41.437881965886575,0.14819632616466583,4,-0.069000244140625,-0.010000228881835938,0.10899972915649414,-0.12900030612945557,0.12799978256225497,1,-0.03495240070077532,-1.0454513435456367,4.360000133514403,1.5238049284461697,4.328000068664552,-1.2820419553914335,4.308000087738037,-0.03495240070077532
1112,2014-04-23,4.4079999923706055,4.438000202178955,4.3439998626708975,4.438000202178955,17776000.0,0.00045389354951685945,5.266645474052352,-0.57692660382202,44.27243782203569,43.366420822243086,-0.08941599128480071,-0.013859265354404293,0.10572175606608436,-0.30041464815530095,11.971888735380434,0.09400033950805753,-0.10323772713642221,0.02579994201660174,-0.26995787396905424,0.3215577580022577,-0.12207896597622625,0.17367885000942973,0.047580376502947,89.20857139426668,38.95048356277826,0.14787890799282807,4,-0.10899996757507324,-0.012000083923339844,0.14499998092651367,-0.13000011444091797,0.08599996566772461,2,-0.028130687997701687,-1.4500035762821293,4.406000137329102,-1.0454513435456367,4.360000133514403,1.5238049284461697,4.328000068664552,-0.028130687997701687
1113,2014-04-24,4.585999965667725,4.631999969482422,4.3480000495910645,4.631999969482422,32920500.0,0.04038111923892984,11.347821579989427,1.5333227370261464,53.116140564282006,44.905026611618396,-0.3118065218216399,-0.18114173347523455,-0.06532209946273415,-0.47276519744190093,11.671381852797253,0.2839999198913574,-0.09038744118803965,0.19109990596771276,-0.1171323340955972,0.4993321460310227,0.03698378593605778,0.34521602599936774,-0.5780000686645508,88.0208268658125,36.24283895127112,0.15411612003165512,4,-0.26600003242492676,-0.1919999122619629,-0.011500120162963867,-0.30000007152557373,-0.15999984741210938,3,-0.05102479958750339,5.266645474052352,4.4079999923706055,-1.4500035762821293,4.406000137329102,-1.0454513435456367,4.360000133514403,-0.05102479958750339
1114,2014-04-25,4.4099998474121085,4.559999942779541,4.381999969482422,4.556000232696533,11179000.0,-0.03837769724666584,1.3116908852771696,3.1739211560190514,50.2680930446018,46.43653757743347,-0.13845180776466393,-0.002430954409395447,0.1167640354554198,-0.2839704233026419,11.071158960219146,0.20399999618530273,-0.09803128146946882,0.013299798965452858,-0.2948389891605885,0.3214385870914942,-0.14076959509756737,0.16736919302847308,-0.38951994895934927,33.132448790240076,-21.020430477568667,0.15406939406302064,4,-0.08999991416931064,-0.015999794006346768,0.16949999332428067,-0.12399995326995761,0.030000209808350498,4,-0.005442106993179152,11.347821579989427,4.585999965667725,5.266645474052352,4.4079999923706055,-1.4500035762821293,4.406000137329102,-0.005442106993179152
1115,2014-04-28,4.291999816894531,4.453999996185303,4.170000076293944,4.412000179290772,16012000.0,-0.026757377460414733,1.7843129921766068,0.8219181213971956,44.65893253520893,47.217396575038826,0.011832475523319452,0.11600351072831305,0.23489764354975406,-0.15264624008701944,10.854047890762178,0.2839999198913583,-0.12638457893114552,-0.10120022296905518,-0.4125717994972984,0.21017135355918803,-0.2568860112331768,0.05448556529506643,-0.25928951702117864,26.406876364972625,-28.125367508375994,0.15568578826412147,4,0.0280001163482666,0.08700013160705566,0.2875000238418579,0.009000062942504883,0.2180004119873047,0,0.032618907105185,1.3116908852771696,4.4099998474121085,11.347821579989427,4.585999965667725,5.266645474052352,4.4079999923706055,0.032618907105185
1116,2014-04-29,4.320000171661377,4.374000072479248,4.199999809265137,4.2719998359680185,11004000.0,0.006523848080474792,1.230770641528812,-0.40000158945238357,41.73442049598162,47.077813779145586,0.020123621465730324,0.08561967165110218,0.2081971736951349,-0.16798238003872257,10.827145877412798,0.17400026321411133,-0.11740580249882804,-0.06889986991882324,-0.381898207626179,0.2440984677885325,-0.22539903877250111,0.08759929893485463,-0.2753040783958429,32.46756061613168,-19.113955560803475,0.15649916885367798,4,0.07599973678588867,0.01699972152709961,0.26399970054626465,-0.01900029182434082,0.23799991607666016,1,0.031944445824181544,1.7843129921766068,4.291999816894531,1.3116908852771696,4.4099998474121085,11.347821579989427,4.585999965667725,0.031944445824181544
1117,2014-04-30,4.3959999084472665,4.4079999923706055,4.274000167846681,4.317999839782715,7017000.0,0.017592530964335884,1.627441447337648,1.6249900659620609,40.93407007277667,46.33276748332054,-0.01969613047691876,-0.0018143514127375582,0.1296360415159148,-0.23228024321445773,11.530999381769394,0.1339998245239249,-0.08107189827410366,0.014299869537354404,-0.29058327584960963,0.31918301492431844,-0.13814170315612717,0.16674144223083598,-0.33955773765739483,48.917723896772245,3.11347169790335,0.15244157269348196,4,0.005000114440917081,-0.05900001525878995,0.19250011444091708,-0.09500002861023038,0.21000003814697177,2,0.03139217796135796,1.230770641528812,4.320000171661377,1.7843129921766068,4.291999816894531,1.3116908852771696,4.4099998474121085,0.03139217796135796
1118,2014-05-01,4.388000011444092,4.458000183105469,4.360000133514403,4.406000137329102,10866000.0,-0.0018198128229717225,-1.6486542216264932,-0.23077064152880933,52.37257810404929,46.73073176862735,0.0009444690001840783,-0.007426712464959628,0.1393131355108661,-0.21282553835661222,11.478779641472576,0.09800004959106534,-0.044612553146514244,0.01469998359680158,-0.27901601134525666,0.3084159785388598,-0.13215801387422754,0.1615579810678307,-0.3200466846803689,55.8974384054561,5.87192506191812,0.14685799747102915,5,0.013000011444091797,-0.051000118255615234,0.2005000114440918,-0.08700013160705566,0.2480001449584961,3,0.024156779014992136,1.627441447337648,4.3959999084472665,1.230770641528812,4.320000171661377,1.7843129921766068,4.291999816894531,0.024156779014992136
1119,2014-05-02,4.392000198364259,4.449999809265137,4.360000133514403,4.3959999084472665,9030000.0,0.0009116196239138397,-1.6470555236103952,0.22220456171024397,66.51885779052165,48.749485720154496,0.007797396722313721,-0.0208440051704315,0.13352503264756788,-0.20542296837639373,11.883217043531156,0.08999967575073331,-0.018191781187717915,0.024000167846680576,-0.26401150397043693,0.3120118396637981,-0.12000566806187773,0.1680060037552389,-0.31276593874616143,77.08334713070008,20.703127134007367,0.14400583590855867,5,0.008999824523924893,-0.05500030517578214,0.16549968719482333,-0.09100031852722257,0.26599979400634677,4,0.0077413293159729335,-1.6486542216264932,4.388000011444092,1.627441447337648,4.3959999084472665,1.230770641528812,4.320000171661377,0.0077413293159729335
1120,2014-05-05,4.389999866485597,4.40399980545044,4.320000171661377,4.3480000495910645,7016500.0,-0.00045544894998117424,1.3999999999999644,-10.500715307582482,66.0714010118948,51.105214604594714,0.016204819125589687,-0.020858195368196775,0.134064199356966,-0.1930015157512397,11.964048628810954,0.08399963378906339,-0.008804905746326419,0.022599840164185814,-0.26516348834619574,0.31036316867456737,-0.12128182409100496,0.1664815044193766,-0.29971029267021265,73.64332632248227,10.700398688877854,0.14388166425519058,5,0.011000156402587002,-0.05299997329712003,0.1445000171661368,-0.03999996185302823,0.36600017547607333,0,0.011389565434062332,-1.6470555236103952,4.392000198364259,-1.6486542216264932,4.388000011444092,1.627441447337648,4.3959999084472665,0.011389565434062332
1121,2014-05-06,4.269999980926514,4.394000053405762,4.260000228881837,4.366000175476073,8367500.0,-0.02733482669901499,-1.310347804282522,-2.285728882833718,56.107658513710234,52.42023912589188,0.1283854086178149,0.08889259996320398,0.25104942682147513,-0.06336410896786226,12.173793390332028,0.1339998245239249,-0.005177424850598911,-0.08800003528594935,-0.37558449775354674,0.19958442718164804,-0.23179226651974805,0.05579219594784934,-0.16887619919778896,5.050380988160524,-60.48013651476663,0.14379223123379872,5,0.13100004196166992,0.06699991226196289,0.2644999027252197,0.11299991607666016,0.4159998893737793,1,0.05620614731320117,1.3999999999999644,4.389999866485597,-1.6470555236103952,4.392000198364259,-1.6486542216264932,4.388000011444092,0.05620614731320117
1122,2014-05-07,4.151999950408936,4.2659997940063485,4.0980000495910645,4.2659997940063485,15104500.0,-0.027634667691959436,1.9473679807591915,1.1874959642770329,41.59482426401153,51.140092870306276,0.2304916309651519,0.18387118451293016,0.3618290127532413,0.0646750803645908,13.210414124697166,0.17199993133544922,-0.006092197782576747,-0.1854000568389882,-0.4698610179819189,0.09906090430394254,-0.327630537410454,-0.04316957626752238,0.48000001907348544,14.999966886320987,-50.13901097753377,0.14223048057146545,5,0.1770000457763663,0.18499994277954013,0.381500005722045,0.2499999999999991,0.57200002670288,2,0.09778423462869101,-1.310347804282522,4.269999980926514,1.3999999999999644,4.389999866485597,-1.6470555236103952,4.392000198364259,0.09778423462869101
1123,2014-05-08,4.136000156402588,4.236000061035156,4.1040000915527335,4.130000114440918,10401000.0,-0.003853514980117656,-3.5517162001067684,-0.05263201924082401,39.61039731774012,49.95590445621054,0.19662314063334918,0.16717243811706872,0.36821034211202086,0.09148933937916759,14.366270863606168,0.13199996948242276,-0.0059677801171496014,-0.17519986629486084,-0.4294782639558221,0.07907853136610044,-0.3023390651253415,-0.0480606674643802,0.4853198146820068,10.795492260196127,-48.78234943263147,0.12713919883048078,5,0.1419999599456787,0.20099973678588867,0.39749979972839355,0.26599979400634766,0.6979999542236337,3,0.11363630861185636,1.9473679807591915,4.151999950408936,-1.310347804282522,4.269999980926514,1.3999999999999644,4.389999866485597,0.11363630861185636
1124,2014-05-09,4.072000026702882,4.15399980545044,4.058000087738037,4.125999927520752,16307500.0,-0.015473918587897817,-1.3414628473070476,-8.99992052769595,34.93723807633198,48.875716183001984,0.232037090124245,0.22191549262270538,0.41855517683542853,0.16562642080753864,14.460828888330497,0.09599971771240323,-0.007580249349381951,-0.22609999179840035,-0.5015470861860418,0.04934710258924113,-0.36382353899222153,-0.08837644460457916,0.5388535459518424,4.046228435504522,-49.28810443860953,0.1377235471938209,5,0.18600010871887118,0.2649998664855948,0.4539998769760123,0.3299999237060538,0.7960000038146964,4,0.13850690717121128,-3.5517162001067684,4.136000156402588,1.9473679807591915,4.151999950408936,-1.310347804282522,4.269999980926514,0.13850690717121128
1125,2014-05-12,4.197999954223634,4.205999851226807,4.0859999656677255,4.0939998626708975,16925500.0,0.030943007537938216,-1.0000000000000149,-1.9259311587164871,39.96138356385067,48.67871207943188,0.10203066085445034,0.10973252546960044,0.28466031772199596,0.05008809098866607,13.429555231548077,0.1339998245239249,-0.03624673790736743,-0.10530006885528476,-0.36816288354148785,0.15756274583091834,-0.2367314761983863,0.02613133848781679,0.39073947903442274,41.66663118770808,-6.429130826305126,0.13143140734310138,5,0.06000018119811923,0.13899993896484286,0.30699992179870517,0.20399999618530185,0.6840000152587882,0,0.1095759988477758,-1.3414628473070476,4.072000026702882,-3.5517162001067684,4.136000156402588,1.9473679807591915,4.151999950408936,0.1095759988477758
1126,2014-05-13,4.116000175476073,4.23799991607666,4.111999988555908,4.202000141143799,10135500.0,-0.0195330585139859,-1.6808398390934038,-0.8269220188533855,36.91757298470106,48.23243462520125,0.1699186480733923,0.20325596063671014,0.36009963278698365,0.14205111538586745,12.256859180733363,0.12599992752075195,-0.05127010169710822,-0.18799984455108731,-0.44867100695301954,0.07267131785084491,-0.3183354257520534,-0.0576642633501212,0.4515096839611825,27.8846969443401,-14.390499971309858,0.13033558120096597,5,0.1419999599456796,0.22099971771240323,0.38849973678588867,0.2859997749328622,0.8119997978210458,1,0.155490728668779,-1.0000000000000149,4.197999954223634,-1.3414628473070476,4.072000026702882,-3.5517162001067684,4.136000156402588,0.155490728668779
1127,2014-05-14,4.165999889373778,4.2179999351501465,4.0879998207092285,4.113999843597412,5573000.0,0.012147646201672524,-1.5,-0.6046519364586345,28.7449336047638,45.60714079194731,0.09371785917463615,0.1627006092024006,0.29927846017224,0.1018636600951135,10.883093905383559,0.13000011444091797,-0.04645757197874545,-0.13870012760162442,-0.3977226325351708,0.12032237733192197,-0.2682113800683972,-0.00918887513485167,0.38112957919550894,59.99994701804251,22.54003854379325,0.12951125246677317,5,0.0880000591278085,0.17100000381469815,0.3385000228881836,0.23600006103515714,0.7000002861022958,2,0.1248199699315593,-1.6808398390934038,4.116000175476073,-1.0000000000000149,4.197999954223634,-1.3414628473070476,4.072000026702882,0.1248199699315593
1128,2014-05-15,4.2119998931884775,4.225999832153319,4.053999900817871,4.144000053405762,9001000.0,0.011041767891552645,2.583342439625332,1.3076880754136035,38.46153846153864,42.48966086650476,0.022492050694758348,0.1150377982447166,0.243671064522748,0.06658590043029289,10.670115908544252,0.17199993133544833,-0.037942426392164386,-0.08790011405944753,-0.3502023689648297,0.17440214084593464,-0.21905124151213862,0.043251013393243554,0.3155644001475597,85.86955394997405,45.885110714630585,0.1311511274526911,5,0.016999959945677823,0.12499999999999911,0.29250001907348455,0.1900000572204581,0.6240000724792472,3,0.12155747789816673,-1.5,4.165999889373778,-1.6808398390934038,4.116000175476073,-1.0000000000000149,4.197999954223634,0.12155747789816673
1129,2014-05-16,4.24399995803833,4.254000186920166,4.1640000343322745,4.214000225067139,5327000.0,0.0075973565197857695,2.599992370634608,0.4411735831591881,46.89120019073492,40.358527441931436,-0.03655363489225483,0.08055192937692279,0.20165708114199266,0.04384662439534104,10.465618106553098,0.09000015258789151,-0.03357710783001444,-0.051700043678283514,-0.3147966429204967,0.21139655556392967,-0.18324834329939055,0.07984825594282352,0.2551504717466173,94.99989271179288,51.096294064703756,0.13154829962110673,5,-0.019999980926513672,0.07599997520446777,0.2669999599456787,0.15799999237060547,0.5399999618530265,4,0.1390198299767662,2.583342439625332,4.2119998931884775,-1.5,4.165999889373778,-1.6808398390934038,4.116000175476073,0.1390198299767662
1130,2014-05-19,4.300000190734863,4.317999839782715,4.2199997901916495,4.2220001220703125,7128500.0,0.013195153923238445,-1.3902237625604463,2.6000254315414693,48.750000745058344,39.54100991208123,-0.11919780720458473,0.02089760767762261,0.13647404996263202,-0.004197612402675688,10.30107063220239,0.09800004959106534,-0.04806553484303144,0.007300186157226385,-0.25407195529331084,0.2686723276077636,-0.12338588456804178,0.13798625688249455,0.17244120731205914,93.18194954194723,45.85588795814731,0.1306860707252684,5,-0.11400032043457031,0.01999974250793457,0.20149970054626465,0.10199975967407227,0.6019997596740732,0,0.1320929801367392,2.599992370634608,4.24399995803833,2.583342439625332,4.2119998931884775,-1.5,4.165999889373778,0.1320929801367392
1131,2014-05-20,4.251999855041504,4.320000171661377,4.230000019073486,4.2880001068115225,5459500.0,-0.01116286827074675,-1.2500059604701619,-0.4615412830576125,40.673575449567075,39.43864893269851,-0.08271798453261159,0.059836945672222086,0.17622086303924966,0.05178390952807632,10.4308575436004,0.09000015258789062,-0.08104541808186916,-0.033000135421753285,-0.2893436181057325,0.22334334726222593,-0.1611718767637429,0.09517160592023632,0.1953350531716751,74.43599722502567,26.183069818653955,0.12817174134198941,5,-0.06499981880187988,0.06800007820129395,0.13650012016296298,0.15000009536743164,0.6280002593994141,1,0.14816560110977917,-1.3902237625604463,4.300000190734863,2.599992370634608,4.24399995803833,2.583342439625332,4.2119998931884775,0.14816560110977917
1132,2014-05-21,4.2839999198913565,4.308000087738037,4.25,4.2659997940063485,3417000.0,0.007525885686922251,-1.3200167847640119,-0.499999999999963,43.467334877262395,39.86719755042321,-0.10507445665604198,0.019047358673209835,0.13803875161726697,0.028096004083248083,10.567658300962513,0.05800008773803711,-0.11493712869616601,0.005199933052062455,-0.2445304938474946,0.2549303599516195,-0.11966528039771607,0.13006514650184098,0.13973488787810417,86.46608454350026,37.561645347983756,0.12486521344977874,5,-0.09699988365173251,0.03600001335144132,0.10450005531311035,0.11800003051757901,0.6620001792907724,2,0.15032681266298775,-1.2500059604701619,4.251999855041504,-1.3902237625604463,4.300000190734863,2.599992370634608,4.24399995803833,0.15032681266298775
1133,2014-05-22,4.352000236511231,4.388000011444092,4.285999774932861,4.291999816894531,5040500.0,0.01587309007736848,-1.8333200879493496,3.333333333333712,47.67442247298665,41.28244026116261,-0.15557318039480084,-0.07102391614072534,0.06271376655398075,-0.031208151486150193,10.729415667673996,0.10400009155273526,-0.12930005773072573,0.08490023612976128,-0.12258280818186673,0.2923832804413893,-0.018841286026052728,0.18864175828557528,0.04955047684113367,83.92867026281439,36.99461511328396,0.10374152215581378,5,-0.1310002803802499,-0.009000301361084873,0.014499664306639737,0.04499959945678622,0.6739997863769522,3,0.11810659720388461,-1.3200167847640119,4.2839999198913565,-1.2500059604701619,4.251999855041504,-1.3902237625604463,4.300000190734863,0.11810659720388461
1134,2014-05-23,4.386000156402588,4.400000095367432,4.294000148773193,4.360000133514403,4962500.0,0.007812481168110619,2.9259311587164225,0.433330684256545,49.775801054173336,42.37293109342069,-0.15684169001892112,-0.11269178816188585,0.024985988208571897,-0.056193981517251856,10.866315399931617,0.10599994659423828,-0.11681231838141848,0.12010014057159424,-0.08415555394513952,0.324355835088328,0.01797229331322736,0.22222798782996112,-0.3320002555847168,92.22226931717039,46.65638379555239,0.10212784725836678,5,-0.15900015830993652,-0.043000221252441406,-0.019500255584716797,0.010999679565429688,0.6440000534057617,4,0.10259913206073112,-1.8333200879493496,4.352000236511231,-1.3200167847640119,4.2839999198913565,-1.2500059604701619,4.251999855041504,0.10259913206073112
1135,2014-05-27,4.432000160217285,4.432000160217285,4.386000156402588,4.400000095367432,5656000.0,0.010487916592421431,1.8749944120758766,1.2307706415287698,59.902207615284645,44.92677938570775,-0.18568482926314545,-0.1556455698882342,-0.02589611256649249,-0.09355538377511774,10.801388050342753,0.046000003814697266,-0.09828086262034841,0.159100127220154,-0.05810697747609428,0.37630723191640225,0.050496574872029854,0.2677036795682781,-0.3710802555084225,100.0,47.27226445574533,0.10860355234812422,5,-0.18900012969970703,-0.08900022506713867,-0.06550025939941406,-0.03500032424926758,0.5839996337890625,1,0.07942232557519002,2.9259311587164225,4.386000156402588,-1.8333200879493496,4.352000236511231,-1.3200167847640119,4.2839999198913565,0.07942232557519002
1136,2014-05-28,4.458000183105469,4.4660000801086435,4.368000030517578,4.434000015258789,6126500.0,0.005866430945008938,3.900007152564021,0.750003725282749,71.07438722182034,49.63005200982514,-0.17664667955017066,-0.18000588008803486,-0.05863998390021408,-0.1103266369929452,10.827576005916468,0.09800004959106534,-0.0660190458478569,0.17820014953613317,-0.0535852968168582,0.40998559588912453,0.06230742635963793,0.2940928727126284,-0.382237068176269,96.29634535359851,37.19366564126989,0.11589272317649547,5,-0.19800019264221191,-0.11500024795532227,-0.09150028228759766,-0.06100034713745117,0.5980000495910645,2,0.09959617520566688,1.8749944120758766,4.432000160217285,2.9259311587164225,4.386000156402588,-1.8333200879493496,4.352000236511231,0.09959617520566688
1137,2014-05-29,4.5339999198913565,4.576000213623047,4.4720001220703125,4.47599983215332,10631000.0,0.017047943845741598,-2.151541423730773,2.416653421282646,75.31804300268985,53.72521918106416,-0.21786704955300973,-0.258384412286925,-0.1445725224799288,-0.17736033753582436,11.346761912588033,0.11800003051757812,-0.043847672153431994,0.24729988574981565,-0.006245216039554968,0.5008449875391863,0.12052733485513034,0.37407243664450096,-0.4348225870513902,85.51716200106847,19.465212814884936,0.12677255089468512,5,-0.1639997959136954,-0.19099998474121005,-0.16750001907348544,-0.13700008392333896,0.4479999542236337,3,0.07631235127102798,3.900007152564021,4.458000183105469,1.8749944120758766,4.432000160217285,2.9259311587164225,4.386000156402588,0.07631235127102798
1138,2014-05-30,4.49399995803833,4.547999858856201,4.452000141143799,4.526000022888184,9721000.0,-0.008822223767040782,1.5263171103568134,-0.5517244214247629,77.69028115867653,57.14733928861324,-0.14936610761823488,-0.22138663555451288,-0.11459467169002835,-0.1284401087334679,12.138918320149779,0.09599971771240234,-0.008756848949390772,0.201999926567078,-0.06455868243557283,0.4685585355697288,0.06872062206575258,0.3352792310684034,-0.35667679473571745,70.92190186964086,-2.8505277924650727,0.13327930450132533,5,-0.09599995613098145,-0.1510000228881836,-0.14649999141693115,-0.0970001220703125,0.26800012588500977,4,0.10057858152297383,-2.151541423730773,4.5339999198913565,3.900007152564021,4.458000183105469,1.8749944120758766,4.432000160217285,0.10057858152297383
1139,2014-06-02,4.426000118255615,4.52400016784668,4.394000053405762,4.50600004196167,6721500.0,-0.015131250649231709,1.241377892876228,2.499992549434502,66.19319355592499,59.08547182315398,-0.05904364244491145,-0.15885350662478004,-0.056517654534492756,-0.05370898147708836,12.791753314195836,0.13000011444091797,0.031895710044678616,0.1323000907897951,-0.13735945179589581,0.401959633375486,-0.0025296805030503577,0.26712986208264056,-0.2535827909273678,27.88463301911015,-47.88562403693318,0.1348297712928455,6,-0.023000001907348633,-0.11100006103515625,-0.06900012493133545,-0.029000282287597656,0.4219999313354492,0,0.13556255955750895,1.5263171103568134,4.49399995803833,-2.151541423730773,4.5339999198913565,3.900007152564021,4.458000183105469,0.13556255955750895
1140,2014-06-03,4.440000057220459,4.449999809265137,4.388000011444092,4.415999889373778,6795500.0,0.0031631131023017733,1.8181936406788477,-0.30000238418807584,75.47168255248778,62.951928167922944,-0.0571009374303868,-0.17804389645065655,-0.07725853368418356,-0.06085981862912604,13.21712303737031,0.06199979782104492,0.05828851293139259,0.1438000202178955,-0.13050573161390222,0.41810577204969324,0.006647144301997088,0.28095289613379393,-0.2352960989886279,34.61536698088985,-45.26180858512311,0.13715287591589878,6,-0.026999950408935547,-0.125,-0.0830000638961792,-0.043000221252441406,0.37799978256225586,1,0.1328829155369975,1.241377892876228,4.426000118255615,1.5263171103568134,4.49399995803833,-2.151541423730773,4.5339999198913565,0.1328829155369975
1141,2014-06-04,4.510000228881836,4.5219998359680185,4.401999950408936,4.426000118255615,6017000.0,0.015765804225056357,1.2222339960527868,3.499980131923895,76.21951352479016,66.59105912875935,-0.09683867823964576,-0.2415250653892631,-0.14868295864380876,-0.12235274034278554,13.49987250344937,0.11999988555908203,0.07676688585398228,0.20180017948150653,-0.08822754667995092,0.49182790564296397,0.05678631640077736,0.3468140425622357,-0.2755925702187074,64.8936628917099,-16.775030335172616,0.14501386308072878,6,-0.07900023460388184,-0.19500017166137695,-0.16050028800964355,-0.11300039291381836,0.3399996757507324,2,0.11219501983261848,1.8181936406788477,4.440000057220459,1.241377892876228,4.426000118255615,1.5263171103568134,4.49399995803833,0.11219501983261848
1142,2014-06-05,4.558000087738037,4.5960001945495605,4.504000186920166,4.51800012588501,8006500.0,0.010642983685192009,-1.7058889527789856,0.47618939492850293,76.29178934827715,69.7707665593472,-0.11385757909168692,-0.2714671233892414,-0.19667601540685453,-0.16176727201210905,13.119244379494416,0.09200000762939453,0.0922673082804053,0.2295000314712521,-0.0711347957577706,0.5301348587002748,0.0791826178567403,0.37981744508576387,-0.29626502467811555,81.7307339617797,0.5689077394836062,0.1503174136145114,6,-0.11299991607666016,-0.2330000400543213,-0.19150018692016602,-0.16100025177001953,0.28999996185302734,3,0.1092584763870934,1.2222339960527868,4.510000228881836,1.8181936406788477,4.440000057220459,1.241377892876228,4.426000118255615,0.1092584763870934
1143,2014-06-06,4.605999946594238,4.624000072479248,4.539999961853027,4.572000026702881,4841000.0,0.010530903451566598,1.3999972752229208,0.8499988079059676,76.85458807016161,72.77952067223478,-0.13638041709513526,-0.29771435841434624,-0.24088736496416274,-0.20107100180384663,12.782353864055175,0.0840001106262207,0.12241392381756278,0.25399990081787127,-0.05659076207915881,0.5645905637149014,0.09870456936935668,0.40929523226638587,-0.310838370385353,92.37282998739211,12.426002966890408,0.15529533144851487,6,-0.1099998950958252,-0.2669999599456787,-0.2369999885559082,-0.2090001106262207,0.20399999618530273,4,0.08163263827190725,-1.7058889527789856,4.558000087738037,1.2222339960527868,4.510000228881836,1.8181936406788477,4.440000057220459,0.08163263827190725
1144,2014-06-09,4.636000156402588,4.668000221252441,4.584000110626222,4.602000236511231,4951000.0,0.0065132892219272875,-1.3999972752229564,0.9999999999999739,75.92591366160033,74.55993245515874,-0.14213587852908827,-0.2986042192147593,-0.2680263517152053,-0.2261360671348971,12.295636076901697,0.08400011062621981,0.15117667819500014,0.255800104141235,-0.050129851469131737,0.5617300597516017,0.10283512633605163,0.40876508194641836,-0.30137796064125943,88.57141397438365,9.873310576436054,0.1529649778051834,6,-0.11800003051757812,-0.27500009536743164,-0.2670001983642578,-0.2390003204345703,0.21000003814697266,0,0.02717858569239673,1.3999972752229208,4.605999946594238,-1.7058889527789856,4.558000087738037,1.2222339960527868,4.510000228881836,0.02717858569239673
1145,2014-06-10,4.6579999923706055,4.673999786376953,4.501999855041504,4.625999927520752,4225500.0,0.0047454346906425915,4.375027008501158,0.9411805954868905,82.63668059869929,75.8446317192564,-0.1438317494041197,-0.29974300926034037,-0.2864634746298975,-0.24484298816202887,11.903575878129457,0.17199993133544922,0.17388196854691262,0.25479993820190394,-0.06241270291769929,0.5720125793215072,0.09619361764210232,0.41340625876170556,-0.27670487304052127,94.117719244423,14.265790466928408,0.15860632055980162,6,-0.127000093460083,-0.29400014877319336,-0.2890000343322754,-0.2610001564025879,0.07999992370605469,1,0.04079005099434574,-1.3999972752229564,4.636000156402588,1.3999972752229208,4.605999946594238,-1.7058889527789856,4.558000087738037,0.04079005099434574
1146,2014-06-11,4.75600004196167,4.76800012588501,4.65399980545044,4.684000015258789,10607500.0,0.021039083244220658,1.375001862641356,2.249996274717251,84.30234814671077,76.84288784636983,-0.2180448790442311,-0.36610802094217654,-0.38110705992834504,-0.3391064945099149,11.949031754806445,0.11400032043456942,0.19642828301510828,0.3207999944686888,-0.0034700045069637753,0.6450699934443413,0.15866499498086295,0.4829349939565146,-0.327872175904087,95.48869484783353,15.792912622794717,0.16213499948782623,6,-0.17799997329711914,-0.3450000286102295,-0.38700008392333984,-0.35900020599365234,0.039999961853027344,2,0.013036122219097557,4.375027008501158,4.6579999923706055,-1.3999972752229564,4.636000156402588,1.3999972752229208,4.605999946594238,0.013036122219097557
1147,2014-06-12,4.685999870300293,4.777999877929688,4.682000160217285,4.745999813079834,6714000.0,-0.01471828659456964,-1.8235475614459782,-0.8333322295440246,74.20288673244723,76.4553995767888,-0.13881382423402844,-0.2689421047535232,-0.3128145048324935,-0.26561115751846387,11.881575117988206,0.09599971771240323,0.20542508049581532,0.2247998237609865,-0.09188671563023032,0.5414863631522033,0.06645655406537809,0.3831430934565949,-0.19669499747377284,66.66666666666646,-11.977582503749886,0.15834326969560827,6,-0.10299992561340332,-0.26999998092651367,-0.3169999122619629,-0.2890000343322754,0.10599994659423828,3,0.03499787427902046,1.375001862641356,4.75600004196167,4.375027008501158,4.6579999923706055,-1.3999972752229564,4.636000156402588,0.03499787427902046
1148,2014-06-13,4.723999977111816,4.739999771118164,4.656000137329102,4.685999870300293,4783000.0,0.00810928464859062,1.4,-0.6333357175213981,74.3515802622331,77.36188698860082,-0.15729910309271844,-0.2810260806145921,-0.35263168647179377,-0.29950837197108626,11.524536613903113,0.0839996337890625,0.20570297453696362,0.23719992637634313,-0.07743774757560473,0.551837600328291,0.0798810894003692,0.39451876335231706,-0.17695610326466227,80.43482016675452,3.363183266885784,0.1573188369759741,6,-0.14100003242492676,-0.3080000877380371,-0.39100003242492676,-0.32700014114379883,0.1380000114440918,4,0.02624895704488539,-1.8235475614459782,4.685999870300293,1.375001862641356,4.75600004196167,4.375027008501158,4.6579999923706055,0.02624895704488539
1149,2014-06-16,4.834000110626222,4.843999862670898,4.699999809265137,4.710000038146973,8277000.0,0.02328537977293932,1.0000066227577826,3.2631506299252355,76.51715072774302,77.47805011918473,-0.22723423914699747,-0.3631789141249575,-0.4613383455463582,-0.4046604427634204,11.609054856612776,0.14400005340576172,0.19804102086118291,0.3177000522613538,-0.01138995316947522,0.6467900576921828,0.15315504954593973,0.48224505497676784,-0.2407650359625606,97.0760959585963,21.95857149062097,0.16454500271541433,6,-0.2110002040863046,-0.3850002288818368,-0.52650010585785,-0.437000274658204,-0.027999877929688388,0,-0.004964867045394339,1.4,4.723999977111816,-1.8235475614459782,4.685999870300293,1.375001862641356,4.75600004196167,-0.004964867045394339
1150,2014-06-17,4.868000030517578,4.914000034332275,4.803999900817871,4.815999984741211,10263000.0,0.007033495886071162,-1.8947322190433167,0.41935496275672945,76.76239932570483,77.53837076373081,-0.2169525910756107,-0.3714903844517563,-0.49052819361987776,-0.4335973055497844,12.355575443673397,0.1100001335144043,0.19354745001380813,0.32329998016357386,-0.024687359965949618,0.6712873202930973,0.14930631009881257,0.49729365022833516,-0.22461199825246947,82.30770641528807,9.461475519356839,0.17399367006476166,6,-0.16000008583068848,-0.3840000629425049,-0.5705000162124634,-0.47100019454956055,0.32200002670288086,1,-0.004519276053841503,1.0000066227577826,4.834000110626222,1.4,4.723999977111816,-1.8235475614459782,4.685999870300293,-0.004519276053841503
1151,2014-06-18,4.881999969482422,4.8979997634887695,4.785999774932861,4.886000156402588,8792000.0,0.0028759118482082346,7.00017030262777,-0.07692660382202986,74.71591274692757,77.36327336358086,-0.1929230064180043,-0.354023261533535,-0.5012615380751804,-0.44342327688098315,13.092860028480402,0.1119999885559082,0.20832787248522244,0.30579991340637225,-0.04467494375257619,0.6562747705653207,0.13056248482689803,0.48103734198584647,-0.1844895368038797,87.59686913771912,15.67788265822557,0.1752374285794743,6,-0.17400002479553223,-0.39800000190734863,-0.5844999551773071,-0.4850001335144043,0.2220001220703116,2,-0.029496119276098298,-1.8947322190433167,4.868000030517578,1.0000066227577826,4.834000110626222,1.4,4.723999977111816,-0.029496119276098298
1152,2014-06-19,4.927999973297119,4.934000015258789,4.861999988555908,4.90399980545044,6637000.0,0.009422368722295182,2.9999735092320328,-5.999761592561466,80.5633797141395,77.77536132402284,-0.20218052578214252,-0.36817937725100336,-0.5468102911293755,-0.48452430410787795,13.9405693895613,0.07200002670288086,0.21981428930743707,0.3195999145507811,-0.03613518199952015,0.6753350111010823,0.14173236627563046,0.4974674628259317,-0.18719162028783032,97.8417105768703,24.73096868029134,0.17786754827515056,6,-0.21000003814697266,-0.43400001525878906,-0.6304999589920044,-0.5320000648498535,0.12800025939941406,3,-0.026785708238165062,7.00017030262777,4.881999969482422,-1.8947322190433167,4.868000030517578,1.0000066227577826,4.834000110626222,-0.026785708238165062
1153,2014-06-20,4.866000175476074,4.915999889373778,4.829999923706055,4.915999889373778,8609500.0,-0.012581127872767328,2.440018310651736,-2.083306842565406,81.25000423328446,78.36692694309886,-0.11110504597572834,-0.2800562169933638,-0.4881652131273704,-0.41937336594226426,15.378132576000178,0.09800004959106445,0.22560037510437425,0.2319001197814945,-0.12008899018552555,0.5838892297485145,0.055905564797984475,0.4078946747650045,-0.08655349001688517,70.94026499080968,-7.565295063586177,0.17599455498351013,6,-0.14800024032592773,-0.37200021743774414,-0.5705002546310425,-0.4700002670288086,0.15799999237060547,4,-0.015207635822640064,2.9999735092320328,4.927999973297119,7.00017030262777,4.881999969482422,-1.8947322190433167,4.868000030517578,-0.015207635822640064
1154,2014-06-23,4.835999965667725,4.888000011444092,4.828000068664551,4.866000175476074,5041500.0,-0.006165271008321427,-1.608692947993656,0.6000076294381979,77.49998344316037,77.79618281470563,-0.055598118635355576,-0.2262126257451822,-0.4514279414597535,-0.38448035051017637,16.981939223998204,0.059999942779541016,0.22869243888225377,0.17939991950988787,-0.16321928187373302,0.5220191208935088,0.00809031881807698,0.35070952020169877,-0.025642614248615914,33.78385779965784,-48.196769391048335,0.17130960069181064,6,-0.04200005531311035,-0.2869999408721924,-0.5530000925064087,-0.440000057220459,0.26999998092651367,0,0.005376348857064839,2.440018310651736,4.866000175476074,2.9999735092320328,4.927999973297119,7.00017030262777,4.881999969482422,0.005376348857064839
1155,2014-06-24,4.7839999198913565,4.869999885559082,4.769999980926514,4.852000236511231,5891000.0,-0.01075269771413001,-1.0833271245287517,2.2666613685131325,69.5156435839942,76.15321564107046,0.01805308520288751,-0.15440599624706763,-0.3854190662206598,-0.3301714063620631,18.2754050369079,0.09999990463256836,0.22724939674165512,0.10979988574981636,-0.22017077770435733,0.43977054920399006,-0.05518544597727093,0.27478521747690365,0.15000009536743253,8.536546362226986,-72.48228304683201,0.16498533172708693,6,0.011000156402588779,-0.2070000171661368,-0.5119999647140494,-0.3880000114440909,0.12599992752075195,1,0.004598727670061642,-1.608692947993656,4.835999965667725,2.440018310651736,4.866000175476074,2.9999735092320328,4.927999973297119,0.004598727670061642
1156,2014-06-25,4.901999950408936,4.906000137329102,4.757999897003174,4.763999938964844,5660500.0,0.02466555863158537,1.0273952022470074,-2.0294024837490046,72.27977482424356,75.93953654015895,-0.08611480878325306,-0.25026856143322274,-0.4880081803153544,-0.44215110650664347,19.453926742592,0.14800024032592773,0.22920803238471166,0.20559992790222292,-0.12286593850096228,0.5340657943054081,0.04136699470063032,0.3698328611038155,0.02872006416320705,81.81815718818038,0.8526395915416174,0.16423293320159252,6,-0.10699987411499112,-0.31999993324279874,-0.649000048637391,-0.5060000419616708,-0.06599998474121183,2,0.05875155237149632,-1.0833271245287517,4.7839999198913565,-1.608692947993656,4.835999965667725,2.440018310651736,4.866000175476074,0.05875155237149632
1157,2014-06-26,4.880000114440918,4.934000015258789,4.857999801635742,4.894000053405762,3235000.0,-0.004487930679432872,-1.6206715117235029,-0.10144882466560869,68.36461537281484,75.27431821911249,-0.03766268965084141,-0.21188145670955905,-0.45214721505968125,-0.4113875361059174,19.961230379667406,0.07600021362304688,0.22586019968412252,0.16630008220672643,-0.16259793888134322,0.4951981032947961,0.0018510716626920498,0.3307490927507608,-0.12200021743774414,69.31825878693793,-9.782780969764687,0.16444901054403466,6,-0.06300020217895508,-0.28800010681152344,-0.626500129699707,-0.48400020599365234,0.0019998550415039062,3,0.045901633577621004,1.0273952022470074,4.901999950408936,-1.0833271245287517,4.7839999198913565,-1.608692947993656,4.835999965667725,0.045901633577621004
1158,2014-06-27,4.946000099182129,4.947999954223633,4.863999843597412,4.863999843597412,5439000.0,0.013524586719968257,-1.0487768002000384,-5.857186648501362,69.82096656469335,74.5302977565514,-0.07695268546648126,-0.2553757235717775,-0.5082624785838767,-0.46962000636432677,20.713652681044852,0.0840001106262207,0.21332139661186655,0.20970005989074725,-0.11774814619670337,0.5371482659781979,0.04597595684702149,0.373424162934473,-0.18800020217895508,98.94744503198572,20.17502378204813,0.1637241030437253,6,-0.09300017356872559,-0.32900023460388184,-0.692500114440918,-0.5500001907348633,-0.053999900817871094,4,0.02224022064467679,-1.6206715117235029,4.880000114440918,1.0273952022470074,4.901999950408936,-1.0833271245287517,4.7839999198913565,0.02224022064467679
1159,2014-06-30,5.026000022888184,5.026000022888184,4.932000160217285,4.932000160217285,8674500.0,0.016174670865712892,1.0,1.1463362156692853,71.9047597422354,73.99056002505479,-0.14176095787670473,-0.3036907924160088,-0.5778890312385006,-0.5395200421186139,22.204208986781783,0.09399986267089844,0.2174560296718644,0.25969998836517316,-0.057838604947829886,0.5772385816781762,0.10093069170867164,0.4184692850216747,-0.2604001235961917,100.0,22.21158247331452,0.15876929665650147,6,-0.13400006294250488,-0.3659999370574951,-0.7440000772476196,-0.630000114440918,-0.12400007247924716,0,-0.0003979019165134545,-1.0487768002000384,4.946000099182129,-1.6206715117235029,4.880000114440918,1.0273952022470074,4.901999950408936,-0.0003979019165134545
1160,2014-07-01,5.03000020980835,5.0920000076293945,5.007999897003174,5.035999774932861,9457500.0,0.0007958987071128298,-2.3599916076980296,-0.06382525414443115,68.36461537281484,73.28486031682006,-0.13450995361339402,-0.27534013969225235,-0.5722871037119663,-0.535721549951913,23.96227069007157,0.0840001106262207,0.22018843705856384,0.23420016765594465,-0.06478309183330921,0.5331834271451985,0.08470853791131816,0.38369179740057113,-0.24877630310058585,81.43719242942741,5.6445244374209835,0.1494916297446268,7,-0.10500025749206543,-0.3000001907348633,-0.7450002431869507,-0.634000301361084,-0.09200000762939453,1,0.015109290977302736,1.0,5.026000022888184,-1.0487768002000384,4.946000099182129,-1.6206715117235029,4.880000114440918,0.015109290977302736
1161,2014-07-02,5.015999794006348,5.0900001525878915,5.00600004196167,5.065999984741211,5373500.0,-0.0027833827471223094,-1.400013623978227,8.333969162295343,73.91301944111952,72.54593139759561,-0.11119619964949035,-0.23345731070356557,-0.5501322292125046,-0.5156172099793919,25.258693770022294,0.08400011062622159,0.2113048569046052,0.19489977359771693,-0.08742583885269362,0.4772253860481275,0.05373696737251166,0.3360625798229222,-0.20991379922485365,67.5213048209417,-9.03637332639478,0.1411628062252051,7,-0.09099984169006348,-0.28599977493286133,-0.7229998111724854,-0.619999885559082,-0.04799985885620117,2,-0.021132366616302356,-2.3599916076980296,5.03000020980835,1.0,5.026000022888184,-1.0487768002000384,4.946000099182129,-0.021132366616302356
1162,2014-07-03,5.056000232696533,5.084000110626222,5.013999938964844,5.0339999198913565,5236500.0,0.007974569444357371,-1.2580600504522528,-0.4400045776192743,73.98842775547092,71.73908956672743,-0.1465406869410728,-0.246894280954705,-0.5814097445083029,-0.5491552840762459,26.113230317941692,0.07000017166137784,0.20060370040437547,0.21000020503997785,-0.062287625373593336,0.48228803545354904,0.07385628983319226,0.34614412024676344,-0.2270411168872073,84.21063638892316,7.806995564797873,0.13614391520678562,7,-0.13100028038024902,-0.31600022315979004,-0.7545002698898315,-0.6600003242492676,-0.020000457763671875,3,-0.043512709039468356,-1.400013623978227,5.015999794006348,-2.3599916076980296,5.03000020980835,1.0,5.026000022888184,-0.043512709039468356
1163,2014-07-07,4.98199987411499,5.070000171661377,4.96999979019165,5.058000087738037,7551500.0,-0.014636146197737787,1.0,-3.4545060470760234,61.280451017420404,69.93691929720077,-0.06074314584717477,-0.15102370364289985,-0.5051048544750376,-0.4694724084070092,26.628308703572102,0.10000038146972656,0.19099908761098483,0.11719985008239764,-0.1366112149000882,0.3710109150648835,-0.009705682408845284,0.24410538257364056,-0.13199748696005908,31.249850988245953,-40.78162672905948,0.1269055324912431,7,-0.056999921798706055,-0.24199986457824707,-0.6254998445510864,-0.5859999656677246,-0.012000083923339844,0,-0.020072241501277177,-1.2580600504522528,5.056000232696533,-1.400013623978227,5.015999794006348,-2.3599916076980296,5.03000020980835,-0.020072241501277177
1164,2014-07-08,4.76200008392334,4.960000038146973,4.613999843597412,4.960000038146973,28095500.0,-0.04415893130280968,2.4949522681077747,2.605255232645686,43.70547354066479,67.06912262571973,0.16500825476344705,0.08316351965156343,-0.27963555724284195,-0.24450074934473864,26.269846019998766,0.3680000305175781,0.16661643626021494,-0.1090999364852907,-0.34459266451382664,0.12639279154324523,-0.22684630049955867,0.008646427528977263,0.3299999237060547,30.962382748476465,-38.12639564736826,0.11774636401426794,7,0.09099984169006348,-0.02200007438659668,-0.3915001153945923,-0.3660001754760742,0.365999698638916,1,0.027299477561918195,1.0,4.98199987411499,-1.2580600504522528,5.056000232696533,-1.400013623978227,5.015999794006348,0.027299477561918195
1165,2014-07-09,4.8480000495910645,4.892000198364258,4.76200008392334,4.831999778747559,14103000.0,0.018059631279315314,1.4999885376309576,-0.08080946738722077,48.14005015653702,64.38693099597455,0.09950548941973114,0.012783117172748604,-0.3552498436949607,-0.3273094950075315,26.705385042879527,0.13000011444091797,0.1475712654693817,-0.03259997367858869,-0.24620901357590608,0.1810090662187287,-0.13940449362724738,0.07420454627007,0.23443995475769075,49.15967523002861,-16.8614139172319,0.10680451994865865,7,0.004999876022338867,-0.10800004005432129,-0.48899996280670166,-0.45399999618530273,0.23399972915649414,2,0.011138593289087728,2.4949522681077747,4.76200008392334,1.0,4.98199987411499,-1.2580600504522528,5.056000232696533,0.011138593289087728
1166,2014-07-10,4.817999839782715,4.835999965667725,4.690000057220459,4.75,7930000.0,-0.006188162025881239,1.8076880754135642,4.249918045000745,43.87527910601119,61.66589363299638,0.13000906039664972,0.05024230223039794,-0.3159011027505505,-0.2938449708227324,26.720497289690435,0.15799999237060547,0.13233763738384852,-0.06570017337799072,-0.2734137074032317,0.14201336064725023,-0.16955694039061164,0.0381565936346302,0.25507136135101316,43.40422984755415,-17.823758073511016,0.10385676701262048,7,0.03500008583068848,-0.0709998607635498,-0.45399975776672363,-0.4239997863769531,0.20399999618530362,3,0.024906676294462526,1.4999885376309576,4.8480000495910645,2.4949522681077747,4.76200008392334,1.0,4.98199987411499,0.024906676294462526
1167,2014-07-11,4.849999904632568,4.877999782562256,4.808000087738037,4.823999881744385,5893000.0,0.006641773747193991,-1.4137987733692883,0.38235417864605975,49.07832696361267,59.36115589954297,0.10427116731076058,0.03284252780099983,-0.3404381199724398,-0.32452260631086105,26.55025790020651,0.06999969482421875,0.12953242506038087,-0.041900110244751154,-0.22864163343526744,0.14484141294576514,-0.1352708718400093,0.05147065135050699,0.21388986935043341,51.75436211573331,-7.904491991566147,0.09337076159525803,7,0.003000020980834961,-0.05299997329711914,-0.4769998788833618,-0.47099995613098145,0.23600006103515625,4,0.024329903677908993,1.8076880754135642,4.817999839782715,1.4999885376309576,4.8480000495910645,2.4949522681077747,4.76200008392334,0.024329903677908993
1168,2014-07-14,4.8480000495910645,4.906000137329102,4.8379998207092285,4.889999866485597,4036500.0,-0.00041234125377898057,-1.1935488832830863,-1.6153761508271625,50.71428976901811,57.00665923585216,0.10159120852118697,0.04701917028485347,-0.33058668386977885,-0.3190269906795189,26.550566037349206,0.06800031661987305,0.11355599932681582,-0.050099968910217285,-0.22092574452503833,0.12072580670460376,-0.1355128567176278,0.035312918897193235,0.20689192578422588,67.63007931203187,4.504133892191668,0.08541288780741074,7,0.004999876022338867,-0.051000118255615234,-0.46299993991851807,-0.5110001564025879,0.25999975204467773,0,0.03877882083719353,-1.4137987733692883,4.849999904632568,1.8076880754135642,4.817999839782715,1.4999885376309576,4.8480000495910645,0.03877882083719353
1169,2014-07-15,4.809999942779541,4.880000114440918,4.769999980926514,4.855999946594238,5443500.0,-0.007838305780283328,1.340419919546702,1.0952429609445726,51.5738490402656,55.141018532235584,0.11815477765585047,0.08762145136142863,-0.2851436356757633,-0.2794729908848286,26.06846619774507,0.1100001335144043,0.10216300520221555,-0.08690006732940692,-0.2599445650555712,0.08614443039675734,-0.1734223161924895,-0.00037781846632434224,0.23607418996019192,55.55548196960164,-13.877680907172724,0.08652224886308214,7,0.04200005531311035,-0.013000011444091797,-0.3924999237060547,-0.47300004959106445,0.24200010299682617,1,0.033264001936692544,-1.1935488832830863,4.8480000495910645,-1.4137987733692883,4.849999904632568,1.8076880754135642,4.817999839782715,0.033264001936692544
1170,2014-07-16,4.8460001945495605,4.8979997634887695,4.806000232696533,4.834000110626222,15790000.0,0.007484459916483166,-1.7058749281236414,-0.26087136800421,46.23658257086525,52.06585887998511,0.059574180084947415,0.05258455773045245,-0.3130646761232505,-0.3135026274107249,25.11824073954726,0.09199953079223633,0.08377974916411546,-0.04979982376098668,-0.22389433782712587,0.1242946903051525,-0.13684708079405628,0.03724743327208291,0.19143245240732565,72.22225901519917,4.17578454663996,0.0870472570330696,7,0.0029997825622558594,-0.04900026321411133,-0.40650010108947754,-0.5080001354217529,0.25,2,0.058192236213665094,1.340419919546702,4.809999942779541,-1.1935488832830863,4.8480000495910645,-1.4137987733692883,4.849999904632568,0.058192236213665094
1171,2014-07-17,4.73799991607666,4.881999969482422,4.734000205993652,4.829999923706055,7156000.0,-0.022286478360931894,-1.9600122071010997,-7.666613685131299,41.44579005423293,48.450010246514225,0.13856469334633914,0.1573088807814642,-0.19420503632129815,-0.2042036155486251,24.474913840841616,0.14799976348876953,0.05148085126794122,-0.150600099563599,-0.3384639384587267,0.03726373933152871,-0.24453201901116284,-0.05666818011603514,0.29096407481303643,2.3254137672922846,-62.85196477647397,0.09393191944756372,7,0.10400009155273438,0.11500000953674316,-0.29050004482269287,-0.3970000743865967,0.34999990463256836,3,0.07260444676321365,-1.7058749281236414,4.8460001945495605,1.340419919546702,4.809999942779541,-1.1935488832830863,4.8480000495910645,0.07260444676321365
1172,2014-07-18,4.796000003814697,4.800000190734863,4.7220001220703125,4.76200008392334,7061500.0,0.012241470824268186,2.714263007913171,-0.3695643159978853,40.87592807549092,46.18284103074428,0.044482892442029964,0.09371759066481467,-0.23664382446354537,-0.26192769146081396,23.62207975400396,0.07800006866455078,0.023740172005859428,-0.08600001335144025,-0.27727942334223865,0.10527939663935815,-0.18163971834683945,0.009639691643958948,0.22466470412915385,40.2173236998414,-19.83375338605076,0.09563970499539919,7,-0.009000062942504883,0.056999921798706055,-0.30149996280670166,-0.40799999237060547,0.28599977493286133,4,0.0471225671337705,-1.9600122071010997,4.73799991607666,-1.7058749281236414,4.8460001945495605,1.340419919546702,4.809999942779541,0.0471225671337705
1173,2014-07-21,4.791999816894531,4.835999965667725,4.760000228881836,4.7839999198913565,5081500.0,-0.0008340673304804147,-1.714311259462359,0.2352916427079066,34.31638627531193,45.13960911237174,0.020894545698459055,0.09685543047058509,-0.21629218008462825,-0.2586938510691912,22.951108932674085,0.07599973678588867,-0.00887923958775172,-0.08630018234252912,-0.2817011728705605,0.10910080818550227,-0.18400067760654526,0.011400312921487021,0.2205315937623915,39.77263490996971,-14.596235945424645,0.09770049526401578,7,0.0060002803802490234,0.06100010871887207,-0.2924998998641968,-0.3989999294281006,0.384000301361084,0,0.061352287146730466,2.714263007913171,4.796000003814697,-1.9600122071010997,4.73799991607666,-1.7058749281236414,4.8460001945495605,0.061352287146730466
1174,2014-07-22,4.861999988555908,4.923999786376953,4.806000232696533,4.823999881744385,7134500.0,0.014607715846437719,-2.189202773410315,4.750074506764687,39.655186588462456,44.19684649369678,-0.03735743222162924,0.030464941376792787,-0.26672712341398075,-0.3305939435471359,21.99343954288778,0.13199996948242188,-0.04560540964510018,-0.0176000118255617,-0.2121602155621316,0.1769601919110082,-0.11488011369384665,0.07968009004272325,0.1425607907598243,69.30697977451702,17.603551400582916,0.09728010186828513,7,-0.05500006675720215,-0.009000062942504883,-0.36250007152557373,-0.46900010108947754,0.2560000419616699,1,0.05059642403514286,-1.714311259462359,4.791999816894531,2.714263007913171,4.796000003814697,-1.9600122071010997,4.73799991607666,0.05059642403514286
1175,2014-07-23,4.806000232696533,4.935999870300293,4.789999961853027,4.860000133514403,14076500.0,-0.011517843683913287,-2.395329237729823,-1.421046027204715,37.70496563037592,43.51125610751508,0.013475179918787994,0.09296371213071097,-0.1954714443755794,-0.27457170205196757,21.660041220991825,0.14599990844726562,-0.06922568105640803,-0.07469978332519567,-0.26722226097170143,0.1178226943213101,-0.17096102214844855,0.021561455498057214,0.19074932790483246,39.25243432340293,-10.018454596441885,0.09626123882325277,7,0.02299976348876953,0.04699969291687012,-0.2700003385543823,-0.38000035285949707,0.2539997100830078,2,0.0511859761067488,-2.189202773410315,4.861999988555908,-1.714311259462359,4.791999816894531,2.714263007913171,4.796000003814697,0.0511859761067488
1176,2014-07-24,5.190000057220459,5.245999813079834,5.0,5.2160000801086435,30457000.0,0.07990008446347341,4.7209598899941225,0.48148278967913005,55.59264286197605,44.23506898511103,-0.34889742237128285,-0.2828557465225954,-0.5567951877248722,-0.6551023657011239,21.446126704372286,0.4399995803833008,-0.051427608482002896,0.29490003585815394,0.05775743114843568,0.5320426405678722,0.17632873350329437,0.4134713382130135,-0.5760002136230469,89.31301738909661,42.62510162125095,0.11857130235485924,7,-0.20600008964538574,-0.26000022888183594,-0.5940001010894775,-0.7290000915527344,-0.027999877929686612,3,-0.0181117267118569,-2.395329237729823,4.806000232696533,-2.189202773410315,4.861999988555908,-1.714311259462359,4.791999816894531,-0.0181117267118569
1177,2014-07-25,5.1040000915527335,5.179999828338623,5.076000213623047,5.125999927520752,18934500.0,-0.016570320755214696,-1.6666707422192606,0.8461467923559456,55.04132915345673,44.71585113893753,-0.24929448122325315,-0.1888987614197779,-0.4502628231576198,-0.5684293074088034,21.031654427276738,0.11399984359741211,-0.04517136849572534,0.1977000713348378,-0.05695195284910337,0.452352095518779,0.07037405924286766,0.32502608342680794,-0.47736024856567294,70.78192530525925,21.226568112674883,0.1273260120919704,7,-0.12000012397766024,-0.17400026321411044,-0.508000135421752,-0.6430001258850089,0.17999982833862305,4,-0.0031348492469633893,4.7209598899941225,5.190000057220459,-2.395329237729823,4.806000232696533,-2.189202773410315,4.861999988555908,-0.0031348492469633893
1178,2014-07-28,5.056000232696533,5.0960001945495605,4.995999813079834,5.0920000076293945,9239500.0,-0.009404360892477537,3.5454565158493634,1.6363656067797419,64.16184891436919,46.114517791615704,-0.18851090645764224,-0.1393815970139176,-0.3833479388624559,-0.5195815611812487,20.27701762492134,0.1080002784728995,-0.03206517802147868,0.14420020580291748,-0.11868075970583636,0.4070811713116713,0.012759723048540117,0.27564068855729484,-0.41697319030761726,58.3334117605231,6.1607099603090845,0.13144048275437706,7,-0.07200026512145996,-0.12600040435791016,-0.4500002861022949,-0.5850002765655518,0.23799991607666016,0,0.005142315042410361,-1.6666707422192606,5.1040000915527335,4.7209598899941225,5.190000057220459,-2.395329237729823,4.806000232696533,0.005142315042410361
1179,2014-07-29,5.02400016784668,5.0900001525878915,5.01800012588501,5.056000232696533,8065500.0,-0.006329126459075907,-2.272717420753224,0.8888962475330145,58.94308923390639,47.52635186528694,-0.13741302666460609,-0.11335058149153987,-0.33344632083930925,-0.4871984905430171,18.9783726311584,0.07200002670288175,-0.026950275035791726,0.1123001337051388,-0.15039939134846136,0.374999658758739,-0.01904962882166128,0.2436498962319389,-0.37283367004394563,51.31585138988666,-1.1868384131517615,0.1313497625268001,7,-0.040000200271606445,-0.09400033950805664,-0.4180002212524414,-0.5530002117156982,0.21000003814697266,1,0.030254766188450244,3.5454565158493634,5.056000232696533,-1.6666707422192606,5.1040000915527335,4.7209598899941225,5.190000057220459,0.030254766188450244
1180,2014-07-30,5.105999946594238,5.118000030517578,5.0320000648498535,5.067999839782715,5209500.0,0.01632161146656652,1.7741801513566726,-1.1875009313206872,63.89961567670817,50.021221378895305,-0.19964848692070358,-0.19959822089547963,-0.39802794165664146,-0.5681429433139744,17.289053326110523,0.09399986267089844,-0.02057295222607447,0.19049992561340368,-0.08144092268301684,0.4624407739098242,0.05452950146519342,0.32647034976161393,-0.4429367824859618,44.00005340576172,-9.254753008239433,0.1359704241482104,7,-0.12199997901916504,-0.17600011825561523,-0.43449997901916504,-0.6349999904632568,0.17400026321411133,2,0.0023501927240214826,-2.272717420753224,5.02400016784668,3.5454565158493634,5.056000232696533,-1.6666707422192606,5.1040000915527335,0.0023501927240214826
1181,2014-07-31,4.9099998474121085,5.061999797821045,4.9079999923706055,5.046000003814697,6724000.0,-0.03838623212537717,-1.1999993188034102,-3.5789414244842876,52.499997019768436,51.312784594926136,0.0260556246594863,-0.012592150625297727,-0.1849806671022467,-0.3713862428280601,15.196982730751662,0.1979999542236328,-0.016009666211319384,-0.00020017623901491532,-0.2679940548353983,0.26759370235736846,-0.13409711553720616,0.13369676305917633,-0.23527795032440046,0.7352412674756782,-50.53199191638717,0.13389693929819158,7,0.09300017356872647,0.01999998092651456,-0.22399985790252597,-0.43899989128112704,0.38000011444091886,3,0.03054991853950706,1.7741801513566726,5.105999946594238,-2.272717420753224,5.02400016784668,3.5454565158493634,5.056000232696533,0.03054991853950706
1182,2014-08-01,4.835999965667725,4.932000160217285,4.794000148773193,4.8979997634887695,9398500.0,-0.015071259479445098,1.123067442807311,0.45588034206014155,49.52829870391794,53.00299708699347,0.11882155280872464,0.04646296656547122,-0.09547363481517657,-0.2961262882895195,13.127067394130831,0.1380000114440918,-0.010196012580686364,-0.06320004463195783,-0.32375304297342744,0.19735295370951178,-0.1934765438026922,0.06707645453877653,-0.14985251026017377,12.96291118021655,-34.73772087427014,0.13027649917073478,8,0.18199992179870605,0.09399986267089844,-0.1474999189376831,-0.36500000953674316,0.3660001754760742,4,0.06741112819218875,-1.1999993188034102,4.9099998474121085,1.7741801513566726,5.105999946594238,-2.272717420753224,5.02400016784668,0.06741112819218875
1183,2014-08-04,4.881999969482422,4.90399980545044,4.809999942779541,4.828000068664551,5833000.0,0.009511994239302268,-1.0888822955961712,-0.8709689824108042,52.81250058207652,54.464920864061696,0.09714664844182685,-0.007813506832087924,-0.12730442901426997,-0.3414801030680241,11.522300148784486,0.09399986267089933,0.011409149396163443,-0.012200045585632147,-0.2698850362223739,0.24548494505110963,-0.14104254090400303,0.11664244973273874,-0.18465546692142532,27.160448403698727,-18.739148164394688,0.12884249531837072,8,0.1359999179840088,0.04799985885620117,-0.17750000953674316,-0.41100001335144043,0.38000011444091797,0,0.08234329228223114,1.123067442807311,4.835999965667725,-1.1999993188034102,4.9099998474121085,1.7741801513566726,5.105999946594238,0.08234329228223114
1184,2014-08-05,4.892000198364258,4.920000076293945,4.822000026702881,4.8540000915527335,7688000.0,0.002048387739522317,1.0851104843455146,0.7037069741977806,51.83413066020643,56.03482808959841,0.102643539751889,-0.007984457070051576,-0.12382319307407386,-0.3491088469028849,11.558348973899967,0.09800004959106445,0.03127401443550859,-0.008699822425842108,-0.2587905004265485,0.24139085557486428,-0.1337451614261953,0.11634551657451109,-0.18368258959288486,30.246939925854736,-11.813965757542132,0.1250453390003534,8,0.12799978256225586,0.037999629974365234,-0.15700030326843262,-0.4140002727508545,0.29799985885620117,1,0.08217496608919861,-1.0888822955961712,4.881999969482422,1.123067442807311,4.835999965667725,-1.1999993188034102,4.9099998474121085,0.08217496608919861
1185,2014-08-06,4.901999950408936,4.935999870300293,4.8379998207092285,4.852000236511231,4520000.0,0.0020441029515947395,-1.5128042108093989,1.3157782462480243,57.093429173780414,56.20158212424334,0.12034944547578963,-0.014473298201581386,-0.12143026819769087,-0.3574532505273096,11.552673692621166,0.09800004959106445,0.058791182105794704,-0.001400065422057395,-0.25025808992039433,0.24745795907627954,-0.12582907767122542,0.12302894682711063,-0.18292869755139396,40.29848621796502,-6.508258093730049,0.12442901224916834,8,0.08500003814697177,0.027999877929686612,-0.12599992752075284,-0.3619999885559091,0.3819999694824201,2,0.0677275110043647,1.0851104843455146,4.892000198364258,-1.0888822955961712,4.881999969482422,1.123067442807311,4.835999965667725,0.0677275110043647
1186,2014-08-07,4.938000202178955,5.01200008392334,4.912000179290772,4.923999786376953,7699500.0,0.007343992683438438,-4.263204125936629,0.28000991826964344,56.261032642746315,56.33710473416441,0.05011383193214414,-0.04323937734723948,-0.1452021935099843,-0.3925939007206054,11.04090358023481,0.11000013351440341,0.07969115998558784,0.02860016822814959,-0.2173578860366696,0.2745582224929688,-0.09437885890425957,0.15157919536055875,-0.2083903781169667,66.05509001944534,17.65413075436156,0.12297902713240952,8,0.017999887466430664,-0.008000373840332031,-0.11050021648406982,-0.36500024795532227,0.1979999542236328,3,0.06925880794384787,-1.5128042108093989,4.901999950408936,1.0851104843455146,4.892000198364258,-1.0888822955961712,4.881999969482422,0.06925880794384787
1187,2014-08-08,4.9679999351501465,4.99399995803833,4.915999889373778,4.940000057220459,5425500.0,0.006075279818326784,-1.0526276163228183,1.9999318824290726,57.58621611011656,55.60647886702524,-0.001348056980236656,-0.06740127434604926,-0.16482295242162692,-0.42349885390236786,10.8575902703218,0.07800006866455167,0.1101239723516958,0.05269989967346156,-0.19291955518418025,0.29831935453110336,-0.07010982775535979,0.1755096271022829,-0.2280623113078013,78.21776335202124,27.53876330579301,0.12280972742882108,8,-0.011999845504760742,-0.03800010681152344,-0.14049994945526123,-0.39499998092651367,0.2519998550415039,4,0.0648148210358519,-4.263204125936629,4.938000202178955,-1.5128042108093989,4.901999950408936,1.0851104843455146,4.892000198364258,0.0648148210358519
1188,2014-08-11,5.035999774932861,5.081999778747559,4.953999996185303,4.995999813079834,10447500.0,0.013687568572937181,-1.064519354268091,1.4285762942779292,57.51295038089356,55.447574550023816,-0.08100148878200741,-0.12711156781096733,-0.22015014648979925,-0.49173027743196673,11.120363174908855,0.12799978256225586,0.09240057930417489,0.11129975318908691,-0.13783952218656115,0.360439028564735,-0.013269884498736673,0.2358693908769105,-0.2859409073057666,82.30767396778411,32.581103275369074,0.12456963768782398,8,-0.07999968528747559,-0.10599994659423828,-0.20349979400634766,-0.4629998207092285,0.2200002670288086,0,0.032962742976522685,-1.0526276163228183,4.9679999351501465,-4.263204125936629,4.938000202178955,-1.5128042108093989,4.901999950408936,0.032962742976522685
1189,2014-08-12,4.96999979019165,5.061999797821045,4.964000225067139,5.0219998359680185,4679500.0,-0.01310563695211664,-2.062526077367825,-1.300002384188087,57.02053340475008,54.68323207536179,-0.026224824243232803,-0.051131747091297974,-0.1397909856511781,-0.42580513243564067,10.926805257926524,0.09799957275390625,0.0785688071076951,0.03729977607727086,-0.20655102446241802,0.28115057661695975,-0.08462562419257313,0.15922517634711486,-0.21002210365550056,54.098357452047566,2.9210155251353385,0.12192540026984425,8,-0.031999826431274414,-0.039999961853027344,-0.13749980926513672,-0.3969998359680176,0.3860001564025879,1,0.05875257667172451,-1.064519354268091,5.035999774932861,-1.0526276163228183,4.9679999351501465,-4.263204125936629,4.938000202178955,0.05875257667172451
1190,2014-08-13,5.127999782562256,5.130000114440918,5.0,5.00600004196167,6039500.0,0.03179074427375639,1.0634872578923866,-2.3461467923559,46.70911296086694,54.03980051326164,-0.20202058150427504,-0.1970232923673665,-0.2817511020311674,-0.5813652487417666,11.044559948069749,0.16000032424926758,0.06028190303249659,0.1811997890472412,-0.07389532792908149,0.4362949060235639,0.05365223055907986,0.30874734753540256,-0.35830165349523213,99.08241629646156,50.55080103050464,0.12754755848816116,8,-0.1659996509552002,-0.15999984741210938,-0.3314998149871826,-0.554999828338623,0.15600013732910067,2,0.012090537692500458,-2.062526077367825,4.96999979019165,-1.064519354268091,5.035999774932861,-1.0526276163228183,4.9679999351501465,0.012090537692500458
1191,2014-08-14,5.081999778747559,5.139999866485597,5.078000068664551,5.113999843597412,4982000.0,-0.00897035993860995,-2.10002980270613,-0.26229617122398885,48.780469753598794,53.956708407670625,-0.14422320315671655,-0.13062763788426146,-0.22217169880388,-0.5308688162682422,10.705955328500513,0.06199979782104581,0.049806934690677096,0.11799979209899902,-0.12386312173195968,0.3598627059299577,-0.0029316648164803283,0.23893124901447838,-0.3027756160002788,74.10710104265546,27.21723872468624,0.12093145691547937,8,-0.10699987411499023,-0.11399984359741211,-0.28549981117248535,-0.5089998245239258,0.13400030136108487,3,0.039748160160994805,1.0634872578923866,5.127999782562256,-2.062526077367825,4.96999979019165,-1.064519354268091,5.035999774932861,0.039748160160994805
1192,2014-08-15,5.0219998359680185,5.111999988555908,4.986000061035156,5.102000236511231,4036500.0,-0.011806364697309557,1.5200009536752708,2.500007450565498,48.14002116031131,53.43754402747449,-0.06153567456491427,-0.05568313516778911,-0.15055699905232078,-0.4662286147231596,9.979159805969747,0.12599992752075195,0.023545328149934264,0.046699857711792525,-0.1829223126117938,0.27632202803537886,-0.06811122745000109,0.16151094287358614,-0.2334401602140872,36.5590791396419,-8.516293195115622,0.11481108516179325,8,-0.040999889373780185,-0.037999868392945224,-0.2219998836517343,-0.44899988174438565,0.08000040054321289,4,0.022700184021928527,-2.10002980270613,5.081999778747559,1.0634872578923866,5.127999782562256,-2.062526077367825,4.96999979019165,0.022700184021928527
1193,2014-08-18,5.085999965667725,5.0920000076293945,5.0320000648498535,5.052000045776367,3122000.0,0.012743952964978433,1.608692947993656,-0.4249968707718167,53.27694622474362,53.597856867978614,-0.10454977766475615,-0.10174468491656796,-0.20350662921577012,-0.5235724982386181,9.555806016440979,0.07000017166137606,0.026997297113360297,0.09599997997283971,-0.12153833071399589,0.3135382906596753,-0.01276917537057809,0.2047691353162575,-0.2882914871672755,69.3181756606643,23.998128341264724,0.10876915534341781,8,-0.0970001220703125,-0.10199999809265137,-0.26100003719329834,-0.5130000114440918,0.0820002555847168,0,0.026346800123568936,1.5200009536752708,5.0219998359680185,-2.10002980270613,5.081999778747559,1.0634872578923866,5.127999782562256,0.026346800123568936
1194,2014-08-19,5.107999801635742,5.151999950408936,5.073999881744385,5.107999801635742,5168000.0,0.004325567462942326,-1.2941250718763848,0.0,50.112858677470676,52.8222379239442,-0.10358051085470699,-0.11001016248229156,-0.21493963266616145,-0.5393912094599616,10.047687156182118,0.07800006866455167,0.042262359393995474,0.10569982528686506,-0.10916758343474964,0.32056723400847975,-0.0017338790739422905,0.2131335296476724,-0.3013254964437051,73.49386861691241,26.84991682205657,0.10743370436080728,8,-0.07599973678588778,-0.12399983406066895,-0.2829998731613159,-0.5349998474121094,-0.09999990463256836,1,0.028974206357356147,1.608692947993656,5.085999965667725,1.5200009536752708,5.0219998359680185,-2.10002980270613,5.081999778747559,0.028974206357356147
1195,2014-08-20,5.052000045776367,5.0960001945495605,5.007999897003174,5.064000129699707,5464500.0,-0.010963147618259894,1.3157907945590523,-100.0,59.517448036848265,53.18406185662219,-0.026893797482072657,-0.03650753003488294,-0.14951513012512585,-0.47728160557840926,10.236776741753308,0.09999990463256836,0.049032215943237034,0.03740007877349871,-0.15737846103781195,0.23217861858480937,-0.05998919113215706,0.13478934867915449,-0.23653923042657432,39.75905344888482,-12.167746332094445,0.09738926990565555,8,-0.018000125885009766,-0.06800007820129395,-0.2275000810623169,-0.4790000915527344,0.006000041961669922,2,0.06017416826273081,-1.2941250718763848,5.107999801635742,1.608692947993656,5.085999965667725,1.5200009536752708,5.0219998359680185,0.06017416826273081
1196,2014-08-21,5.0960001945495605,5.107999801635742,5.0219998359680185,5.047999858856201,3621500.0,0.008709451380543687,1.388902870312703,-4.0,68.15645062468371,54.358532358240765,-0.05154522668179684,-0.09266180919586198,-0.18654424665004754,-0.5155565761462304,9.36674008252632,0.08599996566772372,0.058993709015779494,0.08610022068023682,-0.09490733057229672,0.26710777193277035,-0.004403554946030397,0.17660399630650403,-0.2719285992451672,66.2651848319719,9.021009562527311,0.09050377562626685,8,-0.043000221252441406,-0.1120002269744873,-0.27300024032592773,-0.5230002403259277,0.013999938964842862,3,0.0368916244435924,1.3157907945590523,5.052000045776367,-1.2941250718763848,5.107999801635742,1.608692947993656,5.085999965667725,0.0368916244435924
1197,2014-08-22,5.0879998207092285,5.119999885559082,5.0219998359680185,5.0980000495910645,4568500.0,-0.0015699320123434557,2.629638132914154,-0.20833664467932925,65.1917300398279,55.21173009812236,-0.02763935398656958,-0.09056490645894932,-0.1692654180096964,-0.5039590178711641,8.483413672179907,0.09800004959106356,0.06197123617982747,0.07889986038208008,-0.10049073852938406,0.2582904592935442,-0.010795439073651991,0.16859515983781215,-0.25548966104932624,55.555481969601296,-5.267127545621271,0.08969529945573199,8,-0.029999732971191406,-0.10399985313415527,-0.2404998540878296,-0.5149998664855957,-0.03399991989135742,4,0.02515728457348354,1.388902870312703,5.0960001945495605,1.3157907945590523,5.052000045776367,-1.2941250718763848,5.107999801635742,0.02515728457348354
1198,2014-08-25,5.081999778747559,5.119999885559082,5.041999816894531,5.119999885559082,4231000.0,-0.0011792535717569663,3.105255232645686,3.799923707800877,64.09492882814051,55.997774034054636,-0.016123576528301875,-0.08697650342752983,-0.15509038506662787,-0.49461564080336906,8.190540088134817,0.07800006866455078,0.06448615779300404,0.07159984111785889,-0.10958958421682041,0.2527892664525382,-0.018994871549480763,0.16219455378519854,-0.2412198260192575,51.388787708201946,-12.751969677853225,0.09059471266733954,8,-0.012999773025512695,-0.07899975776672363,-0.26199984550476074,-0.5089998245239258,-0.12599992752075195,0,0.003935548727749483,2.629638132914154,5.0879998207092285,1.388902870312703,5.0960001945495605,1.3157907945590523,5.052000045776367,0.003935548727749483
1199,2014-08-26,5.176000118255615,5.190000057220459,5.076000213623047,5.0980000495910645,5286500.0,0.01849672247156664,1.150941528938632,-2.0526276163228427,68.07388078573666,58.37163712570683,-0.08697625938470299,-0.17813878572015795,-0.2432010664557973,-0.583765999591634,8.081094865071185,0.11399984359741211,0.06585440765752182,0.15800018310546893,-0.03775685837167053,0.3537572245826084,0.060121662366898754,0.2558787038440391,-0.3271157683202839,92.30773261510892,24.112122762343446,0.09787852073856992,8,-0.08800005912780762,-0.15800023078918457,-0.35050010681152344,-0.6030001640319824,-0.17799997329711914,1,-0.0015455751198610868,3.105255232645686,5.081999778747559,2.629638132914154,5.0879998207092285,1.388902870312703,5.0960001945495605,-0.0015455751198610868
1200,2014-08-27,5.118000030517578,5.269999980926514,5.110000133514403,5.173999786376953,7983000.0,-0.011205580837116313,-3.4444679921055616,-0.7179449559231682,61.53844743085713,59.789190200957755,-0.03413328670304061,-0.1256349559476888,-0.18095994142881722,-0.5196711114685941,7.990831898662076,0.15999984741211026,0.0614240509619961,0.09940009117126447,-0.09756247998647449,0.29636266232900343,0.0009188055923949889,0.19788137675013395,-0.2611733713193569,38.709733240529374,-28.52742195514881,0.09848128557886927,8,0.009999990463256836,-0.08800005912780762,-0.28800010681152344,-0.5450000762939453,-0.007999897003174716,2,-0.02149279657258618,1.150941528938632,5.176000118255615,3.105255232645686,5.081999778747559,2.629638132914154,5.0879998207092285,-0.02149279657258618
1201,2014-08-28,5.059999942779541,5.0980000495910645,4.989999771118164,5.0879998207092285,6430500.0,-0.011332568853496428,3.4999801319240245,0.5,55.69306580112129,60.628417383269976,0.0228174412693134,-0.05883768774014175,-0.11975667041484606,-0.4567457794529499,8.454980295748,0.12800025939941406,0.0616192689369921,0.0338999986648556,-0.15698033720952953,0.22478033453924073,-0.06154016927233652,0.12934016660204772,-0.18664635071218783,25.000042574714364,-39.160745029578,0.09544016793719237,8,0.06999993324279785,-0.0279998779296875,-0.218999981880188,-0.4869999885559082,-0.03399991989135742,3,-0.00039522827354132595,-3.4444679921055616,5.118000030517578,1.150941528938632,5.176000118255615,3.105255232645686,5.081999778747559,-0.00039522827354132595
1202,2014-08-29,5.162000179290772,5.162000179290772,5.070000171661377,5.0900001525878915,4743000.0,0.020158149736104747,1.5555548196960411,-2.571440735694823,57.482200742551335,61.0956678852486,-0.06396154241753482,-0.14246690894220926,-0.21878537378355212,-0.5548701601464172,8.719055195721635,0.10200023651123136,0.06683228271512487,0.11960022449493479,-0.0581546348585702,0.2973550838484398,0.03072279481818274,0.20847765417168684,-0.2727807316690525,61.4286711750454,-0.4186194846557427,0.08887742967675243,8,-0.032000303268433505,-0.13000011444091886,-0.20500028133392423,-0.5120003223419198,-0.29200029373169034,4,-0.010073623396021136,3.4999801319240245,5.059999942779541,-3.4444679921055616,5.118000030517578,1.150941528938632,5.176000118255615,-0.010073623396021136
1203,2014-09-02,5.2839999198913565,5.328000068664551,5.173999786376953,5.173999786376953,13913500.0,0.023634199217975604,-1.800001733951198,1.527779065531959,67.4832894728458,63.0257157514014,-0.17312755323385165,-0.2453867437648869,-0.33433592243025334,-0.6737781157055505,9.354473558185255,0.1659998893737784,0.07646258216234703,0.22149996757507218,0.029750711101034,0.41324922404911035,0.1256253393380531,0.31737459581209126,-0.37954925093744496,86.98221596471947,23.156930084344467,0.09587462823701924,9,-0.12499999999999911,-0.22299981117248446,-0.3270000219345084,-0.634000062942504,-0.2960000038146964,1,-0.043527634852465025,1.5555548196960411,5.162000179290772,3.4999801319240245,5.059999942779541,-3.4444679921055616,5.118000030517578,-0.043527634852465025
1204,2014-09-03,5.294000148773193,5.360000133514403,5.2280001640319815,5.349999904632568,6554000.0,0.001892549022226797,2.4736736435276625,-0.5090880717162256,61.06667700872168,63.19785230383177,-0.17206328005511828,-0.2358163898470229,-0.33667064306073513,-0.6753917340097297,10.206944519059839,0.13199996948242188,0.09286969860131578,0.21140019893646222,0.010827902319957339,0.4119724955529671,0.11111405062820978,0.31168634724471467,-0.36413651583664386,82.16218375739601,21.854980100406863,0.10028614830825229,9,-0.11900019645690918,-0.21700000762939453,-0.3370002508163452,-0.6440002918243408,-0.4219999313354492,2,-0.06384591765164827,-1.800001733951198,5.2839999198913565,1.5555548196960411,5.162000179290772,3.4999801319240245,5.059999942779541,-0.06384591765164827
1205,2014-09-04,5.234000205993652,5.331999778747559,5.223999977111816,5.308000087738037,6593000.0,-0.011333574063734253,-1.2978598205272582,1.3214322207084468,59.947660317583185,62.28576449193172,-0.09334820289866741,-0.1577567964651152,-0.2678679770596144,-0.6034368152132386,11.217041801719144,0.10799980163574219,0.09830847103826823,0.13480024337768537,-0.05762657858095466,0.3272270653363254,0.0385868323983658,0.23101365435700494,-0.2697256530108749,65.94599888909954,7.079347930891636,0.09621341097931989,9,-0.059000253677368164,-0.15700006484985352,-0.2770003080368042,-0.5840003490447998,-0.5180001258850089,3,-0.04508980736471957,2.4736736435276625,5.294000148773193,-1.800001733951198,5.2839999198913565,1.5555548196960411,5.162000179290772,-0.04508980736471957
1206,2014-09-05,5.28000020980835,5.308000087738037,5.210000038146973,5.2220001220703125,6388500.0,0.008788689721872966,-1.390237661876988,-0.7837862219616081,67.2000030517539,62.50890593770127,-0.12348920902125293,-0.1863769520092884,-0.3081533161791814,-0.637220729114107,12.312085279115763,0.09800004959106445,0.1077333177855877,0.16370024681091344,-0.02919380916811054,0.3565943027899374,0.0672532188214019,0.260147274800425,-0.2840676103830422,72.41381578298338,10.282351516682937,0.09644702798951192,9,-0.10500025749206543,-0.20300006866455078,-0.32300031185150146,-0.5750002861022949,-0.5920000076293945,4,-0.03219698286718753,-1.2978598205272582,5.234000205993652,2.4736736435276625,5.294000148773193,-1.800001733951198,5.2839999198913565,-0.03219698286718753
1207,2014-09-08,5.289999961853027,5.355999946594238,5.24399995803833,5.288000106811523,7594000.0,0.0018938923574476352,-1.488884414868817,0.03448020717721051,64.65516001093437,62.571153846900586,-0.11378793780918883,-0.18025832394598584,-0.31149515255366467,-0.6356205758849658,13.565565404865975,0.1119999885559082,0.11400896766716517,0.15759999752044695,-0.03692135589285339,0.3521213509337473,0.06033932081379678,0.25486067422709713,-0.2649419597005922,62.36556934506825,1.0959523261752366,0.09726067670665015,9,-0.11500000953674316,-0.21299982070922852,-0.32350003719329834,-0.5570001602172852,-0.48399972915649414,0,-0.049905470863626955,-1.390237661876988,5.28000020980835,-1.2978598205272582,5.234000205993652,2.4736736435276625,5.294000148773193,-0.049905470863626955
1208,2014-09-09,5.202000141143799,5.277999877929688,5.197999954223633,5.2719998359680185,4639500.0,-0.016635126908092324,-1.0512782892565242,-35.002384358607976,56.16799674098939,61.24827784192867,-0.007795779659451441,-0.08346375266403605,-0.2198504122817022,-0.5389056774303977,14.086549493955374,0.09200000762939453,0.10836090959299494,0.06130015850067139,-0.13004220616594875,0.2526425231672915,-0.034371023832639125,0.1569713408339819,-0.15014676848240605,2.469248452488541,-54.88897584429313,0.09567118233331028,9,-0.02700018882751465,-0.11700010299682617,-0.22800028324127197,-0.46400022506713867,-0.3940000534057617,1,-0.06382165447456478,-1.488884414868817,5.289999961853027,-1.390237661876988,5.28000020980835,-1.2978598205272582,5.234000205993652,-0.06382165447456478
1209,2014-09-10,5.26200008392334,5.343999862670898,5.199999809265137,5.2220001220703125,11526000.0,0.011534014062204223,-2.4285487221988853,-0.5714305177111644,63.70756091184124,61.48929045092691,-0.06069662884095006,-0.126976257408268,-0.278012111804129,-0.590072511203724,14.775299282343962,0.14400005340576172,0.10868051923241762,0.10670008659362828,-0.07406930866345984,0.2874694818507164,0.016315388965084665,0.1970847842221719,-0.1854949703937061,40.506413158291835,-18.289895888931447,0.09038469762854402,9,-0.08700013160705566,-0.17100000381469727,-0.288000226020813,-0.5140001773834229,-0.5079998970031738,2,-0.05207148678765994,-1.0512782892565242,5.202000141143799,-1.488884414868817,5.289999961853027,-1.390237661876988,5.28000020980835,-0.05207148678765994
1210,2014-09-11,5.190000057220459,5.297999858856201,5.184000015258789,5.289999961853027,13664000.0,-0.013683015118691855,-1.0357117008187124,-2.5,55.91938215405312,61.514436712363775,0.025245489005354393,-0.05280026384406966,-0.20510154556148663,-0.5100793264648038,14.973810842443052,0.11399984359741211,0.10951926607314366,0.031600046157836736,-0.14932451996084062,0.2125246122765141,-0.058862236901502385,0.12206232921717586,-0.09081534209204367,3.4883978819550334,-52.117463017361565,0.09046228305933873,9,0.02500009536743164,-0.09100008010864258,-0.21500015258789062,-0.42400026321411133,-0.26600027084350586,3,-0.06127164475466729,-2.4285487221988853,5.26200008392334,-1.0512782892565242,5.202000141143799,-1.488884414868817,5.289999961853027,-0.06127164475466729
1211,2014-09-12,5.2839999198913565,5.288000106811523,5.131999969482422,5.193999767303467,9699500.0,0.01811172671185668,2.1836591703078017,-0.9000023841880559,61.13636782346621,61.92045527690987,-0.037591637984959014,-0.1379643529515553,-0.2966284644228834,-0.5961927672669889,14.929127589760185,0.15600013732910156,0.10079649484730613,0.11549990177154434,-0.0699629373031021,0.3009627408461908,0.022768482234220677,0.208231321308868,-0.16394997129206246,67.85712765187438,11.739070210021808,0.09273141953732339,9,-0.03799986839294345,-0.14799976348876864,-0.3255000114440909,-0.5139999389648429,-0.2719998359680167,4,-0.1074942937914336,-1.0357117008187124,5.190000057220459,-2.4285487221988853,5.26200008392334,-1.0512782892565242,5.202000141143799,-0.1074942937914336
1212,2014-09-15,5.136000156402588,5.2719998359680185,5.119999885559082,5.2719998359680185,5682500.0,-0.028009039692001303,1.2352986550355363,-1.5111049887678796,52.64189756957649,60.271411732102166,0.11882822653546032,0.020041469297035874,-0.14911407154910084,-0.4411190607845956,15.67372019775295,0.1640000343322745,0.09888704234882262,-0.03819987773895228,-0.21129999553325352,0.13490024005534895,-0.12474993663610334,0.04835018115819878,0.22399997711181552,7.142978785001766,-47.52547760666176,0.08655005889715062,9,0.10399985313415527,0.001999855041503018,-0.1930001974105835,-0.32900023460388184,-0.0820002555847168,0,-0.08722740276110619,2.1836591703078017,5.2839999198913565,-1.0357117008187124,5.190000057220459,-2.4285487221988853,5.26200008392334,-0.08722740276110619
1213,2014-09-16,5.21999979019165,5.223999977111816,5.0879998207092285,5.124000072479248,9267000.0,0.016355068386115112,1.615385320764406,-0.7058819404513088,52.1738987031149,59.28332525370141,0.027709396764954874,-0.056290552322177945,-0.23024738243892795,-0.5203266337871959,16.34470594908609,0.1360001564025879,0.10978569065722876,0.03909976482391375,-0.12995202364947556,0.20815155329730306,-0.0454261294127809,0.1236256590606084,0.13520033836364664,51.56247962732202,1.5867664730105702,0.0845258942366948,9,0.002000093460083008,-0.06299972534179688,-0.276999831199646,-0.41299986839294434,-0.18599987030029386,1,-0.07931026324426682,1.2352986550355363,5.136000156402588,2.1836591703078017,5.2839999198913565,-1.0357117008187124,5.190000057220459,-0.07931026324426682
1214,2014-09-17,5.25600004196167,5.352000236511231,5.248000144958496,5.257999897003174,10281500.0,0.006896600233138761,-10.555791035286736,-0.020831884605068397,56.96970251601621,58.95244105352731,-0.015922449271833727,-0.08499207893296123,-0.25581155199187755,-0.5484666150520372,16.90725434600831,0.13200044631958097,0.11296491067628,0.06770000457763636,-0.10087187635725403,0.23627188551252676,-0.01658593588980839,0.15198594504508112,-0.1680002212524414,63.636347216376954,11.73012486957542,0.08428594046744499,9,-0.03400015830993652,-0.09399986267089844,-0.3130000829696655,-0.43900012969970703,-0.1680002212524414,2,-0.08523591146251741,1.615385320764406,5.21999979019165,1.2352986550355363,5.136000156402588,2.1836591703078017,5.2839999198913565,-0.08523591146251741
1215,2014-09-18,5.355999946594238,5.361999988555908,5.28000020980835,5.28000020980835,6439000.0,0.019025856893875925,-1.157896387946017,-38.00262279446829,64.34109780760993,58.6347849152891,-0.10817223581001212,-0.1697526388509143,-0.3467706574784106,-0.6380608315572536,18.11334676693147,0.10599994659423828,0.09785512358213655,0.15249991416931152,-0.019119646917442168,0.3241194752560652,0.06669013362593468,0.23830969471268837,-0.26800012588500977,97.81020500504681,40.744878740479386,0.0858097805433769,9,-0.13100004196166992,-0.18199992179870605,-0.42200005054473877,-0.5390000343322754,-0.21000003814697177,3,-0.11239726767676139,-10.555791035286736,5.25600004196167,1.615385320764406,5.21999979019165,1.2352986550355363,5.136000156402588,-0.11239726767676139
1216,2014-09-19,5.2839999198913565,5.368000030517578,5.23799991607666,5.368000030517578,6106500.0,-0.013442872931442973,2.0952367436606285,-1.1052684414272655,56.08781808214163,57.682858034312126,-0.03972242191118536,-0.08742849400147801,-0.2654129321400287,-0.5564152385976184,19.136555875464264,0.13000011444091797,0.08883005842532388,0.07109990119934029,-0.0962697635384524,0.23846956593713298,-0.012584931169556057,0.15478473356823663,-0.18504009246826048,69.99998297011393,12.929473349985834,0.08368483236889623,9,-0.05599999427795321,-0.10699987411498935,-0.31899988651275546,-0.46700000762939364,-0.19799995422363192,4,-0.0681302306911854,-1.157896387946017,5.355999946594238,-10.555791035286736,5.25600004196167,1.615385320764406,5.21999979019165,-0.0681302306911854
1217,2014-09-22,5.2160000801086435,5.27400016784668,5.197999954223633,5.26200008392334,5729500.0,-0.01286900848100525,1.1714293499363084,0.5476183718302979,46.41350677884097,56.59902581629563,0.01863647157086845,-0.009852665675496475,-0.1896842378924104,-0.48028082371559844,19.97662504248646,0.08599996566772372,0.0831319003120683,-0.0032999515533438384,-0.16000968645259928,0.1534097833459116,-0.08165481900297156,0.07505491589628388,-0.10089784049987838,45.71434410246573,-7.259722189223183,0.07835486744962765,9,0.011999845504759854,-0.03900003433227628,-0.24450016021728604,-0.3990001678466806,-0.06599998474121183,0,-0.03911042811583976,2.0952367436606285,5.2839999198913565,-1.157896387946017,5.355999946594238,-10.555791035286736,5.25600004196167,-0.03911042811583976
1218,2014-09-23,5.102000236511231,5.202000141143799,5.102000236511231,5.197999954223633,7587500.0,-0.021855797900033336,-1.0833374725569676,2.086950211985218,40.87451687312264,54.062020923104676,0.1307045702337728,0.11143575814690365,-0.0690564045674451,-0.35859898918976096,20.55053144960048,0.11399984359741211,0.06390026153730233,-0.11829981803893919,-0.27153723368739335,0.03493759760951498,-0.19491852586316583,-0.04168111021471255,0.26599979400634677,0.0,-47.246178564973036,0.07661870782422697,9,0.12599968910217196,0.07699966430663974,-0.1195002794265756,-0.2780003547668466,0.045999526977538174,1,-0.00940814062489792,1.1714293499363084,5.2160000801086435,2.0952367436606285,5.2839999198913565,-1.157896387946017,5.355999946594238,-0.00940814062489792
1219,2014-09-24,5.168000221252441,5.197999954223633,5.119999885559082,5.133999824523926,5619000.0,0.012936099898407827,-1.5161201009044485,-0.35417184069618757,46.88090413487747,53.05774558764072,0.055840717772742465,0.04722706788236586,-0.12629977475673648,-0.4165190788013504,20.584549043350187,0.09599971771240146,0.047563628824040194,-0.05189983844757062,-0.20566499751136824,0.101865320616227,-0.12878241797946988,0.02498274108432863,0.19467981338500984,24.812043553550755,-19.239714824462762,0.07688257953189892,9,0.059999704360961914,0.010999679565429688,-0.18150031566619873,-0.29400038719177246,-0.020000457763671875,2,-0.025928849772496765,-1.0833374725569676,5.102000236511231,1.1714293499363084,5.2160000801086435,2.0952367436606285,5.2839999198913565,-0.025928849772496765
1220,2014-09-25,5.007999897003174,5.165999889373778,5.00600004196167,5.151999950408936,7579000.0,-0.030959813738261066,-1.1621635554066212,-4.235246269494024,38.39588096962394,50.53102482610269,0.20932176686306914,0.20929456057746876,0.039617915444342344,-0.24925528521470497,20.109097453852222,0.16200017929077148,0.03983068629730191,-0.20640015602111816,-0.3818519044991566,-0.030948407543079703,-0.29412603026013695,-0.11867428178209938,0.3494665416717533,0.5524461615266165,-38.262991432140375,0.08772587423901902,9,0.1790001392364502,0.17100000381469727,1.1920928955078125e-07,-0.13400006294250488,0.20200014114379883,3,0.01597442598869203,-1.5161201009044485,5.168000221252441,-1.0833374725569676,5.102000236511231,1.1714293499363084,5.2160000801086435,0.01597442598869203
1221,2014-09-26,5.058000087738037,5.064000129699707,4.99399995803833,5.02400016784668,9066000.0,0.009984063850477343,2.0434854720169175,-0.2361104672340129,40.429043488592654,49.1740410393267,0.13845185797731308,0.16773681762886028,-0.0002801950304984757,-0.2897114617475953,20.799724806400707,0.07000017166137695,0.020553531658178414,-0.15629997253418004,-0.33212411095002015,0.01952416588166006,-0.24421204174210054,-0.06838790332625955,0.2854076950683595,22.85717205123271,-12.44316943274,0.08791206920792012,9,0.12299990653991699,0.12099981307983398,-0.04900014400482178,-0.18400025367736816,0.20599985122680664,4,0.01739814535048434,-1.1621635554066212,5.007999897003174,-1.5161201009044485,5.168000221252441,-1.0833374725569676,5.102000236511231,0.01739814535048434
1222,2014-09-29,5.110000133514403,5.113999843597412,4.961999893188477,5.010000228881836,7124000.0,0.010280752248784664,1.8148314944081663,2.94118059548684,46.0884338570704,48.497878278655094,0.09205658960275631,0.1176745487941444,-0.0432354347128312,-0.32988409883887204,20.90655937357137,0.15199995040893555,0.014168124628037404,-0.10169992446899467,-0.2822546855273096,0.07885483658932024,-0.1919773049981517,-0.01142254393983766,0.2124431798059092,61.66670309168936,21.295834471082543,0.09027738052915746,9,0.054999828338623935,0.054999828338623935,-0.09150016307830722,-0.23600029945373446,0.17399978637695312,0,-0.004696705913816213,2.0434854720169175,5.058000087738037,-1.1621635554066212,5.007999897003174,-1.5161201009044485,5.168000221252441,-0.004696705913816213
1223,2014-09-30,5.053999900817871,5.139999866485597,5.052000045776367,5.102000236511231,6723500.0,-0.010958949360734827,-2.3846055092983507,-0.48000381470091674,41.12627153192486,46.73749705820049,0.13637470547347785,0.16396693876705193,0.021474318499588918,-0.2620065507990681,19.9199557786722,0.0879998207092294,-0.008035759486979543,-0.14620015621185267,-0.3364062341314291,0.04400592170772377,-0.2413031951716409,-0.05109711725206445,0.23960793889189436,38.98304399831895,-1.314057808066046,0.09510303895978818,9,0.11100006103515625,0.11100006103515625,-0.03299987316131592,-0.12400007247924805,0.24399995803833008,1,0.018994894426892506,1.8148314944081663,5.110000133514403,2.0434854720169175,5.058000087738037,-1.1621635554066212,5.007999897003174,0.018994894426892506
1224,2014-10-01,4.955999851226807,5.065999984741211,4.941999912261963,5.052000045776367,8215000.0,-0.01939059191022252,1.0,1.9999900659619751,40.23371390087832,44.058898846341435,0.20936105095563828,0.24806492677867897,0.12496803090303743,-0.15155657093187536,19.010809520887392,0.12400007247924805,-0.013873362736386952,-0.2273001909255985,-0.4410241868762963,-0.013576194974900702,-0.3341621889009474,-0.1204381929502496,0.3110793527612561,6.249973390780888,-37.104393387295204,0.10686199797534901,10,0.19900012016296387,0.19900012016296387,0.08000016212463379,-0.026000022888183594,0.3580002784729004,2,0.03874090355641058,-2.3846055092983507,5.053999900817871,1.8148314944081663,5.110000133514403,2.0434854720169175,5.058000087738037,0.03874090355641058
1225,2014-10-02,4.998000144958496,5.0219998359680185,4.872000217437744,4.952000141143799,6867500.0,0.008474635793480179,2.1915020975898862,-0.47916573534597945,37.52182902356181,41.9960111731659,0.12431064509114265,0.19760908487045725,0.09086803020381762,-0.1827481701589635,18.263042906157946,0.14999961853027433,-0.025197349789179313,-0.17349989414215106,-0.40105023071824863,0.05405044243394652,-0.28727506243019985,-0.05972472585410227,0.23657112985695683,47.01495989580723,6.480777811288824,0.11377516828804858,10,0.07500004768371582,0.12199997901916504,0.05499982833862305,-0.06800031661987305,0.4219999313354492,3,0.030011927607000777,1.0,4.955999851226807,-2.3846055092983507,5.053999900817871,1.8148314944081663,5.110000133514403,0.030011927607000777
1226,2014-10-03,5.110000133514403,5.1479997634887695,5.02400016784668,5.047999858856201,8559000.0,0.02240896064576603,-1.2545451392802338,1.347831946013726,48.82882844181726,42.26438024682993,-0.01672572986292664,0.0761229677334212,-0.024146684784144945,-0.2818691550767758,17.239525760490004,0.14999961853027344,-0.04370561091081093,-0.05299990177154612,-0.2761429710564762,0.17014316751338399,-0.16457143641401117,0.05857163287091893,0.08106261441572471,86.23199548040526,39.76080049268204,0.11157153464246519,10,-0.07299995422363192,0.009999990463257724,-0.031000137329100674,-0.16800022125244052,0.3139996528625497,4,0.01956945245005204,2.1915020975898862,4.998000144958496,1.0,4.955999851226807,-2.3846055092983507,5.053999900817871,0.01956945245005204
1227,2014-10-06,5.026000022888184,5.084000110626222,4.923999786376953,4.984000205993652,10799000.0,-0.016438377383847347,1.0253206579145804,0.6774134006029753,41.261280302219916,42.30735396117407,0.04189418334066186,0.1468603825718766,0.05857291376492313,-0.18614610003714116,16.114548548145187,0.18600034713745028,-0.08398837058931186,-0.12380001544952357,-0.34654422237628246,0.09894419147723532,-0.23517211891290302,-0.012427911986144125,0.12677522138285813,55.7971227322123,9.558093031537545,0.11137210346337935,10,0.009000062942504883,0.09400010108947754,0.0549999475479126,-0.0840001106262207,0.40600013732910156,0,0.04735374353219646,-1.2545451392802338,5.110000133514403,2.1915020975898862,4.998000144958496,1.0,4.955999851226807,0.04735374353219646
1228,2014-10-07,4.869999885559082,5.035999774932861,4.866000175476074,4.986000061035156,7575000.0,-0.031038626466112995,-1.7419379648216085,-2.7619209809264307,34.308949140899,40.910470072954226,0.18050640117462802,0.29166648885845703,0.21300081806898774,-0.0199456267379583,15.529077422344283,0.1699995994567871,-0.1151259059668206,-0.2632001399993893,-0.5168983566783307,-0.009501923320447858,-0.39004924833886,-0.13635103165991858,0.2779998779296875,1.4183389809873588,-40.85945687740165,0.12684910833947075,10,0.14600014686584473,0.24700021743774414,0.21100008487701416,0.07200002670288086,0.5620002746582031,1,0.08501027598787037,1.0253206579145804,5.026000022888184,-1.2545451392802338,5.110000133514403,2.1915020975898862,4.998000144958496,0.08501027598787037
1229,2014-10-08,4.98799991607666,5.004000186920166,4.791999816894531,4.875999927520752,6819500.0,0.024229986301946616,1.9444387415519007,-0.9655156821638509,35.25642201274003,40.561641299967135,0.0383177034757356,0.16030549497736502,0.09579892471724705,-0.12746655083370761,14.663374295680265,0.21200037002563477,-0.12901068599940135,-0.13150010108947718,-0.3855050913444735,0.12250488916551916,-0.25850259621697536,-0.004497605961979012,0.12051990509033228,55.05621589475291,18.984859096058017,0.12700249512749828,10,-0.018000125885009766,0.09200000762939453,0.12200009822845459,-0.01699995994567871,0.3959999084472656,2,0.062149147553188566,-1.7419379648216085,4.869999885559082,1.0253206579145804,5.026000022888184,-1.2545451392802338,5.110000133514403,0.062149147553188566
1230,2014-10-09,4.872000217437744,5.0320000648498535,4.860000133514403,4.980000019073486,6720000.0,-0.023255753927549416,-1.6060601681934876,-0.9642840417062257,34.05574857853152,39.85349742107145,0.14862677691954573,0.2648383237831906,0.20862178735099768,-0.002450056447470317,13.833140067124827,0.1719999313354501,-0.13080878120544437,-0.2315998077392578,-0.5060150681390807,0.04281545266056508,-0.3688074379391697,-0.09439217753934592,0.18587640304565411,22.472025995665604,-8.923100925880842,0.13720763019991158,10,0.09799957275390625,0.20799970626831055,0.25399982929229736,0.11499977111816406,0.555999755859375,3,0.09072247383733023,1.9444387415519007,4.98799991607666,-1.7419379648216085,4.869999885559082,1.0253206579145804,5.026000022888184,0.09072247383733023
1231,2014-10-10,4.7160000801086435,4.889999866485597,4.627999782562256,4.843999862670898,15874500.0,-0.0320197311918724,1.381821216239344,1.18518534870988,31.884071992680134,38.27523499169476,0.2805112062321147,0.39642860719525874,0.36588548970586743,0.16251771223075817,13.904828391232183,0.26200008392334073,-0.15081503296925725,-0.3591999530792229,-0.6701411884888557,-0.04825871766959011,-0.5146705707840393,-0.20372933537440652,0.31599998474121005,19.298296981497636,-9.860660003818854,0.15547061770481638,10,0.17199969291686923,0.2819998264312735,0.40999996662139804,0.27099990844726474,0.6619997024536124,4,0.14927904669778624,-1.6060601681934876,4.872000217437744,1.9444387415519007,4.98799991607666,-1.7419379648216085,4.869999885559082,0.14927904669778624
1232,2014-10-13,4.688000202178955,4.785999774932861,4.616000175476074,4.72599983215332,14620000.0,-0.005937208959725715,1.151900262261241,0.29687261348185057,34.003103492368496,37.4837718761885,0.27083660723674985,0.4101744269647174,0.39723522595607896,0.19890249495540147,14.12044862625123,0.1699995994567871,-0.14839213527505457,-0.36479983329772914,-0.7188569213564691,-0.010742745238989215,-0.5418283773270991,-0.18777128926835918,0.34399986267089844,17.14287984941014,-15.055752844153158,0.1770285440293701,10,0.1939997673034668,0.3039999008178711,0.4379998445510864,0.2989997863769531,0.7019996643066415,0,0.15699649156497686,1.381821216239344,4.7160000801086435,-1.6060601681934876,4.872000217437744,1.9444387415519007,4.98799991607666,0.15699649156497686
1233,2014-10-14,4.806000232696533,4.866000175476074,4.730000019073486,4.75,14763000.0,0.0251706538883536,-1.8333308498115006,-1.473704684343276,36.552760782054754,37.0747770852081,0.12735058347977546,0.2735957047692379,0.2825423467515371,0.08897288769462186,14.435046867391039,0.17799997329711914,-0.15022526569669292,-0.22609982490539515,-0.5873338518674434,0.13513420205665305,-0.40671683838641925,-0.04548281142437105,0.14279985427856445,45.6731028237708,12.022097013561684,0.18061701348102427,10,0.07599973678588867,0.18599987030029297,0.3199998140335083,0.180999755859375,0.5479998588562003,1,0.13025382796736107,1.151900262261241,4.688000202178955,1.381821216239344,4.7160000801086435,-1.6060601681934876,4.872000217437744,0.13025382796736107
1234,2014-10-15,4.808000087738037,4.863999843597412,4.682000160217285,4.714000225067139,10303000.0,0.0004161163014304581,-1.303793571751924,1.6785620013453564,41.58250442117699,37.52596324049867,0.11415366507975921,0.24908252604205927,0.2836186812196049,0.09459413572282926,13.972070967650286,0.18199968338012695,-0.16612003023275346,-0.20169997215270996,-0.560024142104349,0.1566241977989291,-0.38086205712852994,-0.02253788717688998,0.07424001693725568,46.153837336588666,7.972557383726709,0.1791620849758197,10,0.07399988174438477,0.18400001525878906,0.3219999074935913,0.1789999008178711,0.6019997596740714,2,0.12978370654997518,-1.8333308498115006,4.806000232696533,1.151900262261241,4.688000202178955,1.381821216239344,4.7160000801086435,0.12978370654997518
1235,2014-10-16,4.754000186920166,4.820000171661377,4.699999809265137,4.7160000801086435,15672000.0,-0.011231260364488849,-2.4285500197544994,0.40425704604020724,37.24833047044447,36.23924124367947,0.1451683224869651,0.26948638834151595,0.3398083411280215,0.1552440148629355,13.421501030421798,0.12000036239624023,-0.17377544932988798,-0.22559988498687744,-0.5619019513181405,0.11070218134438559,-0.3937509181525085,-0.05744885182124637,0.1119999885559082,50.36502447708814,9.822123180509251,0.16815103316563146,10,0.09599995613098145,0.23799991607666016,0.37899982929229736,0.2329998016357422,0.6679997444152832,3,0.13251990173182948,-1.303793571751924,4.808000087738037,-1.8333308498115006,4.806000232696533,1.151900262261241,4.688000202178955,0.13251990173182948
1236,2014-10-17,4.923999786376953,5.01200008392334,4.817999839782715,4.835999965667725,10983500.0,0.03575927487855646,-2.1290343668644516,2.3157782462481094,42.90074979916421,36.42140452111773,-0.06033493399055523,0.07497777979823095,0.17285848577291762,-0.007464701232958504,12.753260548543627,0.25799989700317383,-0.16923348260320203,-0.03760027885437012,-0.34235997664242035,0.2671594189336801,-0.18998012774839523,0.114779570039655,-0.3079996109008789,77.77769750214335,38.25830570096082,0.15237984889402534,10,-0.09799981117248535,0.06800031661987305,0.2330002784729004,0.06300020217895508,0.5500001907348633,4,0.10235585068759834,-2.4285500197544994,4.754000186920166,-1.303793571751924,4.808000087738037,-1.8333308498115006,4.806000232696533,0.10235585068759834
1237,2014-10-20,5.01200008392334,5.03000020980835,4.861999988555908,4.90399980545044,10905500.0,0.017871710268926977,1.333327814405065,1.2272783921885144,48.435178216998565,37.99098552957324,-0.16822010721945624,-0.030661323499771242,0.08802625356650218,-0.0888018785934852,12.41105511950509,0.1680002212524414,-0.16262243170232615,0.06060001850128138,-0.22109139273215384,0.3422914297347166,-0.08024568711543623,0.201445724117999,-0.38807991027832056,94.827550770133,52.95839416534927,0.14084570561671755,10,-0.18799996376037598,-0.019999980926513672,0.17900002002716064,-0.02500009536743164,0.4539999961853036,0,0.07302467927183587,-2.1290343668644516,4.923999786376953,-2.4285500197544994,4.754000186920166,-1.303793571751924,4.808000087738037,0.07302467927183587
1238,2014-10-21,5.053999900817871,5.131999969482422,5.035999774932861,5.0879998207092285,14436500.0,0.008379851594426668,-1.7428559750955375,-0.31481326133699755,53.8102669806525,40.05252385934129,-0.2026897046509335,-0.08057258493633412,0.047555688728508905,-0.12318801776390398,12.718224107167654,0.11999988555908203,-0.18047863254961083,0.10499985218048113,-0.1720689616556168,0.3820686660165791,-0.03353455473756828,0.24353425909853055,-0.41383652572631835,82.66664406104366,34.79271936606309,0.1385344069180491,10,-0.17999982833862305,-0.06199979782104492,0.1350001096725464,-0.06699991226196289,0.4500002861022949,1,0.06648198897141877,1.333327814405065,5.01200008392334,-2.1290343668644516,4.923999786376953,-2.4285500197544994,4.754000186920166,0.06648198897141877
1239,2014-10-22,5.0339999198913565,5.130000114440918,4.984000205993652,5.079999923706055,17304500.0,-0.003957257878710707,-1.0000065320412956,1.3529444763895189,51.42404233591454,41.98233427682829,-0.19610048263124114,-0.07497005323504169,0.07101175235106982,-0.09452759891176843,13.141787142591909,0.14599990844726562,-0.1834728736334732,0.09169988632202042,-0.16907222817527412,0.35247200081931496,-0.03868617092662685,0.2220859435706677,-0.364326349136352,77.31481174873319,28.120549462768523,0.13038605724864732,10,-0.1599998474121085,-0.04199981689453036,0.15550005435943692,-0.04699993133544833,0.4780001640319833,2,0.06356777448424822,-1.7428559750955375,5.053999900817871,1.333327814405065,5.01200008392334,-2.1290343668644516,4.923999786376953,0.06356777448424822
1240,2014-10-23,5.0879998207092285,5.335999965667725,5.0,5.25,32087500.0,0.010727036487326203,1.0119751759228723,3.521742736008391,49.087880422147435,43.8938685467691,-0.24165085208220205,-0.12929845969479015,0.016073083445364844,-0.13968867164634347,13.591949741981335,0.3359999656677246,-0.1613142177824063,0.14169979095458984,-0.12568595881325706,0.40908554072243675,0.008006916070666392,0.2753926658385133,-0.390586666030579,52.12353577428486,7.299758862488844,0.13369287488392326,10,-0.1119997501373291,-0.09599971771240234,0.10400021076202393,-0.10099983215332031,0.37200021743774414,3,0.0632861710002961,-1.0000065320412956,5.0339999198913565,-1.7428559750955375,5.053999900817871,1.333327814405065,5.01200008392334,0.0632861710002961
1241,2014-10-24,5.1459999084472665,5.165999889373778,5.056000232696533,5.073999881744385,14228000.0,0.011399388714984804,-1.0370434145285963,-0.44444411739600653,55.084743707968634,46.23627301516912,-0.25953372039677003,-0.19011509156329698,-0.040728217164384795,-0.18954063324345505,13.97395803654299,0.1099996566772452,-0.14681422890651685,0.19529988765716677,-0.08251786831130659,0.4731176436256401,0.05639100967293054,0.334208765641403,-0.3974998088894912,59.915597806951546,15.799108690293274,0.13890887798423657,10,-0.13699984550476163,-0.15399980545044034,0.05350005626678378,-0.15799999237060636,0.34800004959106356,4,0.053633895802275955,1.0119751759228723,5.0879998207092285,-1.0000065320412956,5.0339999198913565,-1.7428559750955375,5.053999900817871,0.053633895802275955
1242,2014-10-27,5.085999965667725,5.125999927520752,5.038000106811523,5.105999946594238,5854500.0,-0.011659530479402158,1.9333301544159136,-0.2777774098480048,59.963111074551584,48.837423047668764,-0.15325699240987678,-0.1391391062175389,0.02173229798116605,-0.12242516056232411,14.780828337874496,0.10799980163574308,-0.12137229268345884,0.13649995326995867,-0.13861479792384301,0.41161470446376036,-0.0010574223269426142,0.27405732886685996,-0.2904998768211531,28.97722423689069,-19.69179536439124,0.13755737559690084,10,-0.07699990272521973,-0.1099998950958252,0.11650002002716064,-0.056999921798706055,0.40399980545043945,0,0.07628785176233333,-1.0370434145285963,5.1459999084472665,1.0119751759228723,5.0879998207092285,-1.0000065320412956,5.0339999198913565,0.07628785176233333
1243,2014-10-28,5.150000095367432,5.1599998474121085,5.084000110626222,5.1040000915527335,9296000.0,0.012583588307457871,1.3030394983057787,-2.300002384188109,57.86409205278542,50.6464883400697,-0.18252344172242463,-0.20614767977601112,-0.041076071713449736,-0.17963178534851565,15.918018742778733,0.0759997367858869,-0.0746246650345288,0.19570007324218786,-0.0902288302375629,0.4816289767219386,0.052735621502312036,0.3386645249820637,-0.31126001637516776,47.15909167877951,-0.6729920424159772,0.1429644517398754,10,-0.13200020790100098,-0.17400002479553223,0.05249989032745361,-0.12100005149841309,0.37599992752075195,1,0.06135921920185261,1.9333301544159136,5.085999965667725,-1.0370434145285963,5.1459999084472665,1.0119751759228723,5.0879998207092285,0.06135921920185261
1244,2014-10-29,5.1479997634887695,5.165999889373778,5.107999801635742,5.1579999923706055,14345000.0,-0.00038841394982913613,3.4615412830578602,-0.21739626201162648,65.06547922400463,53.73728264602083,-0.1421732776058997,-0.19924085809545744,-0.03859188132739089,-0.17125962919669924,16.258236380928537,0.05800008773803622,-0.02721848549777306,0.18409974575042742,-0.11467366137814317,0.482873152878998,0.034713042186141685,0.33348644931471316,-0.2694788935624688,44.04755315812404,-6.703558175708615,0.1493867035642855,10,-0.0709998607635498,-0.17199969291687012,0.055500149726867676,-0.10299968719482422,0.42400026321411133,2,0.06915315458175875,1.3030394983057787,5.150000095367432,1.9333301544159136,5.085999965667725,-1.0370434145285963,5.1459999084472665,0.06915315458175875
1245,2014-10-30,5.1479997634887695,5.197999954223633,5.093999862670898,5.133999824523926,10719500.0,0.0,-1.21277113812065,-1.3999618539004386,78.42104107388761,57.683981676545656,-0.0898563349165773,-0.19755586843652218,-0.0362927309947807,-0.165174391557815,16.19225027213789,0.10400009155273438,0.011765471634364033,0.17659976482391393,-0.13310850546834185,0.4863080351161697,0.021745629677786482,0.3314538999700414,-0.2328805659031552,68.74985098824595,13.441011403918523,0.1548541351461278,10,-0.048999786376953125,-0.17199969291687012,0.055500149726867676,-0.10299968719482422,0.40600013732910156,3,0.07070713620000046,3.4615412830578602,5.1479997634887695,1.3030394983057787,5.150000095367432,1.9333301544159136,5.085999965667725,0.07070713620000046
1246,2014-10-31,5.210000038146973,5.260000228881836,5.1579999923706055,5.22599983215332,9352000.0,0.012043565949231061,1.4285600753851568,-1.1428474114441416,82.87152003526418,61.51024187857517,-0.11959810726429954,-0.26528139092471203,-0.09664447653715236,-0.22223190283686467,17.326985846557545,0.1120004653930664,0.04525119129980659,0.23360004425048864,-0.088510182937096,0.5557102714380733,0.07254493065669632,0.39465515784428096,-0.2612103791147895,77.47740394528833,16.6244954542937,0.16105511359379224,10,-0.04999995231628418,-0.23399996757507324,-0.027000069618225098,-0.16499996185302734,0.3579998016357422,4,0.04798464456229001,-1.21277113812065,5.1479997634887695,3.4615412830578602,5.1479997634887695,1.3030394983057787,5.150000095367432,0.04798464456229001
1247,2014-11-03,5.263999938964844,5.289999961853027,5.197999954223633,5.2179999351501465,7454500.0,0.010364664188577732,-1.1395359152782014,-2.875037253382607,81.36984207545639,64.57241688910894,-0.14985108386037105,-0.3167780945861347,-0.14807646015392706,-0.26980715042510184,17.900019227490834,0.09200000762939453,0.09439639757274776,0.275699949264526,-0.07078848304916452,0.6221883815782165,0.1024557331076803,0.4489441654213717,-0.2842334554018171,87.37862055077042,23.589138069942777,0.17324421615684546,11,-0.10399985313415527,-0.28799986839294434,-0.08399999141693115,-0.21899986267089844,0.2719998359680176,0,0.04369301324853647,1.4285600753851568,5.210000038146973,-1.21277113812065,5.1479997634887695,3.4615412830578602,5.1479997634887695,0.04369301324853647
1248,2014-11-04,5.2839999198913565,5.309999942779541,5.199999809265137,5.242000102996826,11029500.0,0.003799388517934821,1.3404317918957855,0.9130394219904647,81.8181644322896,67.94954156648394,-0.14951796727555866,-0.32060978249099126,-0.16502974858435948,-0.28380770821700363,18.181669044206778,0.1100001335144043,0.1277398975905344,0.27499992847442556,-0.0906663970934547,0.6406662540423058,0.09216676569048587,0.45783309125836524,-0.27573475775995426,87.96295683079973,21.036254210664623,0.18283316278393993,11,-0.11599993705749423,-0.3079998493194571,-0.11899995803832919,-0.23899984359741122,0.3880000114440927,1,0.038985589392484865,-1.1395359152782014,5.263999938964844,1.4285600753851568,5.210000038146973,-1.21277113812065,5.1479997634887695,0.038985589392484865
1249,2014-11-05,5.297999858856201,5.323999881744385,5.236000061035156,5.303999900817871,9089000.0,0.0026494964377539176,2.826078843980968,-0.14285876475931275,88.41804599187472,72.3195599631203,-0.13648407618892922,-0.32695781193221407,-0.1787878738682247,-0.29342229624785254,18.073322064152936,0.08799982070922852,0.14840622884945898,0.2734998703002933,-0.11404469823274965,0.6610444388333363,0.07972758603377184,0.4672721545668148,-0.26351591244189354,88.69564315997886,18.861287007738042,0.19377228426652127,11,-0.11699986457824707,-0.32199978828430176,-0.13299989700317383,-0.25299978256225586,0.32200002670288086,2,0.04303513969538053,1.3404317918957855,5.2839999198913565,-1.1395359152782014,5.263999938964844,1.4285600753851568,5.210000038146973,0.04303513969538053
1250,2014-11-06,5.314000129699707,5.369999885559082,5.25,5.289999961853027,6673500.0,0.003020058752315702,-1.3076880754135642,-4.0,85.19853265210543,75.66553651246883,-0.13081104054805337,-0.3247993561164577,-0.1924856185591146,-0.30544253619160244,18.296418029805846,0.11999988555908203,0.15938817332939514,0.2674001455307007,-0.13370155315132948,0.6685018442127308,0.0668492961896856,0.46795099487171576,-0.25539490174512647,73.58500751243827,4.558988685277399,0.20055084934101522,11,-0.1100001335144043,-0.3210000991821289,-0.15900015830993652,-0.25,0.31799983978271573,3,0.04855097679829257,2.826078843980968,5.297999858856201,1.3404317918957855,5.2839999198913565,-1.1395359152782014,5.263999938964844,0.04855097679829257
1251,2014-11-07,5.420000076293945,5.440000057220459,5.302000045776367,5.302000045776367,10276500.0,0.019947298458238505,-1.338982639899137,4.916633553206707,85.66430360161769,78.52122457103174,-0.21663854581749753,-0.39563769671547266,-0.29303403500657854,-0.40702920041553625,17.484952448714324,0.1380000114440918,0.18017208689549147,0.33820009231567383,-0.06430332454053644,0.7407035091718841,0.13694838388756914,0.5394518007437785,-0.3302553825789145,91.73554858909462,24.900321860440414,0.20125170842810503,11,-0.15799999237060547,-0.3919999599456787,-0.3234999179840088,-0.3410000801086426,0.17799997329711914,4,0.024723214508799662,-1.3076880754135642,5.314000129699707,2.826078843980968,5.297999858856201,1.3404317918957855,5.2839999198913565,0.024723214508799662
1252,2014-11-10,5.423999786376953,5.449999809265137,5.368000030517578,5.412000179290772,7440500.0,0.0007379538794660689,1.5625069849571962,0.1016915591762767,84.64415830267505,81.49678748768615,-0.18735307403195023,-0.36013532852148167,-0.294711614796789,-0.4072820543970934,16.595807257829335,0.0819997787475586,0.2028749208532563,0.30539982318878156,-0.07971271538141433,0.6905123617589775,0.11284355390368361,0.4979560924738795,-0.2922244490412709,89.59999084472656,23.744219001762048,0.1925562692850981,11,-0.15199995040893555,-0.39099979400634766,-0.3454996347427368,-0.3449997901916504,0.2720003128051758,0,0.026548683458180733,-1.338982639899137,5.420000076293945,-1.3076880754135642,5.314000129699707,2.826078843980968,5.297999858856201,0.026548683458180733
1253,2014-11-11,5.432000160217285,5.447999954223633,5.369999885559082,5.3959999084472665,4703500.0,0.001474995235144716,1.2941250718763586,3.0001192131930745,88.12257071475213,84.05868654221364,-0.16890744855366613,-0.33606285057269414,-0.30418203401662147,-0.41046105153664847,16.34299603582669,0.07800006866455078,0.21447882447002442,0.28210020065307617,-0.09775786605648484,0.6619582673626372,0.09217116729829566,0.4720292340078567,-0.2556733968114795,91.58893914748546,26.05977119101958,0.18992903335478073,11,-0.16000032424926758,-0.3990001678466797,-0.35450005531311035,-0.3510000705718994,0.4939999580383301,1,0.019145731157602874,1.5625069849571962,5.423999786376953,-1.338982639899137,5.420000076293945,-1.3076880754135642,5.314000129699707,0.019145731157602874
1254,2014-11-12,5.432000160217285,5.460000038146973,5.363999843597412,5.394000053405762,6221000.0,0.0,1.042560314915894,1.055551140427587,86.75210322485974,84.98436011454388,-0.13900310072352706,-0.302422759917345,-0.30600477513699964,-0.4051117094556371,15.86669250224943,0.09600019454956055,0.22639048584540333,0.2509001970291136,-0.11288224600708752,0.6146826400653147,0.0690089755110126,0.4327914185472146,-0.21735917039117325,86.66672721740592,18.638714718477104,0.18189122151810075,11,-0.1230001449584961,-0.3940000534057617,-0.3655000925064087,-0.3510000705718994,0.5879998207092285,2,0.04418257806320902,1.2941250718763586,5.432000160217285,1.5625069849571962,5.423999786376953,-1.338982639899137,5.420000076293945,0.04418257806320902
1255,2014-11-13,5.383999824523926,5.46999979019165,5.375999927520752,5.440000057220459,4041000.0,-0.008836585839025357,-1.6111063280241067,-1.4736861918385786,75.98245909934207,84.21890889944143,-0.06035233793534989,-0.21587232978927506,-0.25848825621059923,-0.3511565512498498,15.38557939153674,0.09399986267089844,0.2374781434498967,0.17139987945556623,-0.14232580377554438,0.48512556268667684,0.014537037840010925,0.32826272107112153,-0.13010138696647644,48.809466367318436,-19.408423859768632,0.15686284161555522,11,-0.04999995231628418,-0.3409998416900635,-0.35899996757507324,-0.3039999008178711,0.7420001029968271,3,0.043833593745710164,1.042560314915894,5.432000160217285,1.2941250718763586,5.432000160217285,1.5625069849571962,5.423999786376953,0.043833593745710164
1256,2014-11-14,5.427999973297119,5.449999809265137,5.314000129699707,5.375999927520752,8250500.0,0.008172390454541656,1.833334989022779,-0.9285683875307601,88.68766613732868,85.03200046187169,-0.07842435894594146,-0.23207675192838018,-0.3039538559249433,-0.3907696882942675,16.141152004694888,0.1359996795654297,0.24430558439911199,0.1902000188827513,-0.10641931244521707,0.48681935021071965,0.04189035321876755,0.338509684546735,-0.13520329226551375,73.07698185875196,-0.1002682553213674,0.14830966566398404,11,-0.09300017356872559,-0.38499999046325684,-0.4030001163482666,-0.34800004959106445,0.754000186920166,4,0.03758290294562916,-1.6111063280241067,5.383999824523926,1.042560314915894,5.432000160217285,1.2941250718763586,5.432000160217285,0.03758290294562916
1257,2014-11-17,5.377999782562256,5.434000015258789,5.369999885559082,5.420000076293945,4183500.0,-0.009211531131326,-1.2068976856990175,-0.8076972453508418,76.63539011390577,84.45613664871792,-0.011792851403884974,-0.1615327523342085,-0.2563527083573147,-0.33627742203823097,17.063997647228724,0.06400012969970703,0.24170314639156665,0.12189984321594238,-0.16090267407600045,0.4047023605078852,-0.019501415430029034,0.2633011018619138,-0.06399965286254883,41.025507786828875,-33.978756219041266,0.14140125864597122,11,-0.02499985694885254,-0.33499979972839355,-0.434999942779541,-0.37999987602233887,0.8600001335144043,0,0.04090745182663302,1.833334989022779,5.427999973297119,-1.6111063280241067,5.383999824523926,1.042560314915894,5.432000160217285,0.04090745182663302
1258,2014-11-18,5.389999866485597,5.438000202178955,5.377999782562256,5.388000011444092,5028500.0,0.0022313284508210796,-4.454506047076163,-0.04761526322364486,77.62550963197636,83.25696594206254,-0.008018866930874502,-0.15501774069358376,-0.2678249252206424,-0.3447238776719326,18.691006816639693,0.06000041961669922,0.2300869789723956,0.1170999288558967,-0.15486445312120978,0.3890643108330032,-0.018882262132656535,0.25308211984444995,-0.07599973678588956,48.7178860173318,-28.954572246377303,0.1359821909885534,11,-0.029999971389771396,-0.3139998912811288,-0.45299983024597257,-0.3979997634887704,0.8720002174377433,1,0.05677184420712278,-1.2068976856990175,5.377999782562256,1.833334989022779,5.427999973297119,-1.6111063280241067,5.383999824523926,0.05677184420712278
1259,2014-11-19,5.3540000915527335,5.388000011444092,5.25600004196167,5.388000011444092,6080000.0,-0.006678993659481436,6.764722381947464,-17.001192179296662,71.72994974105961,81.7604567297241,0.04107991143304712,-0.09888504120795716,-0.23363899370375485,-0.30662110492778094,19.6484265470883,0.13399982452392667,0.21789668390874795,0.06510014533996511,-0.18441136902473687,0.3146116597046671,-0.05965561184238588,0.1898559025223161,0.1159996986389169,45.79446957374231,-31.643168312737977,0.12475575718235081,11,0.00899982452392667,-0.2780001163482657,-0.41700005531310946,-0.3619999885559073,0.8759999275207528,2,0.10683601362005102,-4.454506047076163,5.389999866485597,-1.2068976856990175,5.377999782562256,1.833334989022779,5.427999973297119,0.10683601362005102
1260,2014-11-20,5.4099998474121085,5.423999786376953,5.302000045776367,5.308000087738037,8252000.0,0.010459423776949306,-1.1403492627836453,-2.9999999999998956,71.36748217975502,80.1719210161838,0.00014503546342403695,-0.13652414274829017,-0.28851813726535536,-0.3602347486577804,20.157894723716076,0.12199974060058594,0.20462714256850134,0.10499989986419589,-0.13112500233622804,0.3411248020646198,-0.01306255123601563,0.2230623509644074,0.05571994781494194,79.38143823107904,1.8683263065783962,0.11806245110021184,11,-0.04699993133544833,-0.32500004768371493,-0.47299981117248446,-0.4179997444152823,0.7899999618530291,3,0.11275418682427518,6.764722381947464,5.3540000915527335,-4.454506047076163,5.389999866485597,-1.2068976856990175,5.377999782562256,0.11275418682427518
1261,2014-11-21,5.421999931335449,5.480000019073486,5.401999950408936,5.460000038146973,5687000.0,0.0022181301777819407,-1.0000000000000229,-0.37255094456054066,68.54457413800036,78.38307833121996,-0.012897886952541349,-0.13363852796926157,-0.3022654224253678,-0.36953116954624843,20.84683355359957,0.0780000686645499,0.18648143083654833,0.1031999826431278,-0.125956497094176,0.3323564623804316,-0.011378257225524102,0.2177782225117797,-0.1659998893737793,74.10710104265564,-2.0689419022147604,0.114578239868652,11,-0.053999900817871094,-0.27300000190734863,-0.5009998083114624,-0.42999982833862305,0.7100000381469735,4,0.12984138788284838,-1.1403492627836453,5.4099998474121085,6.764722381947464,5.3540000915527335,-4.454506047076163,5.389999866485597,0.12984138788284838
1262,2014-11-24,5.473999977111816,5.47599983215332,5.4099998474121085,5.435999870300293,6413000.0,0.00959056555420501,2.14287011807452,-1.0,70.7423344372756,76.4519409670559,-0.06376511499057447,-0.16346090525518786,-0.35067324316984916,-0.4191364193907381,21.697361034444203,0.06599998474121183,0.17814180089923148,0.1358000278472904,-0.07536182290266424,0.34696187859724503,0.030219102472313075,0.2413809532222677,-0.21351993560791005,97.32140956484348,21.701248431639286,0.10558092537497726,11,-0.10599994659423828,-0.30299997329711914,-0.5649999380111694,-0.48199987411499023,0.6840000152587891,0,0.12933872598936746,-1.0000000000000229,5.421999931335449,-1.1403492627836453,5.4099998474121085,6.764722381947464,5.3540000915527335,0.12933872598936746
1263,2014-11-25,5.4660000801086435,5.5320000648498535,5.426000118255615,5.47599983215332,11694500.0,-0.001461435337344219,-1.3555628553111903,-0.2631506299251887,68.58406986287785,74.43327059350237,-0.0563622288278971,-0.13762958637976297,-0.3418079903049245,-0.4075823582942215,22.545808721265395,0.10599994659423828,0.16046947324336003,0.11200013160705691,-0.08679634891709753,0.31079661213121135,0.012601891344980132,0.21139837186913368,-0.20112963905334524,76.08696403335128,2.033156888647625,0.09939824026207703,11,-0.07200002670288175,-0.20799994468689054,-0.5579999685287484,-0.4739999771118173,0.63800001144409,1,0.1412367041078917,2.14287011807452,5.473999977111816,-1.0000000000000229,5.421999931335449,-1.1403492627836453,5.4099998474121085,0.1412367041078917
1264,2014-11-26,5.504000186920166,5.519999980926514,5.464000225067139,5.484000205993652,3250500.0,0.0069520867644712325,1.153854618481261,-2.0000476848983704,70.04218093437855,73.77323968628421,-0.09283798309500035,-0.15556757706389845,-0.37964390820634186,-0.4382584803003615,23.40473395726026,0.055999755859375,0.14521978109873235,0.13220021724700892,-0.052160626525197706,0.31656106101921555,0.040019795360905164,0.22438063913311268,-0.2284445609130854,87.82614104012688,13.146562609900442,0.09218042188610336,11,-0.1100001335144043,-0.24600005149841309,-0.5710000991821289,-0.5120000839233398,0.48599958419799805,2,0.1377179998657163,-1.3555628553111903,5.4660000801086435,2.14287011807452,5.473999977111816,-1.0000000000000229,5.421999931335449,0.1377179998657163
1265,2014-11-28,5.51200008392334,5.539999961853027,5.47599983215332,5.5,1812000.0,0.0014534696096459854,-1.1333227370261465,0.6000047683761295,62.234030411017905,70.83394682780522,-0.09026381432803454,-0.1421893894535069,-0.390607060613096,-0.4401866931890055,24.171437627866947,0.06400012969970703,0.12730622421799964,0.12200009822845459,-0.039826385510449036,0.2838265819673582,0.04108685635900322,0.20291334009790596,-0.22618668036254874,79.710235066878,6.891188242065965,0.08091324186945177,11,-0.11400008201599121,-0.24200010299682617,-0.5789999961853027,-0.5199999809265137,0.5640001296997079,4,0.130261234437262,1.153854618481261,5.504000186920166,-1.3555628553111903,5.4660000801086435,2.14287011807452,5.473999977111816,0.130261234437262
1266,2014-12-01,5.460000038146973,5.504000186920166,5.414000034332275,5.486000061035156,4216500.0,-0.009433970425369531,1.9032178674706208,-2.166653421282683,54.24530529895612,68.34615962614416,-0.037154381115117374,-0.07430954642271193,-0.33991448004266456,-0.38187668227948013,24.354889166966153,0.09800004959106445,0.11086179367296811,0.057500052452087225,-0.08300065195723949,0.19800075686141394,-0.012750299752576133,0.12775040465675058,-0.158935441088647,38.46165132230537,-30.903135953835275,0.0702503522046633,12,-0.06200003623962402,-0.17100000381469727,-0.47599995136260986,-0.4679999351501465,0.7820000648498535,0,0.1355310926644806,-1.1333227370261465,5.51200008392334,1.153854618481261,5.504000186920166,-1.3555628553111903,5.4660000801086435,0.1355310926644806
1267,2014-12-02,5.49399995803833,5.515999794006348,5.415999889373778,5.435999870300293,7836000.0,0.0062270915116873216,-1.0408133475411083,-2.230770641528812,56.88886204473999,66.04208767200677,-0.059194150312961824,-0.0950692007358942,-0.3726615667308373,-0.40981581894446073,24.41320173766434,0.09999990463256925,0.10517576981525067,0.07999997138977033,-0.05003007312921248,0.21003001590875314,0.01498494913027848,0.14501499364926218,-0.17859923909232212,63.49203946397417,-2.9350729220217104,0.06501502225949146,12,-0.09599995613098145,-0.2049999237060547,-0.49349987506866455,-0.5019998550415039,0.7200002670288086,1,0.1161266866248567,1.9032178674706208,5.460000038146973,-1.1333227370261465,5.51200008392334,1.153854618481261,5.504000186920166,0.1161266866248567
1268,2014-12-03,5.489999771118164,5.507999897003174,5.421999931335449,5.492000102996826,3841000.0,-0.0007281010103237229,4.0588334291684784,-0.034488428495087764,56.387615690656915,64.3373838886287,-0.04416126539645138,-0.07888942587519132,-0.3637540804591186,-0.399684647438483,24.359918705871785,0.08599996566772461,0.08953697639425151,0.0656997919082638,-0.0531245031583909,0.1845240869749185,0.006287644374936008,0.1251119394415916,-0.16112309759773513,60.31728611381277,-3.4030186894751466,0.05941214753332755,12,-0.0689997673034668,-0.17799973487854004,-0.4974997043609619,-0.4979996681213379,0.6780004501342773,2,0.12167581950852946,-1.0408133475411083,5.49399995803833,1.9032178674706208,5.460000038146973,-1.1333227370261465,5.51200008392334,0.12167581950852946
1269,2014-12-04,5.526000022888184,5.527999877929688,5.421999931335449,5.486000061035156,7706000.0,0.0065574231823122275,3.818215315256581,-19.996662693682957,66.06335671487531,63.74803661475317,-0.059449256485301305,-0.10217103276180595,-0.3964552312252403,-0.42867557859153926,24.285015463869907,0.10599994659423917,0.08556246424626401,0.09030003547668475,-0.02101576654979187,0.20161583750316137,0.03464213446344644,0.14595793648992306,-0.18445595206779863,88.88893093804519,22.320729074191306,0.0556579010132383,12,-0.05500006675720215,-0.2090001106262207,-0.5290000438690186,-0.5339999198913574,0.6539998054504386,3,0.1045964651231499,4.0588334291684784,5.489999771118164,-1.0408133475411083,5.49399995803833,1.9032178674706208,5.460000038146973,0.1045964651231499
1270,2014-12-05,5.572000026702881,5.572000026702881,5.48199987411499,5.539999961853027,5105500.0,0.008324285853088975,4.6249981373586255,0.8000023841880648,66.21621331362974,63.489329856489775,-0.08946065399121927,-0.13476053087764228,-0.4333955118278059,-0.4679024353779253,24.072338934195116,0.09000015258789062,0.08143499926535647,0.12340004444122332,0.011670215262114425,0.23512987362033222,0.06753512985166843,0.17926495903077821,-0.21854860242053764,100.0,32.84007156429131,0.05586491458955463,12,-0.08100008964538574,-0.2390000820159912,-0.5455000400543213,-0.5799999237060547,0.6119999885559082,4,0.0750179006482572,3.818215315256581,5.526000022888184,4.0588334291684784,5.489999771118164,-1.0408133475411083,5.49399995803833,0.0750179006482572
1271,2014-12-08,5.553999900817871,5.624000072479248,5.538000106811523,5.547999858856201,8691500.0,-0.0032304604807514847,-5.615497478220999,0.18750093132068724,71.35922835744708,63.55787362539771,-0.05673335176332017,-0.11194629151106561,-0.40796993610312526,-0.4414406134836968,23.609913488335142,0.08599996566772461,0.08259074384740472,0.09869992733001709,-0.02155443074532748,0.21895428540536166,0.038572748292344805,0.15882710636768937,-0.18306458834188444,66.3461009426697,-3.9494772032923464,0.06012717903767225,12,-0.034999847412109375,-0.16299986839294434,-0.5164998769760132,-0.5619997978210449,0.5,0,0.09398637416761702,4.6249981373586255,5.572000026702881,3.818215315256581,5.526000022888184,4.0588334291684784,5.489999771118164,0.09398637416761702
1272,2014-12-09,5.567999839782715,5.581999778747559,5.374000072479248,5.453999996185303,8218500.0,0.0025206948532321416,1.9295790728521298,18.999841055392196,71.49757953332143,63.881596922113665,-0.06257791083335285,-0.1207983617588626,-0.4159050213970854,-0.4477376386949157,22.394661340486156,0.20799970626831055,0.08110649098672962,0.10549986362457275,-0.02376936412343955,0.23476909137258506,0.040865249750567045,0.17013447749857846,0.0560002326965332,77.59990692138672,4.385911611726655,0.06463461387400608,12,-0.0689997673034668,-0.15699982643127441,-0.4999997615814209,-0.5759997367858887,0.6160001754760742,1,0.1210489013305025,-5.615497478220999,5.553999900817871,4.6249981373586255,5.572000026702881,3.818215315256581,5.526000022888184,0.1210489013305025
1273,2014-12-10,5.535999774932861,5.638000011444093,5.52400016784668,5.559999942779541,6549000.0,-0.005747138249038164,-3.7500546382945275,-0.21052807696329603,72.19506578603071,64.12080635007503,-0.02190803891419435,-0.08496354275298401,-0.37628157119793837,-0.40807866582616814,21.2810499120635,0.113999843597413,0.08118847316139721,0.06829981803894025,-0.06413186727497067,0.20073150335285117,0.002083975381984793,0.1345156606958957,-0.16199970245361328,61.363537843539376,-14.686037459157987,0.06621584265695551,12,-0.029999732971191406,-0.11699986457824707,-0.4679996967315674,-0.5439996719360352,0.6720004081726074,2,0.12247118455536787,1.9295790728521298,5.567999839782715,-5.615497478220999,5.553999900817871,4.6249981373586255,5.572000026702881,0.12247118455536787
1274,2014-12-11,5.671999931335449,5.690000057220459,5.535999774932861,5.535999774932861,10150500.0,0.024566503239107806,-1.2647074291845042,-5.666633553206707,76.73466289609067,65.73198773730533,-0.1470334469115393,-0.21298127922917054,-0.4997615129936097,-0.5366690283396505,20.182195784110917,0.15400028228759766,0.07925686420374323,0.19229998588562047,0.03276762446053194,0.351832347310709,0.11253380517307665,0.2720661665981643,-0.29799985885620117,94.3037573562698,17.9041688691879,0.07976618071254406,12,-0.1399998664855957,-0.2089998722076416,-0.5999999046325684,-0.679999828338623,0.5659999847412109,3,0.087447160776007,-3.7500546382945275,5.535999774932861,1.9295790728521298,5.567999839782715,-5.615497478220999,5.553999900817871,0.087447160776007
1275,2014-12-12,5.619999885559082,5.665999889373778,5.579999923706055,5.602000236511231,4891500.0,-0.009167850212601136,-1.774180151356644,0.1323502084407027,68.67921676449319,67.33575567792056,-0.08728109017503449,-0.1500893223419375,-0.436941360137876,-0.4765921842823211,18.963988660750392,0.09200000762939453,0.0786071299071196,0.1284999370574953,-0.03606071356479745,0.29306058767978804,0.04621961174634848,0.2107802623686421,-0.23335981369018555,77.84804587294401,1.1106178115296217,0.08228032531114647,12,-0.08799982070922852,-0.14999985694885254,-0.5414998531341553,-0.6279997825622559,0.6659998893737793,4,0.0996441199613709,-1.2647074291845042,5.671999931335449,-3.7500546382945275,5.535999774932861,1.9295790728521298,5.567999839782715,0.0996441199613709
1276,2014-12-15,5.631999969482423,5.699999809265138,5.559999942779541,5.664000034332275,7194500.0,0.002135246293185178,1.6923150988294233,-1.777816043234117,66.12242435330285,68.36170704553865,-0.08081583769450695,-0.15391386647999017,-0.4413694545836826,-0.4864950750782784,18.500740457802653,0.1399998664855966,0.07446903945084937,0.13030002117157036,-0.04275804383632664,0.30335808617946736,0.04377098866762186,0.21682905367551886,-0.23322549819946392,79.14113659932926,4.800591426041748,0.08652903250394864,12,-0.09500002861023038,-0.15400004386901944,-0.5334999561309823,-0.6389999389648446,0.7540001869201651,0,0.0980113722953544,-1.774180151356644,5.619999885559082,-1.2647074291845042,5.671999931335449,-3.7500546382945275,5.535999774932861,0.0980113722953544
1277,2014-12-16,5.5980000495910645,5.664000034332275,5.573999881744385,5.5960001945495605,8184000.0,-0.006036917627057936,-2.91300922566601,-0.06249534339656553,62.79067618368173,69.0731582114303,-0.03409784462930343,-0.10813093061833534,-0.39732852029573973,-0.4492012045742708,18.012457746339205,0.09000015258789062,0.07529087200965368,0.08530008792877197,-0.08254079441364048,0.25314097027118443,0.0013796467575657445,0.1692205290999782,-0.18115205802917522,42.04547301800584,-30.74921137133169,0.0839204411712063,12,-0.06100010871887207,-0.12000012397766113,-0.45299994945526123,-0.5699999332427979,0.8919997215270996,1,0.08145763615348978,1.6923150988294233,5.631999969482423,-1.774180151356644,5.619999885559082,-1.2647074291845042,5.671999931335449,0.08145763615348978
1278,2014-12-17,5.696000099182129,5.699999809265138,5.5920000076293945,5.630000114440918,7644000.0,0.017506260936568374,1.9189370312137075,33.002384358607536,66.66663907195674,69.14018958443936,-0.11153259902144974,-0.19186795565802495,-0.4789126422678267,-0.542537576322955,17.57124915823238,0.10799980163574308,0.08673721403296941,0.16800012588501012,-0.008320149940383992,0.34432040171040423,0.07983998797231351,0.25616026379770673,-0.26216299855804515,97.56115289896525,25.566225445357645,0.08816013791269699,12,-0.15900015830993652,-0.21800017356872559,-0.5435001850128174,-0.6630001068115234,0.7939996719360352,2,0.08567414107782945,-2.91300922566601,5.5980000495910645,1.6923150988294233,5.631999969482423,-1.774180151356644,5.619999885559082,0.08567414107782945
1279,2014-12-18,5.926000118255615,5.926000118255615,5.697999954223633,5.710000038146973,11588000.0,0.040379216128614726,1.1111118469706502,3.2727292431292083,75.93982536305012,70.22059092326384,-0.3115929650832978,-0.39718168162927014,-0.693289728213137,-0.7659781822903557,18.959629676811446,0.23000001907348633,0.10127435539099938,0.36940014362335205,0.13569274967620437,0.6031075375704997,0.2525464466497782,0.4862538405969259,-0.47619325511306787,100.0,27.78383156337003,0.11685369697357366,12,-0.2760000228881836,-0.33500003814697266,-0.7735002040863037,-0.8930001258850098,0.3540000915527344,3,0.047586915157346255,1.9189370312137075,5.696000099182129,-2.91300922566601,5.5980000495910645,1.6923150988294233,5.631999969482423,0.047586915157346255
1280,2014-12-19,6.019999980926514,6.0380001068115225,5.918000221252441,5.952000141143799,19622000.0,0.015862278230694304,1.3076880754135864,0.31481395631201914,83.33330495019035,71.55104387801309,-0.37477234786886626,-0.46708646505773377,-0.7665126709690924,-0.8541147374445242,20.310531224834747,0.11999988555908114,0.12089349833920338,0.4328999996185301,0.13059868467819769,0.7352013145588625,0.28174934214836433,0.5840506570886959,-0.532097657374921,96.23428457990978,18.932610842473892,0.15115065747016598,12,-0.31399989128112793,-0.372999906539917,-0.8464999198913574,-0.9819998741149902,-0.17600011825561612,4,0.03621261392705111,1.1111118469706502,5.926000118255615,1.9189370312137075,5.696000099182129,-2.91300922566601,5.5980000495910645,0.03621261392705111
1281,2014-12-22,6.125999927520753,6.179999828338622,6.007999897003174,6.035999774932861,8490000.0,0.0176079646063263,-1.3561649204399846,1.3235347741329389,84.64909620601019,73.01232350831184,-0.4370631910226628,-0.5456141778287327,-0.8450464738089574,-0.9504459038145061,21.48942560334424,0.17199993133544833,0.13776846103491014,0.5036999464035041,0.1274418520012297,0.8799580408057786,0.3155708992023669,0.6918289936046413,-0.5830878256431671,91.08912449227881,11.543239100332784,0.18812904720113713,12,-0.2739999294281015,-0.40799999237060636,-0.9375000000000009,-1.0829999446868905,-0.1459999084472665,0,0.02611816018693003,1.3076880754135864,6.019999980926514,1.1111118469706502,5.926000118255615,1.9189370312137075,5.696000099182129,0.02611816018693003
1282,2014-12-23,6.182000160217285,6.234000205993652,6.139999866485597,6.234000205993652,8000000.0,0.009141402768379825,2.6153944907016493,-0.5777773068282909,85.89211023042489,74.53421733546675,-0.4434407065732877,-0.5753517898293383,-0.8714608849138799,-0.995171991181838,22.79570877320439,0.1080002784728995,0.155048342733755,0.5243001699447634,0.0797622274641947,0.968838112425332,0.30203119870447903,0.7465691411850477,-0.5626375311643752,91.90030689883628,9.5122599381383,0.22226897124028436,12,-0.2970001697540283,-0.437000036239624,-0.9930002689361572,-1.1390001773834229,-0.17600011825561523,1,0.032999027968018124,-1.3561649204399846,6.125999927520753,1.3076880754135864,6.019999980926514,1.1111118469706502,5.926000118255615,0.032999027968018124
1283,2014-12-24,6.23799991607666,6.2940001487731925,6.162000179290772,6.179999828338622,3637500.0,0.009058517374319619,-1.8085283390233045,-1.115385320764423,86.17884878740911,75.58357132339101,-0.43515042941166193,-0.601383027733192,-0.9004181772490814,-1.040191997415631,23.814557072573386,0.1319999694824201,0.17597457574657938,0.5416999340057371,0.03722180304312239,1.0461780649683519,0.2894608685244293,0.7939389994870449,-0.5325880262520464,90.60399086969161,8.66490073056579,0.2522390654813074,12,-0.31099987030029297,-0.4629998207092285,-1.0399999618530273,-1.1949999332427979,-0.13399982452392667,2,0.040397540627092,2.6153944907016493,6.182000160217285,-1.3561649204399846,6.125999927520753,1.3076880754135864,6.019999980926514,0.040397540627092
1284,2014-12-26,6.26200008392334,6.297999858856201,6.24399995803833,6.26800012588501,3545000.0,0.003847413941899358,-1.571405865056028,-0.10344884284950719,85.86277504249146,77.49285557650192,-0.40974707962516455,-0.5962543450229107,-0.8966039116767845,-1.0531210623865714,24.89292511780788,0.059999942779541016,0.1996810213538316,0.5278001070022587,-0.02721067122798093,1.0828108852324982,0.2502947178871384,0.8053054961173789,-0.4624140726669532,90.52636598290663,10.422754174008688,0.2775053891151198,12,-0.33300018310546875,-0.4850001335144043,-1.0440001487731934,-1.2190001010894775,-0.056000232696532315,4,0.03641004218127941,-1.8085283390233045,6.23799991607666,2.6153944907016493,6.182000160217285,-1.3561649204399846,6.125999927520753,0.03641004218127941
1285,2014-12-29,6.230000019073486,6.260000228881836,6.184000015258789,6.251999855041504,4427500.0,-0.005110198725804649,2.999949807385843,3.666613685130732,84.63114263533541,79.5493798300611,-0.31527321570159117,-0.5351425425352971,-0.8348469390518805,-1.010283244982059,25.627124968209042,0.07800006866455078,0.22859403429456648,0.4599000453948978,-0.12658713717731374,1.0463872279671094,0.16665645410879204,0.7531436366810036,-0.340699515249133,76.55177630086126,-5.073458233196845,0.29324359128610555,12,-0.29400014877319336,-0.43000006675720215,-1.0105000734329224,-1.187000036239624,0.11600017547607422,0,0.008025712773962246,-1.571405865056028,6.26200008392334,-1.8085283390233045,6.23799991607666,2.6153944907016493,6.182000160217285,0.008025712773962246
1286,2014-12-30,6.199999809265138,6.23199987411499,6.173999786376952,6.182000160217285,4161000.0,-0.004815442972151085,-2.4117300572196654,-0.8181719661010005,81.85481855203099,81.6676178709888,-0.21928980318230273,-0.4710097963662241,-0.780305337224882,-0.9700845267451461,27.111338786755855,0.058000087738038,0.24513652042867573,0.3928998470306402,-0.20448325112769705,0.9902829451889774,0.09420829795147156,0.6915913961098088,-0.23713342153505135,37.97464916251719,-42.33556801610404,0.2986915490791684,12,-0.25499987602233976,-0.363999843597413,-0.9759999513626108,-1.1569998264312753,0.1620001792907697,1,-0.05741934799130832,2.999949807385843,6.230000019073486,-1.571405865056028,6.26200008392334,-1.8085283390233045,6.23799991607666,-0.05741934799130832
1287,2014-12-31,6.131999969482423,6.263999938964844,6.130000114440918,6.228000164031982,5505000.0,-0.010967716431393715,-1.679999046324774,-5.333448129701924,78.98832630679082,83.03669423041481,-0.0755176639531614,-0.3718255662702461,-0.6908852258117317,-0.8926570672110339,28.394026815629537,0.13399982452392578,0.2711514719726589,0.29300000667572146,-0.3021191569221644,0.8881191702736073,-0.004559575123221471,0.5905595884746644,-0.10880955694963568,1.1903917166452929,-78.14909238748292,0.29755958179894293,12,-0.13400006294250577,-0.29600000381469815,-0.8734999895095834,-1.0839998722076425,0.1659998893737784,2,-0.024787989426843793,-2.4117300572196654,6.199999809265138,2.999949807385843,6.230000019073486,-1.571405865056028,6.26200008392334,-0.024787989426843793
1288,2015-01-02,6.1579999923706055,6.23799991607666,6.102000236511231,6.179999828338622,6307500.0,0.004240055938939724,-1.0298558450200659,0.22916449358505597,76.47058517982158,83.09566754338942,-0.03250992215770232,-0.3638705627955954,-0.696075201716214,-0.9100683339802922,29.634014935600874,0.1359996795654288,0.30325666393448447,0.2856000185012819,-0.3019804010732976,0.8731804380758614,-0.008190191286008286,0.5793902282885721,-0.08534387949960376,28.57135906150449,-46.85625915703258,0.29379020978729,1,-0.04999995231628418,-0.32200002670288086,-0.8884999752044678,-1.1099998950958252,0.28999996185302734,4,-0.024683330723815233,-1.679999046324774,6.131999969482423,-2.4117300572196654,6.199999809265138,2.999949807385843,6.230000019073486,-0.024683330723815233
1289,2015-01-05,6.1040000915527335,6.197999954223633,6.061999797821045,6.125999927520753,9120500.0,-0.008769064775052682,-1.5660304364841948,1.000000000000121,76.30435684002107,82.31467330892616,0.05519937929130769,-0.2786338016489518,-0.6208189215843563,-0.8466526575119184,30.602331862114703,0.1360001564025879,0.34267978573239066,0.20270011425018186,-0.36980730596792366,0.7752075344682874,-0.0835535958588709,0.4889538243592346,0.19399976730346769,20.792210091471972,-52.08495543181455,0.2862537101090527,1,0.04899978637695401,-0.2680001258850089,-0.7779999971389762,-1.0299999713897696,0.45200014114379883,0,0.0,-1.0298558450200659,6.1579999923706055,-1.679999046324774,6.131999969482423,-2.4117300572196654,6.199999809265138,0.0
1290,2015-01-06,5.989999771118164,6.151999950408936,5.9099998474121085,6.107999801635742,10918000.0,-0.018676330066300872,1.349511821376156,5.363677742375534,67.51466203826824,80.41084729028816,0.1838281367480441,-0.1388302446155496,-0.4881894995668903,-0.7263266862910047,30.715197881529072,0.24200010299682795,0.37256905973691623,0.06779980659484863,-0.4842443470767428,0.6198439602664401,-0.20822227024094708,0.34382188343064435,0.30328008651733374,22.59884265994265,-47.44175816560768,0.27602207683579594,1,0.11400008201599121,-0.15399980545043945,-0.6639996767044067,-0.9159996509552002,0.6060004234313965,1,0.03606011491855576,-1.5660304364841948,6.1040000915527335,-1.0298558450200659,6.1579999923706055,-1.679999046324774,6.131999969482423,0.03606011491855576
1291,2015-01-07,6.076000213623048,6.131999969482423,5.99399995803833,6.050000190734862,7066000.0,0.014357336526046316,1.000006910706745,-0.2203391200336361,72.25324917208442,78.8954182838059,0.1005648349492505,-0.19364697869905623,-0.5560472183664471,-0.8047026814735556,30.41222128382051,0.1420001983642587,0.37615708583716767,0.1277002334594739,-0.39986309563924394,0.6552635625581917,-0.13608143108988546,0.39148189800883326,0.2019484436035146,46.892746689081086,-25.586552420110188,0.26378166454935903,1,0.02799963951110751,-0.24000024795532315,-0.7420002222061166,-0.998000144958497,0.5699996948242188,2,0.04443712498909136,1.349511821376156,5.989999771118164,-1.5660304364841948,6.1040000915527335,-1.0298558450200659,6.1579999923706055,0.04443712498909136
1292,2015-01-08,6.242000102996826,6.296000003814697,6.1599998474121085,6.177999973297119,7181000.0,0.027320586493988053,-1.7199927521028133,2.4615412830574557,73.90541510487283,77.53170343019075,-0.06261349637890845,-0.323130522903595,-0.6996671137350701,-0.9610774093616641,32.37172643224974,0.2199997901916495,0.3688309989100187,0.2600001096725464,-0.25112914828870814,0.7711293676338009,0.004435480691919125,0.5155647386531736,-0.3320002555847177,86.01039405757376,16.013764814099602,0.2555646289806271,1,-0.1380002498626709,-0.40600013732910156,-0.8985000848770142,-1.1640000343322754,0.3579998016357413,3,0.01922458884636491,1.000006910706745,6.076000213623048,1.349511821376156,5.989999771118164,-1.5660304364841948,6.1040000915527335,0.01922458884636491
1293,2015-01-09,6.214000225067139,6.2820000648498535,6.1599998474121085,6.26200008392334,6755000.0,-0.004485722119140112,1.7727378636568267,-0.749996274717251,65.31914591411663,75.24907797148244,-0.04288589841459789,-0.2547956875606179,-0.6512144069644084,-0.9245393709192502,33.957739448541915,0.12200021743774503,0.34867927232096463,0.19810020923614502,-0.27715617461057374,0.6733565930828638,-0.0395279826872148,0.43572840115950484,-0.29628037452697864,78.75654261081831,12.036498184174633,0.2376281919233594,1,-0.11100029945373535,-0.37800025939941406,-0.8705002069473267,-1.136000156402588,0.4439997673034668,4,0.013517803467436362,-1.7199927521028133,6.242000102996826,1.000006910706745,6.076000213623048,1.349511821376156,5.989999771118164,0.013517803467436362
1294,2015-01-12,6.168000221252441,6.27400016784668,6.1599998474121085,6.242000102996826,6461000.0,-0.007402639547571033,-1.5333227370261162,1.5416687362784738,58.2959713170906,72.3229478250108,-0.012987818183550992,-0.17890381482863127,-0.5848099188064193,-0.8705332879308401,35.214258169909805,0.1140003204345712,0.3186994248319239,0.12730019092559797,-0.32353351265077457,0.5781338945019705,-0.09811666086258874,0.3527170427137847,-0.2427147676467909,66.8394480056233,3.693603067998197,0.22541685178818638,1,-0.06500029563903809,-0.3320002555847168,-0.8015002012252808,-1.0900001525878906,0.5319995880126962,0,0.04539554522167899,1.7727378636568267,6.214000225067139,-1.7199927521028133,6.242000102996826,1.000006910706745,6.076000213623048,0.04539554522167899
1295,2015-01-13,6.179999828338622,6.335999965667725,6.118000030517577,6.2119998931884775,6494000.0,0.0019454615200620307,-1.7948770460484886,0.43243399983248637,53.38345100888651,69.15946254243919,-0.03668348657359477,-0.15473170394044278,-0.5758449088010371,-0.8734816029862431,36.66281928055675,0.21799993515014737,0.2820005220674924,0.11129980087280167,-0.29708036500845036,0.5196799667540537,-0.09289028206782479,0.31548988381342813,-0.2473000837287911,54.38592577513896,-5.00943120968455,0.20419008294062604,1,-0.056999921798705167,-0.32499980926513583,-0.78599989414215,-1.1019997596740714,0.5880002975463876,1,0.06084149106829195,-1.5333227370261162,6.168000221252441,1.7727378636568267,6.214000225067139,-1.7199927521028133,6.242000102996826,0.06084149106829195
1296,2015-01-14,6.184000015258789,6.202000141143799,6.0879998207092285,6.0980000495910645,5107500.0,0.0006472794548997296,-1.150940849936347,-2.68749348075504,50.13403848956456,65.95343056274737,-0.048267794088705074,-0.12148569454828273,-0.56040051108128,-0.8690179033987224,37.808038995989435,0.11400032043457031,0.24290889502087687,0.08769998550415004,-0.26757015736571876,0.44297012837401883,-0.08993508593078392,0.265335056939084,-0.23516826180664196,38.7097332405296,-15.889312742097545,0.17763507143493432,1,-0.06100010871887207,-0.32899999618530273,-0.7720000743865967,-1.0899999141693115,0.48000001907348633,2,0.06662357345960168,-1.7948770460484886,6.179999828338622,-1.5333227370261162,6.168000221252441,1.7727378636568267,6.214000225067139,0.06662357345960168
1297,2015-01-15,6.053999900817871,6.21999979019165,6.046000003814697,6.197999954223633,5757000.0,-0.021022010692132498,-1.1749994039529839,-1.6744198940977517,38.78049574743,61.765642848037196,0.07767254934884171,0.046829361787610324,-0.4138063640171117,-0.7310961765672035,38.86565673799848,0.17399978637695312,0.20163090985970555,-0.06510012149810773,-0.3336713081531997,0.2034710651569842,-0.19938571482565415,0.06918547182943868,-0.08968141887710068,2.7585855363761027,-45.33273799871236,0.13428559332754614,1,0.0690000057220459,-0.19899988174438477,-0.5989998579025269,-0.93399977684021,0.690000057220459,3,0.09778659024249703,-1.150940849936347,6.184000015258789,-1.7948770460484886,6.179999828338622,-1.5333227370261162,6.168000221252441,0.09778659024249703
1298,2015-01-16,6.184000015258789,6.193999767303468,6.039999961853027,6.070000171661378,6828000.0,0.021473425267706903,1.2985157481575675,-0.7916652869300246,45.788335932077004,58.37497385826564,-0.05392209275213489,-0.04715410712017487,-0.5260044579485328,-0.8522425089580885,39.66505749033313,0.15399980545044034,0.16637009567751537,0.04049999713897723,-0.14067224376648202,0.22167223804443648,-0.050086123313752395,0.13108611759170685,-0.2048142739689407,48.64866606417648,5.680330649806436,0.09058612045272942,1,-0.06100010871887207,-0.2539999485015869,-0.7289999723434448,-1.063999891281128,0.6640000343322754,4,0.06727035710661622,-1.1749994039529839,6.053999900817871,-1.150940849936347,6.184000015258789,-1.7948770460484886,6.179999828338622,0.06727035710661622
1299,2015-01-20,6.208000183105469,6.27400016784668,6.116000175476074,6.197999954223633,5806500.0,0.0038810103149191644,1.2253488965600612,0.08772142633065007,48.801752764796355,56.29576171676876,-0.06885977586228265,-0.051589314656718344,-0.5320080110672816,-0.8686603670063624,39.24865480942462,0.15799999237060547,0.13767034545602996,0.05040016174316442,-0.10093698169097465,0.20173730517730348,-0.025268409973905115,0.12606873346023395,-0.2145418728405053,56.75683077275004,17.291502469875446,0.07566857171706934,1,-0.043000221252441406,-0.2720003128051758,-0.7455002069473267,-1.0810000896453857,0.6019997596740723,1,0.07248708054000574,1.2985157481575675,6.184000015258789,-1.1749994039529839,6.053999900817871,-1.150940849936347,6.184000015258789,0.07248708054000574
1300,2015-01-21,6.23799991607666,6.276000022888184,6.164000034332275,6.202000141143799,4586000.0,0.004832431070610044,1.0,3.5998950982262063,52.069722094384595,54.05314759702434,-0.06703009730535392,-0.06790096397810874,-0.5438072940512217,-0.889900270061978,38.29351147452037,0.1119999885559082,0.11364751922345562,0.06949989795684797,-0.07113257978057863,0.21013237569427456,-0.000816340911865332,0.13981613682556127,-0.23083993959558669,83.89826398991367,42.41668531718027,0.07031623886871316,1,-0.04999995231628418,-0.28999996185302734,-0.7404998540878296,-1.0849997997283936,0.48400020599365234,2,0.0740621832965731,1.2253488965600612,6.208000183105469,1.2985157481575675,6.184000015258789,-1.1749994039529839,6.053999900817871,0.0740621832965731
1301,2015-01-22,6.285999774932861,6.285999774932861,6.053999900817871,6.203999996185303,10682000.0,0.0076947514430860675,4.658548782898945,2.277785872286316,58.574597117844014,52.34972337624336,-0.09175822478944884,-0.1088818654533883,-0.5760909044297176,-0.9278461546147341,36.347612372337245,0.23199987411499023,0.09445164129431394,0.10949976444244403,-0.03893986221169676,0.2579393910965848,0.035279951115374075,0.18371957776951398,-0.265686198884322,100.0,51.21505533852585,0.07421981332707024,1,-0.09799981117248535,-0.3379998207092285,-0.7849997282028198,-1.1329996585845947,0.5340003967285165,3,0.07667839137924504,1.0,6.23799991607666,1.2253488965600612,6.208000183105469,1.2985157481575675,6.184000015258789,0.07667839137924504
1302,2015-01-23,6.386000156402588,6.426000118255615,6.245999813079834,6.306000232696532,9141500.0,0.01590842905666423,1.2500059604701619,0.9756114580789335,61.72839627301951,51.95075119389924,-0.18906644638385295,-0.20323545039137603,-0.6590179315922162,-1.0187376474544418,34.42688758446805,0.18000030517578125,0.09481796926693331,0.19930014610290492,0.0237155330114156,0.37488475919439423,0.11150783955716026,0.2870924526486496,-0.35305912476928114,89.63731978095147,36.713545193573914,0.08779230654574488,1,-0.1530001163482666,-0.3860001564025879,-0.87850022315979,-1.2280001640319824,0.4200000762939444,4,0.0435327076606733,4.658548782898945,6.285999774932861,1.0,6.23799991607666,1.2253488965600612,6.208000183105469,0.0435327076606733
1303,2015-01-26,6.489999771118164,6.565999984741211,6.418000221252441,6.527999877929688,13364000.0,0.01628556407273285,1.596479780488213,-0.47500178814105437,68.88451866056396,53.12725645428517,-0.2791543914531829,-0.30291867043990806,-0.7446416072315216,-1.1148791336197865,32.46408659575452,0.17999982833862305,0.08529613414515591,0.2906997680664061,0.06939922894817663,0.5120003071846355,0.1800494985072909,0.40135003762552124,-0.43599987030029297,85.15621070983532,27.004417902603635,0.11065026955911487,1,-0.18699979782104492,-0.41099977493286133,-0.9824998378753662,-1.3319997787475586,0.2480001449584961,0,0.03913716423389091,1.2500059604701619,6.386000156402588,4.658548782898945,6.285999774932861,1.0,6.23799991607666,0.03913716423389091
1304,2015-01-27,6.489999771118164,6.561999797821045,6.368000030517577,6.392000198364258,9778500.0,0.0,-1.6575327254199888,-2.5789288761732068,77.53303987892117,55.81054410651123,-0.25554906805148736,-0.3003613855550329,-0.725886796098747,-1.1071009029382957,30.220519344235154,0.19399976730346769,0.05944513684862418,0.27929978370666486,0.02358529527902231,0.5350142721343074,0.1514425394928436,0.40715702792048614,-0.39503986358642607,85.15621070983532,21.577459237230258,0.12785724421382125,1,-0.18699979782104492,-0.3579998016357422,-0.9824998378753662,-1.3319997787475586,0.3580002784729004,1,0.05516183221855808,1.596479780488213,6.489999771118164,1.2500059604701619,6.386000156402588,4.658548782898945,6.285999774932861,0.05516183221855808
1305,2015-01-28,6.28000020980835,6.5939998626708975,6.254000186920166,6.5939998626708975,13310000.0,-0.03235740658179309,1.1656054244083254,-3.204092059166982,59.88372925791225,56.89384308077209,-0.03338331764379099,-0.09109432538538798,-0.4976385222936752,-0.8895072540075333,28.229107886678058,0.33999967575073153,0.04617350756215455,0.06680021286010707,-0.19068031341815672,0.32428073913837085,-0.06194005027902438,0.19554047599923852,-0.1473570960998538,41.85191202883636,-22.85280401062743,0.1287402631391317,1,0.03699970245361328,-0.02800035476684659,-0.6595001220703125,-1.0090000629425049,0.4399995803833008,2,0.08439485911854216,-1.6575327254199888,6.489999771118164,1.596479780488213,6.489999771118164,1.2500059604701619,6.386000156402588,0.08439485911854216
1306,2015-01-29,5.8439998626708975,6.052000045776367,5.714000225067139,5.9000000953674325,47756500.0,-0.06942680454954275,-1.1392427029465866,0.17834488728256287,34.71580752326227,56.44221105586456,0.39036738432890683,0.3339918483461002,-0.049498049192166604,-0.4491055322225668,26.370015111399635,0.5659999847412109,0.03387129566680258,-0.3514001369476327,-0.6573773455265561,-0.045422928368709314,-0.5043887412370944,-0.19841153265817102,0.75,14.772692174936367,-45.2856871865039,0.15298860428946173,1,0.310000181198121,0.310000181198121,-0.16749978065490634,-0.5169997215270987,0.9019999504089364,3,0.15023960986168472,1.1656054244083254,6.28000020980835,-1.6575327254199888,6.489999771118164,1.596479780488213,6.489999771118164,0.15023960986168472
1307,2015-01-30,5.980000019073486,6.0440001487731925,5.776000022888184,5.783999919891357,24136000.0,0.023271759000424108,-1.5283043482172496,-3.4999872276290813,41.702119456851996,55.98818700306178,0.2712961455553238,0.1960731383109824,-0.16991554062864722,-0.5800284636061734,24.924566060023594,0.2680001258850089,0.02903840678473557,-0.20779998302459735,-0.5276443979508301,0.11204443190163538,-0.36772219048771326,-0.04787777556148143,0.6139998435974112,30.22726176691001,-26.331336637295934,0.15992220746311622,1,0.17400002479553223,0.17400002479553223,-0.1950000524520874,-0.5820000171661377,0.5999999046325684,4,0.14046825249308892,-1.1392427029465866,5.8439998626708975,1.1656054244083254,6.28000020980835,-1.6575327254199888,6.489999771118164,0.14046825249308892
1308,2015-02-02,6.00600004196167,6.02400016784668,5.7880001068115225,5.947999954223633,20502000.0,0.0043478299005443866,4.021259758640125,0.2959186652458873,44.17265486145822,55.47384279157976,0.24293917621726013,0.1666458072236967,-0.18009635297652515,-0.599343421394682,23.721954904957386,0.23600006103515714,0.027342519959790756,-0.17419996261596715,-0.5040915307784299,0.15569160554649564,-0.33914574669719855,-0.009254178534735757,0.5703998279571527,33.18181103910991,-21.16437865318185,0.1649457840812315,2,0.14800000190734863,0.14800000190734863,-0.19099998474121094,-0.5809998512268066,0.6700000762939453,0,0.13320016402690005,-1.5283043482172496,5.980000019073486,-1.1392427029465866,5.8439998626708975,1.1656054244083254,6.28000020980835,0.13320016402690005
1309,2015-02-03,6.1040000915527335,6.130000114440918,5.980000019073486,6.021999835968018,13119500.0,0.01631702445993577,1.2388023585593857,1.4137953713980198,47.42548371016707,54.95781630444449,0.14375240157519897,0.0723554596737559,-0.25965170713232766,-0.6909787002870074,22.672197479985723,0.15000009536743164,0.04998304973206125,-0.07619991302490359,-0.4060914811873664,0.2536916551375592,-0.24114569710613498,0.08874587105632781,0.4551517854690559,44.31818489693534,-9.60893954734253,0.1649457840812315,2,0.04999995231628507,0.04999995231628507,-0.2530000209808341,-0.6489999294280997,0.6859998703002939,1,0.10386628686348032,4.021259758640125,6.00600004196167,-1.5283043482172496,5.980000019073486,-1.1392427029465866,5.8439998626708975,0.10386628686348032
1310,2015-02-04,6.2059998512268075,6.245999813079834,6.065999984741211,6.073999881744385,12593500.0,0.0167103142438072,-1.4324339998324624,1.6097507079846998,50.698851258604826,54.08273343119569,0.04105326361156347,-0.013315075540520915,-0.3434465512993734,-0.7848063140922079,22.829756043004405,0.17999982833862305,0.06001796594124986,0.014999842643738326,-0.3025870534090149,0.3325867386964916,-0.14379360538263875,0.1737932906701154,0.3362489927558885,92.48120435535526,35.116068531189185,0.1587934480263767,2,-0.051999807357788974,-0.051999807357788974,-0.3529999256134042,-0.7159998416900644,0.43200016021728516,2,0.1034483103052839,1.2388023585593857,6.1040000915527335,4.021259758640125,6.00600004196167,-1.5283043482172496,5.980000019073486,0.1034483103052839
1311,2015-02-05,6.3460001945495605,6.368000030517577,6.251999855041504,6.251999855041504,10286000.0,0.02255886991281142,-1.4680799257353983,0.7121239487905625,59.21718034527944,53.803709439224576,-0.10006374013153696,-0.13918673541881077,-0.4636266747316906,-0.9172383609277013,22.973286369176893,0.1620001792907697,0.06891489258020211,0.1415001869201662,-0.17844945678540824,0.46144983062574063,-0.01847463493262058,0.30147500877295297,0.17968367705482446,96.28381153978141,30.68895997945195,0.15997482185278705,2,-0.192000150680542,-0.192000150680542,-0.478000283241272,-0.8560001850128174,0.4739999771118173,3,0.058934696529525876,-1.4324339998324624,6.2059998512268075,1.2388023585593857,6.1040000915527335,4.021259758640125,6.00600004196167,0.058934696529525876
1312,2015-02-06,6.361999988555907,6.4000000953674325,6.320000171661378,6.3979997634887695,12192500.0,0.00252124070530102,2.9999523168069557,-0.38297494584875114,56.05442172457423,52.378143113003496,-0.13390781588147327,-0.15361121591057714,-0.46088805321805193,-0.9231368513499456,22.184213784905282,0.07999992370605469,0.07289864761454812,0.15149998664855868,-0.17582631670616067,0.47882629000327803,-0.012163165028801437,0.3151631383259188,0.14745021011773307,93.79083210423073,24.976204193501005,0.16366315167735979,2,-0.20799994468688876,-0.20799994468688876,-0.4715000391006461,-0.8630001544952384,0.49000024795532404,4,0.06035835039526449,-1.4680799257353983,6.3460001945495605,-1.4324339998324624,6.2059998512268075,1.2388023585593857,6.1040000915527335,0.06035835039526449
1313,2015-02-09,6.297999858856201,6.334000110626222,6.248000144958496,6.320000171661378,8177000.0,-0.010059750049486116,2.439985504205601,0.6111236208061344,52.98012220296277,49.650041149008125,-0.11175974812214129,-0.08748055393172205,-0.3782489495131669,-0.850646259914428,21.21537348289435,0.11399984359741122,0.06458037827659702,0.08329987525939941,-0.2463628211288711,0.4129625716476699,-0.08153147293473584,0.24813122345353467,0.1955413403453088,75.71423381365192,5.152365743808943,0.16483134819413525,2,-0.14399981498718262,-0.14399981498718262,-0.38099992275238037,-0.7400000095367432,0.6719999313354492,0,0.04477613070335451,2.9999523168069557,6.361999988555907,-1.4680799257353983,6.3460001945495605,-1.4324339998324624,6.2059998512268075,0.04477613070335451
1314,2015-02-10,6.447999954223633,6.464000225067139,6.2940001487731925,6.3480000495910645,9595000.0,0.023817100465079122,1.5757500225774541,-4.545385582383101,56.44171850929599,49.26759551027297,-0.2998795887625336,-0.2270702304162624,-0.5087078058400802,-0.991772274838703,20.420680562737036,0.1700000762939462,0.04695939211851119,0.21929998397827166,-0.12544892833501997,0.5640488962915633,0.0469255278216254,0.3916744401349179,0.02995042549518967,95.97983387386826,25.985253488264235,0.172374456156646,2,-0.35899972915649414,-0.29399991035461426,-0.47599995136260986,-0.8680000305175781,0.6480002403259277,1,0.03535982717906738,2.439985504205601,6.297999858856201,2.9999523168069557,6.361999988555907,-1.4680799257353983,6.3460001945495605,0.03535982717906738
1315,2015-02-11,6.556000232696532,6.578000068664551,6.434000015258789,6.452000141143799,9860000.0,0.016749422958999283,-1.0571385753503042,1.040001907350443,57.98817669943015,51.853414307624966,-0.40746092562762204,-0.321964474828901,-0.5957668746316909,-1.0917770784499732,19.406955093651845,0.14400005340576172,0.012547876983788342,0.30850024223327566,-0.06488570240273273,0.681886186869284,0.12180726991527191,0.4951932145512794,-0.8420000076293936,93.33338149871372,26.013395576428053,0.18669297231800408,2,-0.3790001869201651,-0.40200018882751376,-0.5615003108978263,-0.9150002002716056,0.5059995651245126,2,0.035692452844872546,1.5757500225774541,6.447999954223633,2.439985504205601,6.297999858856201,2.9999523168069557,6.361999988555907,0.035692452844872546
1316,2015-02-12,6.5960001945495605,6.679999828338622,6.556000232696532,6.5960001945495605,15108500.0,0.0061012752338747145,-2.099992847435737,0.0,56.44171850929599,53.4911475356743,-0.3683027008617854,-0.34732326381214484,-0.6122526879997379,-1.1223181608402246,18.798635474644133,0.12399959564208984,-0.030558768674821657,0.3279001951217655,-0.07502698658627693,0.7308273768298079,0.12643660426774428,0.5293637859757867,-0.864719972610474,80.55562607550605,15.395267237474457,0.20146359085402116,2,-0.3620002269744882,-0.3990001678466797,-0.6260002851486206,-0.9550001621246338,0.32200002670288086,3,0.006367467503902935,-1.0571385753503042,6.556000232696532,1.5757500225774541,6.447999954223633,2.439985504205601,6.297999858856201,0.006367467503902935
1317,2015-02-13,6.6459999084472665,6.677999973297119,6.5879998207092285,6.670000076293945,14199000.0,0.007580308129617963,3.5000119209403238,-100.0,54.949242264709966,54.688546136035605,-0.35078401888163135,-0.3696499447361088,-0.6387685282996065,-1.1613864574106243,18.585760503988137,0.09000015258789062,-0.03974083193311806,0.3482999086380012,-0.07487363518648049,0.7714734524624829,0.1367131367257599,0.5598866805502425,-0.8767709022521988,92.12964240498334,28.280066605253012,0.21158677191224104,2,-0.3159999847412118,-0.44899988174438565,-0.6759999990463266,-0.9969999790191659,0.18400001525878817,4,0.026181201566517043,-2.099992847435737,6.5960001945495605,-1.0571385753503042,6.556000232696532,1.5757500225774541,6.447999954223633,0.026181201566517043
1318,2015-02-17,6.5999999046325675,6.676000118255615,6.584000110626222,6.610000133514403,9218000.0,-0.006921457184528634,-3.3809718437787115,0.4166732893586739,53.39087912356045,55.351367848634865,-0.23653876892520476,-0.30660616929561346,-0.56920603063889,-1.1027912936819488,18.413783446133923,0.09200000762939364,0.023003244609269835,0.2814999103546132,-0.1586950295928844,0.7216948503021108,0.0614024403808644,0.501597380328362,-0.7943400655517578,79.2746139592341,17.37165806287173,0.22009746997374863,2,-0.22699999809265048,-0.4029998779296866,-0.6299999952316275,-0.9319999217987052,0.01999998092651456,1,0.03818186901817744,3.5000119209403238,6.6459999084472665,-2.099992847435737,6.5960001945495605,-1.0571385753503042,6.556000232696532,0.03818186901817744
1319,2015-02-18,6.6579999923706055,6.676000118255615,6.6040000915527335,6.630000114440918,6745000.0,0.008787892208502512,1.2499962747172788,-2.799923707800877,62.8571289551919,56.702287592700095,-0.2320972255165783,-0.3469533134348399,-0.6036444241397056,-1.1487849168462647,17.716668057067363,0.07600021362304776,0.07240343575802655,0.3170000076293942,-0.14488174495439132,0.7788817602131797,0.08605913133750143,0.5479408839212869,-0.8173665537194834,91.05697045351934,25.51814294456699,0.23094087629189258,2,-0.1940000057220459,-0.4609999656677246,-0.6885000467300415,-0.9900000095367432,0.07000017166137695,2,0.046860888882331864,-3.3809718437787115,6.5999999046325675,3.5000119209403238,6.6459999084472665,-2.099992847435737,6.5960001945495605,0.046860888882331864
1320,2015-02-19,6.699999809265138,6.789999961853027,6.622000217437744,6.6560001373291025,7716000.0,0.0063081731665153296,-2.0000085149863285,1.5714237057220708,89.77694129408965,60.09781658701234,-0.21976453299480259,-0.37161973545994087,-0.622591658654569,-1.1758574013081278,17.146350024366484,0.1679997444152832,0.12158882497694723,0.33589982986450284,-0.14988542555189355,0.8216850852808992,0.09300720215630509,0.5787924575727006,-0.8257917150265159,61.53835181249326,-9.991526242450746,0.24289262770819808,2,-0.1809997558593759,-0.4479997158050546,-0.7304998636245736,-1.0089998245239267,0.2160000801086408,3,0.059104536799659435,1.2499962747172788,6.6579999923706055,-3.3809718437787115,6.5999999046325675,3.5000119209403238,6.6459999084472665,0.059104536799659435
1321,2015-02-20,6.76800012588501,6.7940001487731925,6.679999828338622,6.684000015258789,9236500.0,0.01014930127696978,-1.4782547851911265,1.9091076576283676,89.08729238905728,63.768135549732676,-0.24765229452574378,-0.4233644233024192,-0.6656936423259179,-1.2291817822260347,17.67965548376833,0.11400032043457031,0.1647877557514832,0.3798001289367674,-0.136534974976259,0.8961352328497938,0.12163257698025376,0.637967680893281,-0.8388445195895233,87.61903896894233,10.415849926472362,0.25816755195651336,2,-0.24699997901916504,-0.5139999389648438,-0.7790001630783081,-1.0530002117156982,0.26599979400634766,4,0.04343966703126956,-2.0000085149863285,6.699999809265138,1.2499962747172788,6.6579999923706055,-3.3809718437787115,6.5999999046325675,0.04343966703126956
1322,2015-02-23,6.664000034332275,6.769999980926514,6.616000175476074,6.751999855041504,6407000.0,-0.015366443501526272,1.4838663780008998,-1.0476155335176345,80.29464660497345,66.80308270551164,-0.10762651326614847,-0.31354502671232964,-0.5379416872137561,-1.1117918098968023,17.181934778500143,0.15399980545043945,0.19598641399647576,0.2619000434875485,-0.2689494916415729,0.7927495786166698,-0.003524724077012209,0.5273248110521092,-0.6656568646385725,38.095194844709965,-42.83086635310735,0.2654247675645608,2,-0.11999988555908292,-0.4099998474121094,-0.6750000715255737,-0.9490001201629639,0.32599973678588867,0,0.03811527395131775,-1.4782547851911265,6.76800012588501,-2.0000085149863285,6.699999809265138,1.2499962747172788,6.6579999923706055,0.03811527395131775
1323,2015-02-24,6.74399995803833,6.769999980926514,6.670000076293945,6.685999870300293,6661000.0,0.0120047904102496,-1.2222281091219278,-0.659093248947434,79.96253168309623,69.41650639148945,-0.1315411055874245,-0.39372679171898817,-0.5917388137179582,-1.1769065564145489,15.928060493507584,0.10599994659423828,0.20478957007119725,0.32919995784759504,-0.22225729801266603,0.8806572137078561,0.05347132991746495,0.6049285857777251,-0.6820042300182685,73.68411806484528,-11.382148700758663,0.2757286279301304,2,-0.12999987602233887,-0.48999977111816406,-0.7549999952316284,-0.996999979019165,0.06799983978271484,1,0.012752070907891877,1.4838663780008998,6.664000034332275,-1.4782547851911265,6.76800012588501,-2.0000085149863285,6.699999809265138,0.012752070907891877
1324,2015-02-25,6.8480000495910645,6.8979997634887695,6.742000102996826,6.75,10473000.0,0.015421128736629708,-1.73683990379588,1.6896534714514737,79.99999108716125,71.86226354568178,-0.19314553104328702,-0.4949052816336925,-0.6721717353141958,-1.263700816694791,15.279885613432551,0.15599966049194336,0.224444870703028,0.4153000354766849,-0.16871480143433715,0.999314872387707,0.12329261702117389,0.707307453932196,-0.7274439679107525,82.26957909759281,-1.7819649716241912,0.2920074184555111,2,-0.12100005149841309,-0.5420000553131104,-0.8215000629425049,-1.0810000896453857,0.029999732971191406,2,-0.033294416235525204,-1.2222281091219278,6.74399995803833,1.4838663780008998,6.664000034332275,-1.4782547851911265,6.76800012588501,-0.033294416235525204
1325,2015-02-26,6.809999942779541,6.947999954223633,6.803999900817871,6.8400001525878915,8398000.0,-0.005549080977853227,-5.857097444397771,-0.30612443497259095,73.96691894362877,73.80950803838543,-0.12887961377770996,-0.43759898849837864,-0.6088837457428298,-1.20921179531714,15.641441891467297,0.14400005340576172,0.2568291148533337,0.3507999420166019,-0.25184184498043116,0.953441729013635,0.04947904851808538,0.6521208355151185,-0.6116994929183832,58.43370379200694,-23.076211501662115,0.3013208934985165,2,-0.04399991035461426,-0.4789998531341553,-0.7595000267028809,-1.0420000553131104,0.07000017166137695,3,-0.01204108361770262,-1.73683990379588,6.8480000495910645,-1.2222281091219278,6.74399995803833,1.4838663780008998,6.664000034332275,-0.01204108361770262
1326,2015-02-27,6.7220001220703125,6.820000171661378,6.702000141143799,6.800000190734862,6543000.0,-0.012922147055600575,-1.000000000000015,2.599984105539113,67.30769142596716,75.1826690563029,-0.023609948046719786,-0.2956047797005601,-0.49648408427544766,-1.1068556964630467,15.40080705810578,0.11800003051757901,0.2714916294706171,0.2189001083374027,-0.3195459613642635,0.7573461780390689,-0.05032292651343084,0.48812314318823624,-0.4337357316856574,31.927716034665508,-46.04472792706582,0.26922303485083315,2,0.04399991035461426,-0.39100003242492676,-0.6540001630783081,-0.9360001087188721,0.187999725341796,4,0.028860423055707463,-5.857097444397771,6.809999942779541,-1.73683990379588,6.8480000495910645,-1.2222281091219278,6.74399995803833,0.028860423055707463
1327,2015-03-02,6.820000171661378,6.826000213623048,6.665999889373778,6.716000080108643,6748500.0,0.014579001459595675,1.7586221071237602,-1.33333333333336,74.30168242655861,77.5060916455249,-0.10541828448271584,-0.34514313939985986,-0.5673463653753119,-1.188442612371471,15.0566532931925,0.16000032424926935,0.2785391025743662,0.27490015029907333,-0.2211159573036774,0.770916257901824,0.02689209649769797,0.5229082041004487,-0.45256751361604497,54.6100166216607,-22.671198121260566,0.24800805380137553,3,-0.04400014877319425,-0.4890000820159921,-0.7520002126693734,-1.0270001888275155,0.07799959182739169,0,0.031378261414009456,-1.000000000000015,6.7220001220703125,-5.857097444397771,6.809999942779541,-1.73683990379588,6.8480000495910645,0.031378261414009456
1328,2015-03-03,6.806000232696532,6.8400001525878915,6.7119998931884775,6.820000171661378,5745500.0,-0.0020527769226484915,3.7407590555073233,-0.13461467923560996,69.08316638105568,78.197873581732,-0.06607242763859755,-0.2826266019716064,-0.5289711343010666,-1.1554534419177944,14.718963474575611,0.12800025939941406,0.28737251684280896,0.22090020179748482,-0.21778012000086822,0.6595805235958379,0.0015600408983083014,0.44024036269666134,-0.36889949910980313,49.64550039990041,-24.226567945669444,0.2193401608991764,3,-0.0240001678466788,-0.4750001430511466,-0.6895002126693717,-0.9650001525878897,0.23999977111816495,1,0.02703490040122003,1.7586221071237602,6.820000171661378,-1.000000000000015,6.7220001220703125,-5.857097444397771,6.809999942779541,0.02703490040122003
1329,2015-03-04,6.73799991607666,6.796000003814697,6.696000099182129,6.785999774932861,5915500.0,-0.009991230428290865,1.9411599711094125,3.428576294277494,60.13360994837095,74.90417009887437,0.016169685638542042,-0.1735934827415555,-0.44429785193988636,-1.070550653940849,14.988205109697011,0.11000013351440341,0.29526299944615,0.12119989395141584,-0.2588043863169247,0.5012041742197564,-0.06880224618275399,0.31120203408558567,-0.2395912760135026,25.53191849130134,-43.98323422880972,0.19000214013417013,3,0.04400014877319336,-0.4069998264312744,-0.5469999313354492,-0.8269999027252197,0.386000156402587,2,0.010982469971218434,3.7407590555073233,6.806000232696532,1.7586221071237602,6.820000171661378,-1.000000000000015,6.7220001220703125,0.010982469971218434
1330,2015-03-05,6.8480000495910645,6.857999801635742,6.690000057220459,6.73199987411499,7256000.0,0.016325339104256598,1.4705902977434329,-2.4166774286480632,63.016515898177495,72.00741715544329,-0.07892906696179658,-0.245623743145174,-0.539033408271596,-1.16098488902057,16.055005741213,0.1679997444152832,0.31349531832391,0.19910001754760742,-0.1411797161114885,0.5393797512067033,0.028960150718059907,0.36923988437715494,-0.29564045182864973,94.79179343007506,25.571344524169263,0.17013986682954793,3,-0.06599998474121094,-0.5169999599456787,-0.630500078201294,-0.937000036239624,0.004000186920166904,3,0.004380802096078051,1.9411599711094125,6.73799991607666,3.7407590555073233,6.806000232696532,1.7586221071237602,6.820000171661378,0.004380802096078051
1331,2015-03-06,6.71999979019165,6.8540000915527335,6.697999954223633,6.826000213623048,5450500.0,-0.01869162652927514,-1.080000508625967,-0.9137953713980428,53.53727600412645,69.03437597757139,0.046428786681307344,-0.09293243931601758,-0.4003584412874792,-1.0114735321917454,17.2440470892119,0.15600013732910067,0.3088868761395993,0.05239977836608922,-0.2575465635396732,0.36234612027185165,-0.10257339258679199,0.20737294931897043,-0.12016334965388964,28.124961194875326,-36.6197241625476,0.1549731709528812,3,0.08700013160705566,-0.38899970054626465,-0.435499906539917,-0.7949998378753662,0.1140003204345712,4,0.023809572804273094,1.4705902977434329,6.8480000495910645,1.9411599711094125,6.73799991607666,3.7407590555073233,6.806000232696532,0.023809572804273094
1332,2015-03-09,6.745999813079834,6.771999835968018,6.6560001373291025,6.739999771118164,4834500.0,0.003869051145824809,2.999983557364215,-0.056603943337576394,57.11499851279002,66.4957611808707,0.03719512179146456,-0.0934819879380484,-0.41696687579050185,-1.0151458056610156,18.215393501587346,0.11599969863891513,0.27184645838950505,0.05919981002807617,-0.2167480690861172,0.33514768914226956,-0.07877412952902052,0.19717374958517286,-0.10438375089976848,44.554368968707855,-17.594260330069048,0.13797393955709666,3,0.0560002326965332,-0.3839998245239258,-0.5919997692108154,-0.8209998607635498,0.2220001220703125,0,0.024310708401487746,-1.080000508625967,6.71999979019165,1.4705902977434329,6.8480000495910645,1.9411599711094125,6.73799991607666,0.024310708401487746
1333,2015-03-10,6.579999923706055,6.690000057220459,6.556000232696532,6.673999786376952,4695000.0,-0.024607158905033177,1.1269745157847872,-15.666534212826681,46.56084589340048,62.78030060378617,0.1983430387093481,0.09984708468453096,-0.24511601275252826,-0.8294408964414153,19.35921392570666,0.18999958038330167,0.22827106032172928,-0.12090008258819562,-0.3351128911561423,0.09331272597975104,-0.22800648687216896,-0.01379367830422229,0.3680000305175781,7.946928895899623,-48.45702828205822,0.10710640428397339,3,0.17200016975402832,-0.21199989318847656,-0.42599987983703613,-0.6549999713897705,0.3320002555847177,1,0.048328243688429584,2.999983557364215,6.745999813079834,-1.080000508625967,6.71999979019165,1.4705902977434329,6.8480000495910645,0.048328243688429584
1334,2015-03-11,6.676000118255615,6.682000160217285,6.5879998207092285,6.610000133514403,4542000.0,0.014589695389462864,1.4102629938011224,-0.7021285230201244,48.98991297730326,60.005077718638894,0.08423731237033216,0.022982206682303108,-0.33480278410501185,-0.9050097174266618,19.915870783787877,0.10200023651123047,0.20144303741823588,-0.03629989624023455,-0.21520076222106432,0.14260096974059522,-0.125750329230649,0.05315053675017989,0.2641598415374755,39.73511815946928,-15.357628869137777,0.08945043299041469,3,0.03099989891052246,-0.21200013160705566,-0.5220000743865967,-0.751000165939331,0.06799983978271484,2,0.0554223905040554,1.1269745157847872,6.579999923706055,2.999983557364215,6.745999813079834,-1.080000508625967,6.71999979019165,0.0554223905040554
1335,2015-03-12,6.789999961853027,6.7940001487731925,6.5999999046325675,6.677999973297119,5340000.0,0.01707606973907594,2.2333276377956364,1.6969699159032225,50.89140290901419,58.181045661199676,-0.03676400441517469,-0.07651086359369419,-0.44000273168714,-0.9968456361435152,20.232635843414222,0.194000244140625,0.1717006593200372,0.06599996089935267,-0.10000326395696213,0.23200318575566747,-0.01700165152880473,0.14900157332751007,0.1424768033981323,78.52343623740131,26.40718893398347,0.08300161242815748,3,-0.08299994468688965,-0.28299999237060547,-0.6359999179840088,-0.8650000095367432,0.1360001564025879,3,0.04919000184133582,1.4102629938011224,6.676000118255615,1.1269745157847872,6.579999923706055,2.999983557364215,6.745999813079834,0.04919000184133582
1336,2015-03-13,6.638000011444093,6.806000232696532,6.605999946594237,6.765999794006348,6611000.0,-0.022385854383341286,-1.0833372655859816,-1.1428553182249657,48.98595897416827,55.36818749982298,0.11406233905105534,0.08305522423284994,-0.2798205587771374,-0.8260550294948317,20.16659478305601,0.20000028610229492,0.1285918164064901,-0.08809998035430855,-0.24824460852259644,0.07204464781397935,-0.1681722944384525,-0.008027666270164602,0.2869472231559742,32.79991149902415,-20.21870243711001,0.08007231408414381,3,0.06900000572204501,-0.03999996185302823,-0.48399996757507413,-0.7130000591278085,0.9780001640319815,4,0.032238659942482206,2.2333276377956364,6.789999961853027,1.4102629938011224,6.676000118255615,1.1269745157847872,6.579999923706055,0.032238659942482206
1337,2015-03-16,6.820000171661378,6.828000068664551,6.668000221252441,6.679999828338622,4305000.0,0.027417921046024585,1.0512782892565016,-1.0937545402052853,52.7456709136388,53.552910225665535,-0.0759218106420354,-0.08984741736961599,-0.44916276555770285,-0.9894205588045404,20.143482304672823,0.1900000572204581,0.1017609440318985,0.08520016670227104,-0.07552670199020284,0.24592703539474492,0.004836732356034545,0.16556360104850754,0.09756812290061845,97.05885962221184,44.727052256700276,0.08036343434623675,3,-0.11300015449524015,-0.2220001220703134,-0.6660001277923593,-0.872000217437745,0.7939996719360343,0,0.0020527769226483805,-1.0833372655859816,6.638000011444093,2.2333276377956364,6.789999961853027,1.4102629938011224,6.676000118255615,0.0020527769226483805
1338,2015-03-17,6.852000236511231,6.888000011444093,6.769999980926514,6.800000190734862,5965000.0,0.004692091502111806,-1.1071346463330682,0.37142798754777673,50.15244606055323,52.44389201590801,-0.11254598650259418,-0.10751247262747388,-0.46871024052858434,-1.003081348800043,20.269009614789628,0.11800003051757901,0.08801863161793033,0.10460021495819216,-0.051062692689944456,0.2602631226063288,0.026768761134124297,0.18243166878226003,0.058336696813455546,88.00008265172158,37.82534836833278,0.07783145382406813,3,-0.13000011444091886,-0.2540001869201669,-0.6980001926422128,-0.8680002689361581,0.8919997215270987,1,0.016929319123604847,1.0512782892565016,6.820000171661378,-1.0833372655859816,6.638000011444093,2.2333276377956364,6.789999961853027,0.016929319123604847
1339,2015-03-18,6.96999979019165,7.053999900817871,6.835999965667725,6.889999866485597,10920500.0,0.017221183538735474,-1.3191516344378387,1.5384587169423065,55.74712013691253,51.63618137576746,-0.21699484513573886,-0.21179832387665698,-0.5708884492371915,-1.1015499393676205,20.698441449283496,0.21799993515014648,0.05915937425808249,0.2069997787475586,0.028239093695630046,0.38576046379948714,0.11761943622159432,0.29638012127352287,-0.4139995574951181,81.49777283435584,31.030664588125873,0.0893803425259641,3,-0.16499972343444824,-0.29599976539611816,-0.8159997463226318,-0.9859998226165771,0.7660002708435059,2,-0.008321321757067568,-1.1071346463330682,6.852000236511231,1.0512782892565016,6.820000171661378,-1.0833372655859816,6.638000011444093,-0.008321321757067568
1340,2015-03-19,7.0960001945495605,7.0999999046325675,6.901999950408936,6.958000183105469,7509000.0,0.018077533450606476,1.7123386994052663,1.7250017881410677,63.07691845989018,52.6961416486301,-0.33985644285451944,-0.3231798328047564,-0.6756020377206564,-1.2079506366605077,20.716494813290726,0.19799995422363104,0.04392242675976199,0.3132001638412474,0.08338680790692621,0.5430135197755686,0.19829348587408635,0.4281068418084084,-0.5300399684906019,99.19034201968564,44.46229282561056,0.11490667796716075,3,-0.26800012588501065,-0.32900023460388184,-0.9745000600814819,-1.1120002269744873,0.543999671936036,3,-0.04960544346963269,-1.3191516344378387,6.96999979019165,-1.1071346463330682,6.852000236511231,1.0512782892565016,6.820000171661378,-0.04960544346963269
1341,2015-03-20,7.061999797821045,7.138000011444093,7.039999961853027,7.119999885559082,12219500.0,-0.004791487569945629,1.085099907169251,-0.4202904560014098,58.857958496351436,52.88980386902581,-0.28188478454305965,-0.2804006794166076,-0.6230435001478831,-1.1552753594448966,20.776996226900778,0.09800004959106534,0.04426434340751406,0.2644997835159302,0.0032158965248179072,0.5257836705070424,0.13385784002037404,0.3951417270114863,-0.47467798461914157,83.82973456391177,27.885211196017046,0.13064194349555594,3,-0.21499967575073242,-0.21499967575073242,-0.896499752998352,-1.0779998302459717,0.6500000953674325,4,-0.019257955743271493,1.7123386994052663,7.0960001945495605,-1.3191516344378387,6.96999979019165,-1.1071346463330682,6.852000236511231,-0.019257955743271493
1342,2015-03-23,6.918000221252441,7.033999919891357,6.880000114440918,7.03000020980835,6710500.0,-0.02039076475377899,1.5666760710014027,1.9310313643277017,53.74331320694821,53.687855792753346,-0.12395649814400667,-0.12268657110106762,-0.4671279330696887,-0.9922906338172366,20.82535721178077,0.18199968338012695,0.02866854864158963,0.10780019760131854,-0.15084049243611908,0.36644088763875615,-0.021520147417399826,0.2371205426200369,-0.2976377161560064,40.21745327514529,-15.841270765154363,0.1293203450187187,3,-0.05500030517578125,-0.0710000991821289,-0.7025002241134644,-0.8910002708435059,0.7659997940063477,0,0.10089620293438872,1.085099907169251,7.061999797821045,1.7123386994052663,7.0960001945495605,-1.3191516344378387,6.96999979019165,0.10089620293438872
1343,2015-03-24,6.829999923706055,6.97599983215332,6.826000213623048,6.940000057220459,6007000.0,-0.012720482036997494,-1.5423760319724797,0.9821441495906438,53.03429954669039,54.1372320782408,0.003615904897433353,-0.02942147866793121,-0.36708587639317525,-0.8866460632552364,20.73149699190333,0.14999961853027255,0.0315316834352668,0.015499901771545588,-0.24136011282979464,0.2723599163728858,-0.11293010552912452,0.1439299090722157,-0.17857916822875985,1.2819591906598142,-56.2159168727195,0.12843000730066992,3,0.03900003433227539,0.017000198364257812,-0.5664999485015869,-0.8029999732971191,0.7179999351501465,1,0.11478769087100482,1.5666760710014027,6.918000221252441,1.085099907169251,7.061999797821045,1.7123386994052663,7.0960001945495605,0.11478769087100482
1344,2015-03-25,6.619999885559082,6.888000011444093,6.5939998626708975,6.868000030517577,7976500.0,-0.030746711638764412,1.0416669426139935,2.254544035858103,42.94554232680505,53.25435868021756,0.22890917655928877,0.17140982339440214,-0.14575307842577256,-0.6600118243286897,19.66087446176377,0.29400014877319514,0.023081249184674135,-0.18310012817382848,-0.4535772567669456,0.08737700041928864,-0.3183386924703875,-0.047861563877269475,0.5180001258850107,4.779414665017753,-46.01815856387533,0.13523856429655856,3,0.24600005149841309,0.22700023651123047,-0.3349999189376831,-0.5929999351501465,1.0560002326965332,2,0.16978853352114864,-1.5423760319724797,6.829999923706055,1.5666760710014027,6.918000221252441,1.085099907169251,7.061999797821045,0.16978853352114864
1345,2015-03-26,6.728000164031982,6.771999835968018,6.533999919891357,6.579999923706055,5358000.0,0.01631424174318985,1.016951994940668,-0.5967748137836644,50.250638172770344,53.394878591173345,0.12425621872516857,0.060029066691171806,-0.2413188098352821,-0.7505810119797198,18.43212780651955,0.23799991607666016,0.04445597237796317,-0.0709998607635498,-0.34351489034633875,0.20151516881923914,-0.20725737555494472,0.06525765402784511,0.3991198444366466,32.11924085009627,-20.65621132383251,0.1362575147913946,3,0.10799980163574219,0.10799980163574219,-0.3975001573562622,-0.7010002136230469,1.0179996490478516,3,0.14982162194227655,1.0416669426139935,6.619999885559082,-1.5423760319724797,6.829999923706055,1.5666760710014027,6.918000221252441,0.14982162194227655
1346,2015-03-27,6.915999889373778,6.932000160217285,6.75,6.75,6865500.0,0.027942883584760603,-1.1927744759814665,1.1216190528353984,54.83504095970643,53.6270308185142,-0.022531624626407343,-0.11878146800739131,-0.41457199916629417,-0.9208694409977047,17.839759822492088,0.20399999618530273,0.06195168833781217,0.10729987621307302,-0.16747631375034544,0.3820760661764915,-0.03008821876863621,0.24468797119478225,0.18739531555175937,76.3999938964842,21.651682218927903,0.13738809498170904,3,-0.0799999237060538,-0.0799999237060538,-0.530499815940856,-0.8339998722076407,0.6519999504089364,4,0.10468478726036734,1.016951994940668,6.728000164031982,1.0416669426139935,6.619999885559082,-1.5423760319724797,6.829999923706055,0.10468478726036734
1347,2015-03-30,7.033999919891357,7.079999923706055,6.929999828338622,6.947999954223633,5450500.0,0.01706189016846027,-1.4590135742007895,0.5180724275910831,63.2748496917709,55.08507566642727,-0.11955606462570145,-0.2318122831429701,-0.5119593479491389,-1.0211544266395212,17.72893183782309,0.16400003433227628,0.07255061626206682,0.214599919319153,-0.07811040775665745,0.5073102463949635,0.06824475578124733,0.3609550828570587,0.046619473632812714,91.57509093529075,29.629994409050838,0.14635516353790526,3,-0.1979999542236328,-0.1979999542236328,-0.646499752998352,-0.9499998092651367,0.5539999008178711,0,0.09638896517183815,-1.1927744759814665,6.915999889373778,1.016951994940668,6.728000164031982,1.0416669426139935,6.619999885559082,0.09638896517183815
1348,2015-03-31,6.989999771118164,7.0980000495910645,6.9619998931884775,7.01800012588501,7396000.0,-0.006255352470045605,-2.2380946974642986,-0.3255856505225805,59.46922689993528,55.49864308454091,-0.060258958376874894,-0.1826870200917643,-0.45162374760168955,-0.9598345877446555,17.56952304911434,0.136000156402587,0.09860283091878586,0.1613997936248781,-0.14094500097895946,0.46374458822871567,0.010227396322958882,0.31257219092679733,-0.45599985122680664,80.85101885873618,15.431579239013189,0.15117239730191898,3,-0.15399980545043945,-0.15399980545043945,-0.5909996032714844,-0.9059996604919434,0.6900000572204581,1,0.09928473059586507,-1.4590135742007895,7.033999919891357,-1.1927744759814665,6.915999889373778,1.016951994940668,6.728000164031982,0.09928473059586507
1349,2015-04-01,6.811999797821045,6.99399995803833,6.73199987411499,6.99399995803833,8434500.0,-0.025464946942143518,1.879119266824215,6.499923366427684,50.638787117204714,54.116628490909186,0.10389771922957003,0.0012027570262640452,-0.2597936118646764,-0.7655976916797007,17.151933158124326,0.26200008392333984,0.10218565813831404,-0.020300173759460804,-0.31977416037273265,0.27917381285381104,-0.17003716706609673,0.12943681954717512,-0.26671987533569297,49.29074716307319,-13.873337767074368,0.14973699330663615,4,0.024000167846679688,0.024000167846679688,-0.3779996633529663,-0.7279996871948242,0.9900002479553223,2,0.10804463929528896,-2.2380946974642986,6.989999771118164,-1.4590135742007895,7.033999919891357,-1.1927744759814665,6.915999889373778,0.10804463929528896
1350,2015-04-02,6.877999782562256,6.886000156402588,6.776000022888184,6.814000129699707,3740000.0,0.009688782545519414,1.749989569239389,-0.3516461347404384,57.33495349090714,53.94740571252649,0.0041598225939925015,-0.06580852360992129,-0.3118784896118125,-0.8150676052188768,16.378182391448558,0.1100001335144043,0.11001140573664969,0.04419982433319092,-0.25590512474858507,0.3443047734149669,-0.10585265020769707,0.1942522988740789,-0.3216654575347899,39.89066624281162,-25.99421937755295,0.15005247454088802,4,-0.06199979782104492,-0.04199981689453125,-0.3614997863769531,-0.6669998168945312,0.9160003662109366,3,0.1160221519222091,1.879119266824215,6.811999797821045,-2.2380946974642986,6.989999771118164,-1.4590135742007895,7.033999919891357,0.1160221519222091
1351,2015-04-06,6.880000114440918,6.934000015258789,6.800000190734862,6.8420000076293945,7296500.0,0.0002908304655278027,-1.196723105545376,0.5937548894700373,52.060436456407544,53.76041940691086,-0.029471357823109834,-0.05819090884899314,-0.30120098676543616,-0.8020509344274096,15.57701237125088,0.13399982452392667,0.09927531244436594,0.03820013999938965,-0.2576316501153002,0.3340319301140795,-0.10971575505795528,0.18611603505673457,-0.31283247492218,40.43720474543943,-20.616058949027504,0.14791589505734498,4,-0.06400012969970703,-0.04400014877319336,-0.3315000534057617,-0.6380002498626709,0.8499999046325684,0,0.12587204712703537,1.749989569239389,6.877999782562256,1.879119266824215,6.811999797821045,-2.2380946974642986,6.989999771118164,0.12587204712703537
1352,2015-04-07,6.9099998474121085,7.015999794006348,6.860000133514403,6.883999824523926,7554000.0,0.00436042623142141,-3.216240946464856,0.6842092054409242,51.99448390757095,53.64488433589759,-0.0678616681253672,-0.07934211644435862,-0.3211367004126915,-0.8167706261334358,15.23119411579929,0.15599966049194425,0.06476219826736163,0.05999987125396622,-0.23373537631106256,0.353735118818995,-0.08686775252854773,0.20686749503648016,-0.3322155596919236,48.63384916840136,-8.638595346388108,0.14686762378251428,4,-0.09399986267089755,-0.07399988174438388,-0.36149978637695224,-0.6559998989105216,0.7780003547668466,1,0.09522431358910044,-1.196723105545376,6.880000114440918,1.749989569239389,6.877999782562256,1.879119266824215,6.811999797821045,0.09522431358910044
1353,2015-04-08,6.8979997634887695,7.015999794006348,6.875999927520753,7.00600004196167,10090000.0,-0.0017366257870227164,1.1875016298172603,-4.153853207644201,47.32937785177945,54.13197717200586,-0.05051345426475429,-0.04458253380643029,-0.3023572722854997,-0.7895328980096412,15.648616699330478,0.13999986648559481,0.038136071745426214,0.03209979534149188,-0.2331427493722229,0.29734234005520666,-0.10052147701536551,0.16472106769834927,-0.30981116053116686,58.45068175979825,4.067321816982478,0.13262127235685736,4,-0.0819997787475586,-0.06199979782104492,-0.34449970722198486,-0.6439998149871826,0.8720002174377441,2,0.10002900563619055,-3.216240946464856,6.9099998474121085,-1.196723105545376,6.880000114440918,1.749989569239389,6.877999782562256,0.10002900563619055
1354,2015-04-09,7.046000003814697,7.065999984741211,6.934000015258789,6.98199987411499,8876500.0,0.021455529921774685,1.538458716942376,-0.5925922655446305,48.17517663847411,53.90137033486184,-0.1472116318172656,-0.17227465869474212,-0.4417186172927421,-0.9212801843842264,16.179578122425962,0.1680002212524414,0.03264073365722009,0.16160004138946515,-0.0994539799778913,0.4226540627568216,0.031073030705786486,0.2921270520731438,-0.4476151719244257,93.10345394574578,42.55425852477225,0.13052701068367825,4,-0.13100004196166992,-0.21000003814697266,-0.48949992656707764,-0.7850000858306885,0.6820001602172852,3,0.08998010561746783,1.1875016298172603,6.8979997634887695,-3.216240946464856,6.9099998474121085,-1.196723105545376,6.880000114440918,0.08998010561746783
1355,2015-04-10,7.124000072479247,7.171999931335449,7.033999919891357,7.072000026702881,7391500.0,0.011070120440295206,-1.1562458090569074,0.8124990686792989,52.1923710128975,53.607740340771954,-0.18230291661901266,-0.2360728768472269,-0.503225358430293,-0.981642300805996,16.22089062654301,0.1380000114440918,0.037276652570739977,0.22290010452270437,-0.05492140530245404,0.5007216143478628,0.08398934961012561,0.3618108594352831,-0.5156229362349594,87.09680313789812,39.07372709448437,0.13891075491257915,4,-0.17200016975402743,-0.27100014686584384,-0.5674999952316275,-0.8540000915527335,0.7839999198913574,4,0.09517124738899208,1.538458716942376,7.046000003814697,1.1875016298172603,6.8979997634887695,-3.216240946464856,6.9099998474121085,0.09517124738899208
1356,2015-04-13,6.852000236511231,7.1599998474121085,6.8499999046325675,6.912000179290772,10483500.0,-0.03818077389117103,-8.687406402967746,-1.1538440377068018,47.85992374320076,51.89497079093083,0.08902588155069857,0.055633718003881505,-0.20349705531884155,-0.694109671316566,15.811398360862317,0.309999942779541,0.07302830694385598,-0.05979974269866872,-0.3100741817375088,0.19047469634017133,-0.18493696221808875,0.0653374768207513,-0.22107818846329685,0.6212210288136549,-46.39030529133047,0.12513721951941992,4,0.09999966621398837,0.0009996891021719634,-0.29550015926361173,-0.5290002822875985,0.9719996452331534,0,0.13747809103135555,-1.1562458090569074,7.124000072479247,1.538458716942376,7.046000003814697,1.1875016298172603,6.8979997634887695,0.13747809103135555
1357,2015-04-14,6.834000110626222,6.894000053405763,6.777999877929688,6.852000236511231,8468000.0,-0.0026269885090043354,1.274518603705314,0.30000238418806474,50.1358758591245,50.85793178639629,0.08456552181183952,0.07877531276412153,-0.16179028671225115,-0.6597253692947733,15.199642283339157,0.11600017547607422,0.0881420839960052,-0.07849986553192068,-0.3277695210175411,0.17076978995369974,-0.20313469327473044,0.046134962210889086,-0.18143494724678622,14.213255103004105,-36.9889401443279,0.12463482774281014,4,0.11799979209899814,0.01899981498718173,-0.2650001049041757,-0.5030000209808358,0.9239997863769522,1,0.13110914456294354,-8.687406402967746,6.852000236511231,-1.1562458090569074,7.124000072479247,1.538458716942376,7.046000003814697,0.13110914456294354
1358,2015-04-15,6.9679999351501465,6.984000205993652,6.852000236511231,6.912000179290772,7753000.0,0.01960781714293036,1.9999891628284816,-3.111075790087105,62.464181717262335,52.17186451973603,-0.059097939927876375,-0.04857920197905852,-0.2708757859146935,-0.7765870869719382,14.276023671537954,0.15000009536743075,0.08325250999723277,0.04969997406005877,-0.19904009144467594,0.2984400395647935,-0.07467005869230814,0.17407000681242568,-0.2946573810524704,48.22335824020475,-8.485380588895957,0.12437003275236713,4,0.006000041961669922,-0.11500000953674316,-0.3859999179840088,-0.6369998455047607,0.7899999618530273,2,0.10332954559840912,1.274518603705314,6.834000110626222,-8.687406402967746,6.852000236511231,-1.1562458090569074,7.124000072479247,0.10332954559840912
1359,2015-04-16,6.912000179290772,6.980000019073486,6.881999969482423,6.935999870300293,7246000.0,-0.008036704417415774,-1.3333314411249082,-0.42856777929154405,56.845239362343825,52.11745183878456,0.0140568449367926,0.0030067341161528205,-0.19325806523902056,-0.7030260569083024,12.451186437108777,0.09800004959106356,0.04955030756941081,-0.0033998012542717504,-0.25095152389570874,0.24415192138716524,-0.1271756625749898,0.1203760600664463,-0.21871133010358523,34.01022416184391,-24.74278089211792,0.1237758613207184,4,0.06299972534179599,-0.05900025367736905,-0.3520001173019418,-0.5810000896453866,0.9459996223449698,3,0.12413191252604672,1.9999891628284816,6.9679999351501465,1.274518603705314,6.834000110626222,-8.687406402967746,6.852000236511231,0.12413191252604672
1360,2015-04-17,6.74399995803833,6.886000156402588,6.679999828338622,6.877999782562256,11279500.0,-0.024305586934993517,1.7466605631743364,5.583397905863392,43.50453607430592,51.166796240773266,0.1799767362456599,0.15102709612554932,-0.008434601019601473,-0.5191573454484733,10.446154384166803,0.2320003509521502,0.02167592093973525,-0.15380001068115234,-0.39730733691251796,0.08970731555021327,-0.2755536737968356,-0.03204634756546909,0.42799997329711914,13.333359824285699,-41.403392059969086,0.12175366311568299,4,0.18199992179870605,0.10899996757507324,-0.15849995613098145,-0.41299986839294434,1.113999843597412,4,0.14590750476218495,-1.3333314411249082,6.912000179290772,1.9999891628284816,6.9679999351501465,1.274518603705314,6.834000110626222,0.14590750476218495
1361,2015-04-20,6.926000118255615,6.964000225067139,6.811999797821045,6.8499999046325675,18933000.0,0.026986975289101878,1.0,-0.5671665160238912,46.10951860076512,50.51291120668372,0.005797552421538121,-0.04393689571293535,-0.17566312170257525,-0.6842612004833981,8.016960972389498,0.2200002670288086,0.029071381975360744,0.03500013351440412,-0.19650023778207704,0.2665005048108853,-0.08075005213383601,0.15075031916264425,0.23615981101989725,80.92104747190356,29.569959864364392,0.11575018564824056,4,-2.384185791015625e-07,-0.07300019264221191,-0.31900012493133545,-0.5950000286102295,0.9600000381469727,0,0.14178455924749778,1.7466605631743364,6.74399995803833,-1.3333314411249082,6.912000179290772,1.9999891628284816,6.9679999351501465,0.14178455924749778
1362,2015-04-21,7.616000175476074,7.796000003814697,7.446000099182129,7.5999999046325675,48711000.0,0.09962460950610597,-1.1604940270237256,0.21052928775787702,65.38840418528852,52.51946968818473,-0.6409247398737188,-0.7156553755109396,-0.8430849193280476,-1.3540113936869567,7.681571927808159,0.869999885559082,0.036307294921234856,0.6901001930236816,0.29139173310167354,1.0888086529456897,0.49074596306267715,0.8894544229846861,-0.9360003471374521,83.8709856598511,34.75393132496432,0.1993542299610041,4,-0.37800025939941406,-0.4510002136230469,-0.9635001420974731,-1.2850000858306885,0.4200000762939453,1,0.027310885172781463,1.0,6.926000118255615,1.7466605631743364,6.74399995803833,-1.3333314411249082,6.912000179290772,0.027310885172781463
1363,2015-04-22,7.613999843597412,7.688000202178955,7.5440001487731925,7.651999950408935,11475000.0,-0.00026264861247027316,1.6181682618948698,-2.374966472954663,71.58233906752459,55.120265513634784,-0.5885737409503049,-0.6871381224185313,-0.816000825951769,-1.3314395134594923,7.7430356741421225,0.1440000534057626,0.05712284216961727,0.6488998651504518,0.14865742393149972,1.149142306369404,0.39877864454097534,0.8990210857599283,-0.9116800117492687,83.69174448026897,33.167508736324066,0.2501212206094761,4,-0.37599992752075195,-0.44899988174438477,-0.961499810218811,-1.2829997539520264,0.39800024032592773,2,0.018912536953471504,-1.1604940270237256,7.616000175476074,1.0,6.926000118255615,1.7466605631743364,6.74399995803833,0.018912536953471504
1364,2015-04-23,7.74399995803833,7.78000020980835,7.578000068664551,7.5999999046325675,11224500.0,0.017073826781101697,-1.1489408112330823,-3.7894644380867453,72.52861021631831,57.37984764734821,-0.6807369697028873,-0.7679885749488085,-0.9237250846226956,-1.440510042163151,8.951285021559235,0.20200014114379883,0.082183150972166,0.7226999759674069,0.13995255014566776,1.305447401789146,0.43132626305653776,1.014073688878276,-1.019806522750856,95.34049842293399,41.675437731657176,0.29137371291086944,4,-0.5060000419616699,-0.5789999961853027,-1.0839998722076416,-1.4129998683929443,0.22800016403198153,3,0.0018078433678594408,1.6181682618948698,7.613999843597412,-1.1604940270237256,7.616000175476074,1.0,6.926000118255615,0.0018078433678594408
1365,2015-04-24,7.736000061035156,7.797999858856201,7.668000221252441,7.797999858856201,7949000.0,-0.0010330445566273383,3.193550371857287,-0.43055399185403226,72.19916355659107,60.08420762661379,-0.644579874759101,-0.7173803334601079,-0.8965647159172772,-1.411542332690603,9.90750208275365,0.12999963760375977,0.11987144514608161,0.6643000841140747,0.017519815410426354,1.311080352817723,0.3409099497622501,0.9876902184658993,-0.9903704943771379,93.71198843984307,36.78851526222162,0.32339013435182434,4,-0.49700021743774414,-0.570000171661377,-0.9965000152587891,-1.3519999980926514,0.21000003814697266,4,0.01577039033583727,-1.1489408112330823,7.74399995803833,1.6181682618948698,7.613999843597412,-1.1604940270237256,7.616000175476074,0.01577039033583727
1366,2015-04-27,7.639999866485597,7.754000186920166,7.5879998207092285,7.74399995803833,8117500.0,-0.012409539011393633,1.6774134006029655,1.6774263015004893,68.30490685298868,62.102988848154254,-0.4749981420740079,-0.5948574603847128,-0.7834140485080345,-1.2940894002817354,10.966633684233726,0.1660003662109375,0.14633000497147286,0.532099890708924,-0.15760727061308977,1.2218070520309379,0.18724631004791714,0.876953471369931,-0.852275488139651,55.11360788515828,-2.7403674824555893,0.34485358066100685,4,-0.4010000228881845,-0.4739999771118173,-0.8424998521804818,-1.232999801635743,0.37599992752075106,0,0.02853402342406386,3.193550371857287,7.736000061035156,-1.1489408112330823,7.74399995803833,1.6181682618948698,7.613999843597412,0.02853402342406386
1367,2015-04-28,7.7119998931884775,7.736000061035156,7.550000190734862,7.6599998474121085,7647000.0,0.009424087429467543,2.719983215396077,-0.5000000000000213,69.81499004539012,62.91974532905735,-0.4574635940649019,-0.6466111497114744,-0.838685236984162,-1.3445431018281413,11.285369708748028,0.18599987030029386,0.16425017162011635,0.5701999187469493,-0.16908097560308466,1.3094808130969833,0.20055947157193277,0.9398403659219658,-0.883864495622122,66.14170715406786,8.017735506945613,0.369640447175017,4,-0.47300004959106534,-0.5460000038146982,-0.864999771118165,-1.2859997749328622,0.18800020217895508,1,0.022562275106849272,1.6774134006029655,7.639999866485597,3.193550371857287,7.736000061035156,-1.1489408112330823,7.74399995803833,0.022562275106849272
1368,2015-04-29,7.684000015258789,7.745999813079834,7.579999923706055,7.671999931335449,5355500.0,-0.0036306896158567747,1.441180595486866,0.23077064152880405,66.49430840507877,63.99186411158345,-0.35449742364506687,-0.5944293870429869,-0.7924540249570011,-1.294877102538189,11.54813187522591,0.1659998893737793,0.213671746665983,0.5075000286102291,-0.26613158631512324,1.2811316435355815,0.1206842211475525,0.8943158360729058,-0.8170700392408401,54.032259615107456,0.31920310812392216,0.38681580746267635,4,-0.44500017166137695,-0.5180001258850098,-0.8289999961853027,-1.2579998970031738,0.5240001678466797,2,0.04580950492090485,2.719983215396077,7.7119998931884775,1.6774134006029655,7.639999866485597,3.193550371857287,7.736000061035156,0.04580950492090485
1369,2015-04-30,7.547999858856201,7.73199987411499,7.515999794006348,7.670000076293945,7280000.0,-0.01769913536342016,-1.322577171848202,-10.166613685130732,60.642561821249345,65.89608919457717,-0.13275371061961128,-0.42210429599343513,-0.6412967797936959,-1.138356521680974,12.768565118978922,0.21600008010864258,0.2624235212582855,0.3346998691558838,-0.4359416779448839,1.1053414162566515,-0.050620904394500066,0.7200206427062676,-0.6438270875247225,11.347538117372933,-36.5670634108301,0.38532077355038363,4,-0.24300003051757812,-0.3819999694824219,-0.6899998188018799,-1.121999740600586,0.568000316619873,3,0.06147326891146121,1.441180595486866,7.684000015258789,2.719983215396077,7.7119998931884775,1.6774134006029655,7.639999866485597,0.06147326891146121
1370,2015-05-01,7.676000118255615,7.717999935150146,7.619999885559082,7.630000114440918,7022500.0,0.01695816928894467,-1.9696777036838755,-0.3770485395910933,72.29435699137589,68.80551568242281,-0.12811988621841586,-0.5135869185288655,-0.7536940566822228,-1.2456182028618947,14.054952091724694,0.17000007629394442,0.28795929900709094,0.4228001117706297,-0.3573206380367022,1.2029208615779616,0.032739736866964186,0.8128604866742952,-0.7360742634231476,67.22691601068274,12.779370543672073,0.3900603749036658,5,-0.054000139236450195,-0.5100002288818359,-0.8195000886917114,-1.25,0.4760003089904785,4,0.03856175081481927,-1.322577171848202,7.547999858856201,1.441180595486866,7.684000015258789,2.719983215396077,7.7119998931884775,0.03856175081481927
1371,2015-05-04,7.745999813079834,7.863999843597412,7.653999805450439,7.671999931335449,6279500.0,0.009119293088302616,-2.8181778773835955,1.608692947993656,73.999984941989,69.76235798872285,-0.0777461885385291,-0.5432334237150176,-0.8091478555686828,-1.293974321827985,15.53805347719304,0.21000003814697354,0.33480138744436605,0.4494998216629025,-0.3394862753910264,1.2384859187168313,0.05500677313593805,0.8439928701898669,-0.771750998086417,66.09195008557035,6.284255642605899,0.39449304852696426,5,-0.0559999942779541,-0.4739999771118164,-0.9099998474121094,-1.3199996948242188,0.4939999580383301,0,0.02581981550846102,-1.9696777036838755,7.676000118255615,-1.322577171848202,7.547999858856201,1.441180595486866,7.684000015258789,0.02581981550846102
1372,2015-05-05,7.567999839782715,7.739999771118164,7.504000186920166,7.710000038146973,7526500.0,-0.022979599482632285,1.336633429645157,-1.918924666052362,65.432090589215,69.07899704668847,0.10362630958763397,-0.33034727303763045,-0.6150177099655556,-1.0953696430845818,16.391388373767278,0.24199962615966797,0.4194775050858439,0.2385998487472536,-0.5372938157298712,1.0144935132243775,-0.14934698349130837,0.6265466809858156,-0.5403659630730582,17.777698304842286,-41.6985892633551,0.3879468322385621,5,0.11600017547607422,-0.29600000381469727,-0.7319998741149902,-1.1419997215270996,0.6319999694824237,1,0.05919661254069153,-2.8181778773835955,7.745999813079834,-1.9696777036838755,7.676000118255615,-1.322577171848202,7.547999858856201,0.05919661254069153
1373,2015-05-06,7.5879998207092285,7.6560001373291025,7.486000061035156,7.611999988555907,5007500.0,0.0026427036667442394,2.03570303386378,0.16901503042350513,67.71486651565161,68.54413663550328,0.08889905786858421,-0.3120001237402654,-0.6209015790780397,-1.0939284868175667,17.257467185059983,0.1700000762939462,0.4953478303326273,0.22409982681274432,-0.5321394641759323,0.9803391178014209,-0.15401981868159353,0.6022194723070822,-0.5101839859863064,26.984078927948353,-34.238206777602905,0.3781196454943382,5,0.08700013160705566,-0.31599998474121094,-0.7519998550415039,-1.1619997024536133,0.656000614166258,2,0.04111759120060743,1.336633429645157,7.567999839782715,-2.8181778773835955,7.745999813079834,-1.9696777036838755,7.676000118255615,0.04111759120060743
1374,2015-05-07,7.679999828338622,7.7059998512268075,7.572000026702881,7.5879998207092285,6055000.0,0.012124408250288266,-1.1612945401967487,-3.8333068425654706,75.54583777548265,68.91598932649123,-0.014677590255504747,-0.37320132671267725,-0.700778129866265,-1.1659062417612045,17.973718776576618,0.13399982452392667,0.4800782249558626,0.28439984321594114,-0.46887731590203696,1.0376770023339192,-0.09223873634304791,0.6610384227749302,-0.5550129530832306,51.32271928529867,-15.29801826990559,0.37663857955898883,5,-0.004999876022337979,-0.4079999923706046,-0.8439998626708975,-1.253999710083007,0.5339999198913583,3,0.06875004773028315,2.03570303386378,7.5879998207092285,1.336633429645157,7.567999839782715,-2.8181778773835955,7.745999813079834,0.06875004773028315
1375,2015-05-08,7.802000045776367,7.84600019454956,7.702000141143799,7.734000205993652,6347500.0,0.015885445333940318,-1.1818194954194587,0.7391286319957778,74.71781989717867,69.62853522029012,-0.14117748084217485,-0.46567870631971076,-0.8077622334146319,-1.2661412188721934,18.375854429402178,0.1660003662109375,0.45678116683271863,0.37250006198883057,-0.39027686907760994,1.1352769930552702,-0.00888840354438969,0.7538885275220508,-0.6326723924204547,83.59792764938068,18.01004940775634,0.3813884655332198,5,-0.127000093460083,-0.5300002098083496,-0.9660000801086426,-1.375999927520752,0.694000244140625,4,0.04024610713373322,-1.1612945401967487,7.679999828338622,2.03570303386378,7.5879998207092285,1.336633429645157,7.567999839782715,0.04024610713373322
1376,2015-05-11,7.7940001487731925,7.874000072479247,7.748000144958496,7.78000020980835,7012000.0,-0.0010253649008250543,-2.2307645282372706,0.20588194045130034,58.16513167478671,68.33410651244529,-0.1218490908767782,-0.4042122503600156,-0.7816926510080053,-1.2363932426591786,19.926613986985906,0.12599992752075106,0.4186284899669088,0.3174001693725579,-0.4107803015532445,1.0455806402983612,-0.04669006609034376,0.6814904048354595,-0.58299216400279,79.3814635705024,15.440941830950315,0.3640902354629015,5,-0.11400008201599032,-0.5170001983642578,-0.9680001735687247,-1.3680000305175772,0.7839999198913565,0,0.045932803648874865,-1.1818194954194587,7.802000045776367,-1.1612945401967487,7.679999828338622,2.03570303386378,7.5879998207092285,0.045932803648874865
1377,2015-05-12,7.730000019073486,7.782000064849853,7.6599998474121085,7.7119998931884775,6730000.0,-0.00821146118527849,1.000000000000029,1.2857288828338056,55.034727971124866,67.0608197975615,-0.06149386474967233,-0.2842162046301091,-0.7031532831008152,-1.1502535188086656,21.515321675884476,0.13400030136108398,0.37834358062379536,0.20860004425048828,-0.461012332009032,0.8782124205100086,-0.12620614387927187,0.5434062323802484,-0.4659526672863761,62.8865852684361,1.3847912027884206,0.33480618812975993,5,-0.04999995231628418,-0.45300006866455167,-0.9040000438690186,-1.303999900817871,1.0180001258850098,1,0.06597668186109606,-2.2307645282372706,7.7940001487731925,-1.1818194954194587,7.802000045776367,-1.1612945401967487,7.679999828338622,0.06597668186109606
1378,2015-05-13,7.688000202178955,7.811999797821045,7.668000221252441,7.776000022888184,7269500.0,-0.005433352754320553,-1.24999720602753,-4.888844737609184,47.36843284618867,65.58591657811034,-0.021084175143159634,-0.19553526474631333,-0.6463511730169387,-1.0876983504837323,23.00893553898391,0.14399957656860352,0.35066247770863157,0.1306002140045166,-0.48931361722462796,0.750514045233662,-0.17935670161005568,0.4405571296190889,-0.3751566327364735,38.410648308965285,-18.03372343047935,0.3099569156145726,5,-0.00800013542175293,-0.4110002517700204,-0.8620002269744873,-1.2620000839233398,0.9359993934631348,2,0.06659724162612157,1.000000000000029,7.730000019073486,-2.2307645282372706,7.7940001487731925,-1.1818194954194587,7.802000045776367,0.06659724162612157
1379,2015-05-14,7.769999980926514,7.820000171661378,7.685999870300293,7.777999877929687,8900000.0,0.010665943885422635,1.9130346897205484,0.09090810570633348,51.493845322910516,63.27474861494753,-0.07630595427077047,-0.22130655789973375,-0.7100984339201561,-1.1521297156109238,24.59390059168541,0.13400030136108487,0.31318297180602883,0.16970000267028773,-0.3765295927505097,0.7159295980910843,-0.10341479504011097,0.44281480038068644,-0.412263891241091,51.40187748863097,-0.31482586876778385,0.2731147977103983,5,-0.08999991416931152,-0.493000030517579,-0.9440000057220459,-1.3439998626708984,0.940000057220459,3,0.06100391957690232,-1.24999720602753,7.688000202178955,1.000000000000029,7.730000019073486,-2.2307645282372706,7.7940001487731925,0.06100391957690232
1380,2015-05-15,7.728000164031982,7.796000003814697,7.7119998931884775,7.771999835968018,4750500.0,-0.005405381852976898,-1.2105230136023974,5.500029802706696,54.059055686153016,61.05908980874352,-0.029227844574641892,-0.10730995662567189,-0.6535039889701393,-1.0941282637645422,25.903807700983457,0.08400011062621981,0.28641391940180405,0.07850017547607457,-0.2919581336753012,0.44895848462745036,-0.10672897909961332,0.26372933005176247,-0.32896295572305334,31.775815468670686,-18.70521467024301,0.18522915457568806,5,-0.04800009727478027,-0.45100021362304776,-0.8525002002716064,-1.3020000457763672,0.9140000343322754,4,0.06288814361831419,1.9130346897205484,7.769999980926514,-1.24999720602753,7.688000202178955,1.000000000000029,7.730000019073486,0.06288814361831419
1381,2015-05-18,7.907999992370605,7.946000099182129,7.699999809265138,7.76800012588501,8780000.0,0.023291902758540983,1.2777796174266174,-3.1818388711879635,58.221484564389776,60.257911361540714,-0.2054350090103041,-0.22131567676655006,-0.8123902036437789,-1.2586098320840415,27.907204908401162,0.2460002899169913,0.28769051002483614,0.20940001010894704,0.03345686354929889,0.3853431566685952,0.12142843682912297,0.2973715833887711,-0.4709657549280504,86.71326106311224,36.63465331671414,0.08797157327982395,5,-0.191999912261962,-0.5950000286102286,-1.005500078201293,-1.4649999141693106,0.43400001525878995,0,0.07435512115752041,-1.2105230136023974,7.728000164031982,1.9130346897205484,7.769999980926514,-1.24999720602753,7.688000202178955,0.07435512115752041
1382,2015-05-19,7.823999881744385,7.9559998512268075,7.671999931335449,7.947999954223633,9791500.0,-0.010622168779370278,3.057145581929178,-0.8857156481074712,55.608970501424224,58.91281180440434,-0.09085701902595833,-0.12746918145508346,-0.7086554376875309,-1.1603165375873967,27.553410917139576,0.2839999198913583,0.25295041289117837,0.11499991416931188,-0.06492999570503066,0.2949298240436544,0.025034959232140608,0.20496486910648315,-0.33606905812787335,54.16661837580429,4.398590455105129,0.08996495493717126,5,-0.059999942779541016,-0.5060000419616699,-0.9214999675750732,-1.3809998035430908,0.5700001716613787,1,0.09637016849648239,1.2777796174266174,7.907999992370605,-1.2105230136023974,7.728000164031982,1.9130346897205484,7.769999980926514,0.09637016849648239
1383,2015-05-20,7.757999897003174,7.894000053405763,7.696000099182129,7.868000030517577,9435500.0,-0.00843558099933095,1.4444411739599947,0.8870973324052888,58.91341799287903,57.06476516189283,0.002004201959657337,-0.05283690897369109,-0.6179293460269513,-1.0811562048718555,27.18049745896871,0.1979999542236337,0.2044700185222288,0.041799926757812855,-0.1335909677902416,0.2171908213058673,-0.045895520516214816,0.12949537403184053,-0.21390079007342688,30.281686593652264,-23.340555391837082,0.08769544727402724,5,0.04999995231628418,-0.440000057220459,-0.8554999828338623,-1.3149998188018799,0.5859999656677228,2,0.12761024247212838,3.057145581929178,7.823999881744385,1.2777796174266174,7.907999992370605,-1.2105230136023974,7.728000164031982,0.12761024247212838
1384,2015-05-21,7.757999897003174,7.800000190734862,7.717999935150146,7.7940001487731925,5210500.0,0.0,2.4166534212828092,0.32727461885584685,53.90475420616093,54.752202307335295,0.015904611084800457,-0.05453007673467525,-0.5957882870437148,-1.0682454646950044,26.55939581343955,0.0820002555847168,0.1878623987497292,0.04109992980957067,-0.13486892665767947,0.2170687862768208,-0.0468844984240544,0.12908435804319573,-0.16447270075777976,30.281686593652264,-20.72656995181396,0.08798442823362505,5,0.04999995231628418,-0.440000057220459,-0.844499945640564,-1.2839999198913574,0.3619999885559082,3,0.11162667055118702,1.4444411739599947,7.757999897003174,3.057145581929178,7.823999881744385,1.2777796174266174,7.907999992370605,0.11162667055118702
1385,2015-05-22,7.857999801635742,7.875999927520753,7.699999809265138,7.75,5690000.0,0.012889907960838887,1.4444451803039535,-2.9999735092321065,55.18518731100351,54.42109737802606,-0.08416746448834012,-0.15275316928187443,-0.6757037423547878,-1.1541111124048786,25.96886589054713,0.17600011825561523,0.16801869332327968,0.13499984741210902,-0.05187702479037526,0.3218767196145933,0.04156141131086688,0.22843828351335116,-0.22097588679257818,65.49293055133451,15.715495928074212,0.09343843610124218,5,-0.04999995231628418,-0.5399999618530273,-0.9439998865127563,-1.3779997825622559,0.40799999237060547,4,0.1084245683403906,2.4166534212828092,7.757999897003174,1.4444411739599947,7.757999897003174,3.057145581929178,7.823999881744385,0.1084245683403906
1386,2015-05-26,7.857999801635742,7.99399995803833,7.7940001487731925,7.966000080108643,5692000.0,0.0,1.4390215536165583,-1.0000044151669816,66.07539529400573,55.64783819167949,-0.08284661030416096,-0.14291088319420808,-0.6503050327882818,-1.1393543439025837,25.921716169101472,0.1999998092651376,0.12506196442516782,0.12409985065460205,-0.06775745988214421,0.3159571611913483,0.028171195386228476,0.22002850592297563,-0.18269877442654092,57.76393008560855,3.776038576152871,0.0959286552683732,5,-0.026999711990356445,-0.4549999237060547,-0.9684998989105225,-1.2819998264312744,0.3979997634887713,1,0.09977098708571064,1.4444451803039535,7.857999801635742,2.4166534212828092,7.757999897003174,1.4444411739599947,7.757999897003174,0.09977098708571064
1387,2015-05-27,7.886000156402588,7.921999931335449,7.734000205993652,7.860000133514403,9818500.0,0.0035632928828805976,2.8367458154924097,-0.24074033193079636,66.37364756383334,57.75952871586224,-0.09654384282446316,-0.16570286772978715,-0.6579249518541657,-1.1511995322868351,25.90936213249404,0.18799972534179688,0.07599004703003054,0.1434001922607422,-0.0597253258481949,0.3465257103696793,0.041837433206273644,0.24496295131521073,-0.18600034713745028,63.758438661591065,6.092238450314788,0.10156275905446847,5,-0.05300021171569824,-0.1660001277923584,-0.9965002536773682,-1.2670001983642578,0.3600001335144043,2,0.05782397187205013,1.4390215536165583,7.857999801635742,1.4444451803039535,7.857999801635742,2.4166534212828092,7.757999897003174,0.05782397187205013
1388,2015-05-28,8.03600025177002,8.052000045776367,7.872000217437744,7.881999969482423,7483500.0,0.01902106167797224,-1.068966084230373,5.923082566115012,68.38845285543218,59.636707330586866,-0.21455122209521438,-0.3035426559099008,-0.7864130124382545,-1.2844233538271101,26.033195454377793,0.17999982833862305,0.07360963212203586,0.2758002758026121,0.03630982858982268,0.5152907230154016,0.1560550521962174,0.39554549940900685,-0.3020000457763672,95.45460702955033,35.45814567081358,0.11974522360639463,5,-0.17400026321411133,-0.2670001983642578,-0.8345003128051758,-1.0140001773834229,-0.04200029373168945,3,0.04454950104772459,2.8367458154924097,7.886000156402588,1.4390215536165583,7.857999801635742,1.4444451803039535,7.857999801635742,0.04454950104772459
1389,2015-05-29,8.01200008392334,8.076000213623049,7.920000076293945,8.048000335693361,6142000.0,-0.0029865812711235007,2.3913070520062516,-0.2337674401322885,62.06896929716389,60.526697731810295,-0.17054829857330045,-0.25613034865042117,-0.7445402226004028,-1.2427539314658036,26.54380765164034,0.15600013732910334,0.08014367640333031,0.22860009670257586,-0.014211958480615294,0.471412151885767,0.10719406911097984,0.3500061242941719,-0.2779998779296875,82.97870721469019,24.894974843009322,0.12140602759159559,5,-0.1380000114440909,-0.2309999465942374,-0.8105001449584961,-0.9900000095367432,0.1099996566772461,4,0.041437815185965565,-1.068966084230373,8.03600025177002,2.8367458154924097,7.886000156402588,1.4390215536165583,7.857999801635742,0.041437815185965565
1390,2015-06-01,7.972000122070312,8.060000419616701,7.886000156402588,8.050000190734862,5792500.0,-0.004992506419625564,2.5510067048780884,2.1666534212825512,59.866961368258416,60.7095284877957,-0.10314376179685958,-0.20323791126204327,-0.6908259381533037,-1.1833176710925555,26.987526315490584,0.1740002632141131,0.10121348129824526,0.17380013465881294,-0.07738800035869442,0.4249882696763212,0.04820606715005926,0.2993942021675666,-0.1764399147033675,69.59061718342552,13.614279853275278,0.12559406750875401,6,-0.09800004959106268,-0.19099998474120916,-0.7705001831054679,-0.9500000476837149,0.1420001983642587,0,0.018564947468959092,2.3913070520062516,8.01200008392334,-1.068966084230373,8.03600025177002,2.8367458154924097,7.886000156402588,0.018564947468959092
1391,2015-06-02,7.946000099182129,8.026000022888184,7.883999824523926,7.9099998474121085,4742000.0,-0.00326141777346467,-2.227266323489569,-0.46154128305764053,62.50000689868702,61.47519919860268,-0.07955233855699007,-0.17021302718093434,-0.6500348534785765,-1.139208399263154,26.966903598939147,0.1420001983642578,0.11161801118684966,0.13780009746551514,-0.1204627369092357,0.396062931840266,0.008668680278139718,0.26693151465289056,-0.09996069068908575,61.98827147928236,6.601579076078167,0.12913141718737547,6,-0.05999994277954013,-0.16499996185302646,-0.7435002326965332,-0.9000000953674316,0.3299999237060547,1,0.04027179597658903,2.5510067048780884,7.972000122070312,2.3913070520062516,8.01200008392334,-1.068966084230373,8.03600025177002,0.04027179597658903
1392,2015-06-03,8.015999794006348,8.057999610900879,7.921999931335449,7.989999771118164,4253500.0,0.00880942536502416,1.4727291643185976,0.7222178070942098,68.38563308438367,62.527667542103195,-0.13349067331022546,-0.21600341510093202,-0.6994828773062629,-1.1931584965852107,27.81784015571257,0.1359996795654297,0.12504365766842884,0.1853997945785526,-0.06265494179394793,0.43345453095105313,0.06137242639230234,0.30942716276480287,-0.13199996948242188,70.58802904966758,12.51473473969834,0.12402736818625013,6,-0.12799978256225408,-0.2349996566772452,-0.813499927520752,-0.8999998569488525,0.2740001678466797,2,0.029940091976750738,-2.227266323489569,7.946000099182129,2.5510067048780884,7.972000122070312,2.3913070520062516,8.01200008392334,0.029940091976750738
1393,2015-06-04,7.9000000953674325,8.034000396728517,7.861999988555907,8.015999794006348,4765500.0,-0.01447102066115935,1.263149804403798,-4.461522943183034,57.01944734243004,62.8737445572442,0.005330599217793441,-0.07950734942649351,-0.5610187567193217,-1.0611737161339194,28.631858985066934,0.1720004081726101,0.11618894811816372,0.05380008220672661,-0.1678527003907666,0.2754528648042198,-0.05702630909202,0.16462647350547321,0.17600011825561612,17.75704058236523,-39.4598600341787,0.11082639129874673,6,-0.012000083923338956,-0.11899995803833008,-0.6975002288818368,-0.7340002059936532,0.40199995040893466,3,0.04379749245224107,1.4727291643185976,8.015999794006348,-2.227266323489569,7.946000099182129,2.5510067048780884,7.972000122070312,0.04379749245224107
1394,2015-06-05,8.208000183105469,8.236000061035156,7.84600019454956,7.966000080108643,9072500.0,0.038987352407583886,1.6174500080806395,-2.086213204312937,70.13423046997671,64.53474935268565,-0.2594031143566813,-0.36461688917795776,-0.8357423022029717,-1.3505009439650442,29.5836604384281,0.3899998664855966,0.12504629743753437,0.3354001522064207,0.07475119127551011,0.5960491131373313,0.20507567174096586,0.4657246326718756,-0.34600019454956144,92.82054166274398,31.047702663274272,0.13032448046545514,6,-0.22300004959106445,-0.3470001220703125,-1.005500316619873,-1.0420002937316895,0.31400012969970703,4,-0.02607215159517362,1.263149804403798,7.9000000953674325,1.4727291643185976,8.015999794006348,-2.227266323489569,7.946000099182129,-0.02607215159517362
1395,2015-06-08,8.116000175476074,8.298000335693361,8.057999610900879,8.293999671936035,7735000.0,-0.01120857767751493,1.580641522590671,-0.7355347962901296,59.42029736668436,63.79529402742773,-0.14187692910573269,-0.2612827265441018,-0.7143304146865832,-1.2403650809341311,30.17390292786184,0.24000072479248225,0.13405638316553414,0.22770013809204137,-0.05216238544085172,0.5075626616249354,0.08776887632559394,0.3676313998584879,-0.26999998092651456,59.73449040154514,1.0703277824504767,0.13993126176644693,6,-0.09999990463256836,-0.22399997711181552,-0.880500316619873,-0.9500002861022949,0.3120002746582031,0,0.0007392268352384157,1.6174500080806395,8.208000183105469,1.263149804403798,7.9000000953674325,1.4727291643185976,8.015999794006348,0.0007392268352384157
1396,2015-06-09,8.152000427246094,8.171999931335451,7.973999977111816,8.171999931335451,6531000.0,0.0044357135278041415,18.800486385958227,0.11235708239127473,65.53032543677328,63.7015915688655,-0.14727500174883623,-0.28362913898222875,-0.7259547715617467,-1.2578998903883152,30.46587049466238,0.1979999542236346,0.15413368642502334,0.24580037593841553,-0.05376830312972736,0.5453690550065575,0.09601603640434497,0.39558471547248697,-0.3060002326965341,67.69914538570502,8.11634889734534,0.14978433953407116,6,-0.08000016212463379,-0.26000022888183505,-0.7580004930496216,-0.9860005378723145,0.39999961853027344,1,-0.00466144563541937,1.580641522590671,8.116000175476074,1.6174500080806395,8.208000183105469,1.263149804403798,7.9000000953674325,-0.00466144563541937
1397,2015-06-10,8.239999771118164,8.270000457763674,8.133999824523926,8.189999580383299,3665500.0,0.010794815905302624,1.47270362824565,-2.500071527347156,72.35621783946686,64.14245434486935,-0.2009061702133561,-0.3493741358654834,-0.7918571580002922,-1.324658884074264,31.41488937056827,0.13600063323974787,0.16933608867732808,0.30829973220825213,-0.014073844237803002,0.6306733086543064,0.14711294398522412,0.46948652043127925,-0.37591957092285266,87.16802069388193,22.892420993997746,0.1611867882230273,6,-0.1679995059967041,-0.34799957275390536,-0.7589999437332153,-1.0409998893737793,0.2420005798339826,2,0.004368962714805358,18.800486385958227,8.152000427246094,1.580641522590671,8.116000175476074,1.6174500080806395,8.208000183105469,0.004368962714805358
1398,2015-06-11,8.199999809265138,8.333999633789062,8.168000221252441,8.239999771118164,7418500.0,-0.004854364437390957,-2.1923228581122594,-0.7999961853172223,69.76744582799323,64.99784062607262,-0.15108457871797043,-0.28358950891921886,-0.7283509770464383,-1.265511264792937,32.38090774746142,0.1659994125366211,0.17447178265170393,0.24269979000091713,-0.07950655438517984,0.5649061343870141,0.0815966178078682,0.40380296219396516,-0.31856280364990486,72.54098801163603,3.8015808829265296,0.16110317219304834,6,-0.10999989509582697,-0.2899999618530291,-0.7219998836517352,-1.0009999275207537,0.27999973297118785,3,0.010975628619673605,1.47270362824565,8.239999771118164,18.800486385958227,8.152000427246094,1.580641522590671,8.116000175476074,0.010975628619673605
1399,2015-06-12,8.244000434875487,8.270000457763674,8.104000091552733,8.189999580383299,5143500.0,0.0053659300772948,2.13205578047669,-1.3500226497866752,68.173283117275,65.92076526485224,-0.17736716009675213,-0.30594438097659094,-0.7421110960302446,-1.2902971949329638,33.190319738178474,0.16600036621094105,0.1798307096686882,0.26300039291381694,-0.07072259721131147,0.5967233830389462,0.09613889785125274,0.42986188797638114,-0.33540967156982315,75.00019868233824,5.608471095293751,0.16686149506256445,6,-0.15400052070617498,-0.2910006046295148,-0.7705005407333356,-1.0450005531311017,0.347999572753908,4,0.007035372130200113,-2.1923228581122594,8.199999809265138,1.47270362824565,8.239999771118164,18.800486385958227,8.152000427246094,0.007035372130200113
1400,2015-06-15,8.21399974822998,8.236000061035156,8.02400016784668,8.163999557495117,7434500.0,-0.0036390932875974835,3.510596852902087,0.9259148064424979,66.30034950560952,66.3430255545103,-0.12228878959408362,-0.250510795586834,-0.6837227219212423,-1.2415402041609633,33.83118430521455,0.22000026702880682,0.1706237135565738,0.208699727058411,-0.11816176211670282,0.5355612162335239,0.04526898247085498,0.3721304716459679,-0.27988445269531326,66.66666666666666,-4.022570838946251,0.16343074458755655,6,-0.12399983406066895,-0.21700000762939453,-0.7404998540878296,-1.0149998664855957,0.2460002899169922,0,0.03749702629849305,2.13205578047669,8.244000434875487,-2.1923228581122594,8.199999809265138,1.47270362824565,8.239999771118164,0.03749702629849305
1401,2015-06-16,8.496000289916992,8.534000396728517,8.239999771118164,8.272000312805176,8579500.0,0.03433169592533525,-1.0416634932829247,4.479982452459517,72.6597181703499,66.81792389739543,-0.355446185230047,-0.5124760870307261,-0.9335378991333876,-1.5037206255097502,34.29939023610085,0.32000064849853693,0.18005694516541304,0.461300253868103,0.07155950389546994,0.851041003840737,0.2664298788817856,0.6561706288544196,-0.5378919340870612,92.54900200832469,20.116276288134998,0.1948703749863169,6,-0.3059999942779541,-0.3990001678466797,-1.0225003957748413,-1.2970004081726074,0.869999885559082,1,-0.008003747347256618,3.510596852902087,8.21399974822998,2.13205578047669,8.244000434875487,-2.1923228581122594,8.199999809265138,-0.008003747347256618
1402,2015-06-17,8.578000068664549,8.618000030517576,8.494000434875487,8.496000289916992,6749000.0,0.009651574381991601,-1.8837286669548694,0.36607047824216576,71.20498686273451,68.39409495520704,-0.39039705287525805,-0.564008780509484,-0.9827030053440193,-1.5668189623928983,35.06710657472314,0.12399959564208984,0.19879381893097836,0.5056000232696523,0.05983176763585263,0.951368278903451,0.28271589545275333,0.7284841510865521,-0.5738203495627303,93.26599813118321,22.76448818143905,0.22288412781689948,6,-0.34599995613098145,-0.43900012969970703,-1.0995000600814802,-1.3740000724792463,1.0199995040893572,2,-0.0030310122033176956,-1.0416634932829247,8.496000289916992,3.510596852902087,8.21399974822998,2.13205578047669,8.244000434875487,-0.0030310122033176956
1403,2015-06-18,8.748000144958496,8.824000358581543,8.612000465393066,8.654000282287598,9791500.0,0.019818148161942606,-1.3820280102439912,1.1463428817324604,75.8426853418862,69.02836771875253,-0.47769285838827535,-0.6914907707515674,-1.1168291557841004,-1.718397740816366,36.06148303499885,0.24600028991699396,0.22462172213520493,0.6261000871658329,0.11260794180586409,1.1395922325258026,0.3693540144858485,0.8828461598458173,-0.6824383947151009,90.49997556210147,20.685433984248334,0.25674607267998467,6,-0.3489999771118164,-0.5019998550415039,-1.2695001363754272,-1.5440001487731934,0.6719999313354474,3,-0.03040692610866569,-1.8837286669548694,8.578000068664549,-1.0416634932829247,8.496000289916992,3.510596852902087,8.21399974822998,-0.03040692610866569
1404,2015-06-19,8.62399959564209,8.788000106811522,8.592000007629395,8.777999877929688,12024500.0,-0.014174731054144796,1.2528651214285578,-1.6383032688756771,71.6180006501171,70.38366808357839,-0.32237872198444606,-0.5262671627766053,-0.9624271552624801,-1.5765099341201871,37.059961657028104,0.19600009918212713,0.23872910006808645,0.45879955291747976,-0.07127198463375706,0.9888710904687166,0.19376378414186135,0.7238353216930982,-0.4674252123981173,74.99991059305415,4.944011913725291,0.2650357687756183,6,-0.22499942779541016,-0.37599945068359375,-1.145499587059021,-1.419999599456787,0.8000001907348633,4,-0.016697595101758833,-1.3820280102439912,8.748000144958496,-1.8837286669548694,8.578000068664549,-1.0416634932829247,8.496000289916992,-0.016697595101758833
1405,2015-06-22,8.710000038146973,8.777999877929688,8.64799976348877,8.727999687194824,6470000.0,0.009972222464892155,1.2033912003362106,0.11688062372663038,74.36221580628282,71.36498923574612,-0.3523083238338973,-0.5746265369560426,-1.0189145618996864,-1.6405883416707479,37.80060727765287,0.15400028228759766,0.279970129751689,0.5021999835968014,-0.05989666338718891,1.0642966305807926,0.22115166010480536,0.7832483070887974,-0.4733345378624918,80.47941682221014,9.014588604102087,0.2810483234919956,6,-0.28599977493286133,-0.46199989318847656,-1.2315000295639038,-1.50600004196167,0.7620000839233398,0,-0.013547649827873265,1.2528651214285578,8.62399959564209,-1.3820280102439912,8.748000144958496,-1.8837286669548694,8.578000068664549,-0.013547649827873265
1406,2015-06-23,8.642000198364258,8.751999855041504,8.600000381469728,8.73799991607666,6587000.0,-0.007807099826050212,1.4516124070356498,5.3334216382324895,69.98721736927503,71.10176696128036,-0.23187680880885608,-0.46892166728059337,-0.9128146462113849,-1.5438776434703705,38.00981105360864,0.15199947357177557,0.2782550389880978,0.3950001239776615,-0.1736939959073922,0.9636942438627152,0.11065306403513553,0.6793471839201883,-0.33485451508413,44.848423547091585,-25.623236102867438,0.2843470599425267,6,-0.21799993515014648,-0.3940000534057617,-1.163500189781189,-1.438000202178955,0.8739995956420898,1,-0.02105995788471904,1.2033912003362106,8.710000038146973,1.2528651214285578,8.62399959564209,-1.3820280102439912,8.748000144958496,-0.02105995788471904
1407,2015-06-24,8.342000007629395,8.421999931335451,8.154000282287598,8.36400032043457,20402500.0,-0.03471420780476797,2.884065983428051,0.22917059892910008,62.62855171673408,70.3085565044738,0.09399865880358682,-0.14019539097467515,-0.5768345803298605,-1.2187911372100295,37.7590830738595,0.48799991607666016,0.29496936862392786,0.07219994068145752,-0.4715722664201927,0.6159721477831077,-0.19968616286936758,0.3440860442322826,0.48200035095214844,28.0596573035787,-47.05260101164663,0.2718861035508251,6,0.0820002555847168,-0.09399986267089844,-0.8274999856948853,-1.1019999980926514,1.2060003280639648,2,0.12275235757733793,1.4516124070356498,8.642000198364258,1.2033912003362106,8.710000038146973,1.2528651214285578,8.62399959564209,0.12275235757733793
1408,2015-06-25,8.394000053405763,8.425999641418457,8.345999717712402,8.371999740600586,6099500.0,0.006233522623928511,-1.1621496230427217,-1.0000000000000808,56.224885498619685,68.98095676906765,0.08092126598067573,-0.17286257567678476,-0.5958285545713409,-1.2455629547338223,37.02178826190716,0.0839996337890625,0.3050429030184105,0.10629999637603937,-0.42856331187487484,0.6411633046269536,-0.16113165774941685,0.3737316505014956,0.41660030364990064,37.85486396599301,-33.57088228379505,0.26743165412545705,6,0.030000209808347833,-0.13399982452392756,-0.8530001640319842,-1.1490001678466815,1.1359996795654297,3,0.14343572929328663,2.884065983428051,8.342000007629395,1.4516124070356498,8.642000198364258,1.2033912003362106,8.710000038146973,0.14343572929328663
1409,2015-06-26,8.343999862670897,8.399999618530272,8.21399974822998,8.399999618530272,10575000.0,-0.005956658377024859,5.6428814713895825,-2.54540725649119,57.85121524299928,68.04216407322207,0.16382618202414,-0.1019410706066246,-0.5109174694804528,-1.1719339438269518,35.939779268662164,0.1859998703002912,0.299280914393778,0.039699816703794966,-0.47951459053026646,0.5589142239378564,-0.21990738691323664,0.29930702032082657,0.4534684928894066,30.448670433478597,-40.70212992206366,0.2596072036170308,6,0.14500045776367365,-0.08199977874755682,-0.7810000181198102,-1.0989999771118146,1.1920003890991229,4,0.12895496540416063,-1.1621496230427217,8.394000053405763,2.884065983428051,8.342000007629395,1.4516124070356498,8.642000198364258,0.12895496540416063
1410,2015-06-29,8.119999885559082,8.324000358581543,8.109999656677246,8.142000198364258,7493500.0,-0.026845635282658376,-9.190322653890693,0.39286444141689375,49.02437506796374,65.4160148396236,0.41693523784111264,0.14094131678968225,-0.24847373242478898,-0.9269964563655231,34.9903181654194,0.23400020599365057,0.2944094099016752,-0.1917001485824592,-0.6949464974712907,0.31154620030637137,-0.44332332302687405,0.05992302586195564,0.6645991085357679,1.557667568844272,-67.13688744219412,0.25162317444441534,6,0.3470001220703125,0.1420001983642578,-0.5570000410079956,-0.875,1.6459999084472656,0,0.1605911230537027,5.6428814713895825,8.343999862670897,-1.1621496230427217,8.394000053405763,2.884065983428051,8.342000007629395,0.1605911230537027
1411,2015-06-30,8.265999794006348,8.28600025177002,8.152000427246094,8.196000099182129,7349500.0,0.01798028454494416,1.4363469274517964,-3.1817590706142442,50.7656060006122,63.14497252161001,0.2624814769862098,0.02123279949207557,-0.35940802899078506,-1.0532327166806912,34.00589459111354,0.1660003662109375,0.29413298218787,-0.06170022487640381,-0.5354761647504791,0.4120757149976715,-0.29858819481344057,0.17518774506063295,0.49161522659179724,49.36713444997737,-16.28878511077805,0.23688796993703765,6,0.20100021362304688,0.01300048828125,-0.7029999494552612,-1.0209999084472656,1.0620002746582031,1,0.1458989061357625,-9.190322653890693,8.119999885559082,5.6428814713895825,8.343999862670897,-1.1621496230427217,8.394000053405763,0.1458989061357625
1412,2015-07-01,8.255999565124513,8.380000114440918,8.206000328063965,8.368000030517576,5541500.0,-0.0012098027015540191,1.5588084736373389,-1.6000136239781508,51.67864665402726,60.46007933407013,0.24809204759561965,0.05284447283359306,-0.3359795822086049,-1.023581817140995,32.90710821319045,0.17399978637695312,0.29903883600194625,-0.08370044231414653,-0.5359011956111335,0.3685003109828413,-0.3098008189626409,0.14239993433434783,0.47571084091679516,46.20250490418043,-17.81487590378852,0.22610037664849378,7,0.19300031661987127,0.02300071716308416,-0.6389995813369769,-0.9919996261596697,1.1240005493164045,2,0.1526163148317501,1.4363469274517964,8.265999794006348,-9.190322653890693,8.119999885559082,5.6428814713895825,8.343999862670897,0.1526163148317501
1413,2015-07-02,8.246000289916992,8.319999694824219,8.170000076293945,8.291999816894531,4407000.0,-0.0012111525840869941,1.9411896703255604,0.41070835568499525,50.061195009849044,58.06487870737368,0.20047632953748362,0.09496309659901314,-0.31232693424704294,-0.9927686194943153,32.19995225115591,0.14999961853027344,0.2667107769437109,-0.11099972724914586,-0.5164271284335733,0.2944276739352816,-0.31371342784136047,0.09171397334306874,0.4608416861497542,46.896776251533566,-15.081506036964484,0.20271370059221372,7,0.1979994773864746,0.08899998664855957,-0.4695003032684326,-0.9820003509521484,1.2620000839233398,3,0.1578947368421053,1.5588084736373389,8.255999565124513,1.4363469274517964,8.265999794006348,-9.190322653890693,8.119999885559082,0.1578947368421053
1414,2015-07-06,7.99399995803833,8.097999572753906,7.808000087738037,7.946000099182129,9792000.0,-0.03056031081963484,1.2656290454468409,-1.0434859227930506,44.073285911707615,54.69944205242088,0.39528129612555496,0.3479485419168604,-0.05351092595074203,-0.7236035015923683,31.080884710186464,0.4380002021789551,0.22365823586291178,-0.3523000478744507,-0.7846844604929224,0.08008436474402103,-0.5684922541836865,-0.13610784156521483,0.6889683252528371,32.517458324684405,-27.67527686903314,0.21619220630923583,7,0.28600001335144043,0.32200026512145996,-0.17849993705749512,-0.7009999752044678,1.3919997215270996,0,0.19214408093514512,1.9411896703255604,8.246000289916992,1.5588084736373389,8.255999565124513,1.4363469274517964,8.265999794006348,0.19214408093514512
1415,2015-07-07,8.121999740600586,8.13599967956543,7.826000213623048,8.128000259399414,10025000.0,0.01601198189068609,27.182590601699243,-0.12501117590375807,39.012913821380586,51.257852769321495,0.1956800756562025,0.2323331173104073,-0.17280923890722732,-0.8352443818506687,29.625376407850645,0.3099994659423819,0.1543074255689696,-0.22460024356842112,-0.6563197257590794,0.20711923862223713,-0.44045998466375025,-0.008740502473091993,0.5084704509573932,54.89504164405442,-1.1550725681543597,0.21585974109532935,7,-0.004999876022338867,0.1940004825592041,-0.29449963569641024,-0.8169996738433829,1.1739997863769531,1,0.17409511897680452,1.2656290454468409,7.99399995803833,1.9411896703255604,8.246000289916992,1.5588084736373389,8.255999565124513,0.17409511897680452
1416,2015-07-08,8.11400032043457,8.152000427246094,7.97599983215332,8.008000373840332,7991000.0,-0.0009849077101083958,-1.0705826914770082,-17.665130324221234,35.74939575251814,48.271279884408614,0.13511511626212425,0.25016582886873096,-0.15292705094575432,-0.8114051821513373,28.741915241346405,0.17600059509277344,0.0940184127592687,-0.23069965839385986,-0.6663418448141538,0.2049425280264332,-0.44852075160400595,-0.012878565183713775,0.46712166489421314,53.49654168031738,2.0650075320444046,0.21782109321014662,7,0.002999544143676758,0.20199990272521973,-0.2865002155303946,-0.8090002536773673,1.185999870300293,2,0.20359864534529604,27.182590601699243,8.121999740600586,1.2656290454468409,7.99399995803833,1.9411896703255604,8.246000289916992,0.20359864534529604
1417,2015-07-09,8.276000022888184,8.428000450134277,8.22599983215332,8.279999732971191,7693000.0,0.01996545428345975,-2.8846238491728715,-0.03773313300164644,35.432093968715975,45.96096971441932,-0.04160661325308901,0.0959192931113364,-0.3032376691569443,-0.9572606290024819,27.13037051971485,0.31400012969970703,0.018986182807099183,-0.07049996852874685,-0.5046154743426392,0.3636155372851464,-0.287557721435693,0.14655778437819933,0.2587346485851558,75.48381638703773,27.796457769465263,0.2170577529069465,7,-0.15799975395202637,0.040000200271606445,-0.442499876022338,-0.9709999561309806,1.0679998397827148,3,0.1271145532705349,-1.0705826914770082,8.11400032043457,27.182590601699243,8.121999740600586,1.2656290454468409,7.99399995803833,0.1271145532705349
1418,2015-07-10,8.289999961853027,8.345999717712402,8.21399974822998,8.345999717712402,4785000.0,0.001691631093055257,3.714305177111717,14.000953743443015,38.94040416863246,43.85976848393411,-0.08036121868689605,0.0938177374278677,-0.3042421819145842,-0.9541365148291385,25.194337246287407,0.13199996948242188,-0.04756846381789437,-0.06100003719329905,-0.49056339994550413,0.3685633255589069,-0.2757817185694016,0.1537816441828035,0.2011306345961934,77.74186973893181,32.12512794522259,0.21478168137610287,7,-0.17199969291687012,0.026000261306762695,-0.4554998874664289,-0.9849998950958243,1.2799997329711932,4,0.1314837343309525,-2.8846238491728715,8.276000022888184,-1.0705826914770082,8.11400032043457,27.182590601699243,8.121999740600586,0.1314837343309525
1419,2015-07-13,8.302000045776367,8.39799976348877,8.251999855041504,8.392000198364258,6394000.0,0.0014475372712374757,1.862763431007723,1.6071525885558584,35.79386141428152,42.389711411302756,-0.11057348911282716,0.0910540168824312,-0.2984550977587421,-0.9496950149689463,23.740839450470368,0.14599990844726562,-0.08356191156822845,-0.0518999338150028,-0.47919894988408984,0.37539908225408425,-0.26554944184954543,0.16174957421953984,0.14814272015018304,79.06970849577735,36.29878491155769,0.2136495080345434,7,-0.18399977684020996,0.014000177383422852,-0.46749997138976873,-0.9969999790191642,1.248000144958496,0,0.14526623963071605,3.714305177111717,8.289999961853027,-2.8846238491728715,8.276000022888184,-1.0705826914770082,8.11400032043457,0.14526623963071605
1420,2015-07-14,8.522000312805176,8.552000045776367,8.303999900817871,8.336000442504883,7241000.0,0.02649967065956993,1.0162667814180322,-2.0666617216971135,46.22166451068921,41.884829023533534,-0.2989957885791199,-0.11034600939074579,-0.5018715037734509,-1.1524781065107508,23.030480055000126,0.25,-0.10394460109947268,0.1527003049850464,-0.2755688094468507,0.5809694194169444,-0.06143425223090304,0.3668348622009958,-0.7140002250671387,94.79171495744893,50.123800340985625,0.2141345572159488,7,-0.34200024604797363,-0.20600008964538574,-0.5990002155303955,-1.137000322341919,0.9460000991821289,1,0.10138457346240726,1.862763431007723,8.302000045776367,3.714305177111717,8.289999961853027,-2.8846238491728715,8.276000022888184,0.10138457346240726
1421,2015-07-15,8.428000450134277,8.538000106811522,8.395999908447267,8.503999710083008,4104000.0,-0.011030258063902454,-1.0285692876751529,-0.40859845668726125,53.11145093162729,42.044029498822425,-0.20070586750070163,-0.02287451717557687,-0.39429478805508644,-1.0427186519711666,21.233849191621484,0.14200019836425426,-0.12670630458936394,0.06210043430328405,-0.36300144693938385,0.48720231554595284,-0.1504505063180499,0.274651374924618,-0.605120363235474,63.313761395410516,15.861556467293035,0.21255094062133437,7,-0.2480003833770752,-0.1120002269744873,-0.4740002155303955,-1.012000322341918,0.4939994812011719,2,0.10298991818746672,1.0162667814180322,8.522000312805176,1.862763431007723,8.302000045776367,3.714305177111717,8.289999961853027,0.10298991818746672
1422,2015-07-16,8.552000045776367,8.555999755859375,8.449999809265138,8.5,5323000.0,0.014712813125219215,2.5333630034649883,-0.6842177912185817,55.43329258022279,42.64092922886395,-0.31100805125058884,-0.15696976339031465,-0.49725837012111995,-1.1484170247268874,19.12161607141788,0.12799930572509766,-0.11320033291469933,0.18740003108978343,-0.23512200408656625,0.6099220662661322,-0.023860986498391412,0.39866104867795826,-0.7145375597000125,98.83049415386503,48.09205505985258,0.2112610175881745,7,-0.37000012397766113,-0.23599982261657715,-0.5699998140335083,-1.135999917984008,0.01999950408935547,3,0.08746493696850677,-1.0285692876751529,8.428000450134277,1.0162667814180322,8.522000312805176,1.862763431007723,8.302000045776367,0.08746493696850677
1423,2015-07-17,8.482000350952147,8.579999923706055,8.420000076293945,8.576000213623049,5427500.0,-0.008185184103079113,2.137273968248032,-1.8076880754136324,54.68116244899227,43.81958217745114,-0.22798644673850177,-0.11375200294756205,-0.40724710506735384,-1.061614724877069,16.309603227955012,0.15999984741210938,-0.1146657076049582,0.13070032596587922,-0.25625608883465745,0.5176567407664159,-0.06277788143438912,0.32417853336614755,-0.6157963740844714,70.12208773220311,16.122431092834432,0.19347820740026828,7,-0.2790002822875959,-0.16600012779235662,-0.5000001192092878,-0.9930002689361555,-0.2980003356933576,4,0.10162691299841642,2.5333630034649883,8.552000045776367,-1.0285692876751529,8.428000450134277,1.0162667814180322,8.522000312805176,0.10162691299841642
1424,2015-07-20,8.479999542236326,8.553999900817871,8.416000366210938,8.482000350952147,4872500.0,-0.0002358887801267029,-1.1230834690494587,0.021285230201082733,64.37699570998515,46.6378134984072,-0.16740071129064305,-0.1297445271408595,-0.38781126945347566,-1.0443129473048458,13.480258359010202,0.1379995346069336,-0.11684362601133991,0.135899519920347,-0.23470573955694185,0.5065047793976358,-0.04940310981829832,0.3212021496589923,-0.5709678085583487,63.76798073301549,3.0052712540024515,0.1853026297386445,7,-0.20199966430663885,-0.1639993190765363,-0.4799996614456159,-0.9729998111724836,-0.3519992828369123,0,0.12853776078158163,2.137273968248032,8.482000350952147,2.5333630034649883,8.552000045776367,-1.0285692876751529,8.428000450134277,0.12853776078158163
1425,2015-07-21,8.592000007629395,8.697999954223633,8.395999908447267,8.494000434875487,11190500.0,0.01320760276403643,-1.0544177084617459,-48.97998093422396,63.382609138208416,49.708170541261666,-0.22989652394703697,-0.2646049608211154,-0.48464881365339707,-1.1395990747842983,10.71327982988971,0.3020000457763654,-0.11139725608092554,0.2537999868392937,-0.09541857176390245,0.6030185454424908,0.07919070753769475,0.4284092661408927,-0.6427101825497319,64.90068525594447,2.585122039096788,0.17460927930159834,7,-0.1360001564025879,-0.2759997844696045,-0.5705001354217529,-1.0850002765655518,-0.0839996337890625,1,0.11149909011345427,-1.1230834690494587,8.479999542236326,2.137273968248032,8.482000350952147,2.5333630034649883,8.552000045776367,0.11149909011345427
1426,2015-07-22,8.460000038146973,8.711999893188478,8.421999931335451,8.612000465393066,17809000.0,-0.015363124926118576,-1.5438521641654097,-1.5510315297780957,57.61196249922594,52.172600377985,-0.048785375561045896,-0.1548798669243876,-0.33844924751953087,-0.9900775472867966,8.179637063909995,0.28999996185302734,-0.07387884024943858,0.13090002536773682,-0.193596054039066,0.4553961047745396,-0.03134801433566459,0.2931480650711382,-0.4508134027357933,20.253206579145356,-42.278801911561075,0.16224803970340163,7,0.0029997825622558594,-0.14399981498718262,-0.4165002107620239,-0.9530003070831299,0.07199954986572266,2,0.1191489798221228,-1.0544177084617459,8.592000007629395,-1.1230834690494587,8.479999542236326,2.137273968248032,8.482000350952147,0.1191489798221228
1427,2015-07-23,9.366000175476074,9.565999984741213,9.199999809265137,9.44200038909912,34909000.0,0.10709221433142524,1.2592644920497422,0.4999999999999883,75.04471947645155,56.18419096774268,-0.8760332595684073,-1.0332039389895336,-1.21736599139059,-1.8746746790497166,9.011907001521582,1.10599994659424,-0.009216378801481184,0.9857001543045047,0.41950680408412566,1.5518935045248838,0.7026034791943143,1.2687968294146952,-1.2865322142871651,82.9060003227819,17.63631040430657,0.28309667511018966,7,-0.4570002555847168,-0.6790001392364502,-1.222499966621399,-1.7590000629425049,-0.7740001678466797,3,-0.047405534467444777,-1.5438521641654097,8.460000038146973,-1.0544177084617459,8.592000007629395,-1.1230834690494587,8.479999542236326,-0.047405534467444777
1428,2015-07-24,9.597999572753906,9.65999984741211,9.449999809265137,9.460000038146973,15267500.0,0.024770381478883552,-1.6582284593330316,-1.8157782462480974,86.19134131375999,61.78391095657362,-1.0090984138854608,-1.2336265177432182,-1.4176737542580433,-2.0834811789367915,9.933770933425292,0.29399967193603516,0.07479102029369322,1.1574995756149296,0.37172411731421917,1.943275033915639,0.7646118464645753,1.5503873047652839,-1.3401477687387207,95.09491474271917,24.621378982321744,0.39288772915035486,7,-0.615999698638916,-0.863999605178833,-1.4124995470047015,-1.9489996433258074,-1.169999122619629,4,-0.10689727740775457,1.2592644920497422,9.366000175476074,-1.5438521641654097,8.460000038146973,-1.0544177084617459,8.592000007629395,-0.10689727740775457
1429,2015-07-27,9.420000076293944,9.592000007629396,9.362000465393066,9.522000312805176,9529000.0,-0.01854547868133427,-1.1100927866170451,-0.7391346412997786,78.64079876367373,65.38603698468302,-0.7329058157675359,-1.0233502962694505,-1.2120410826367287,-1.8820026134307337,11.379693828397961,0.23599910736083984,0.15062302208048095,0.9257000684738141,0.028326838283208033,1.8230732986644202,0.4770134533785111,1.3743866835691172,-0.9658475462031895,81.01267541874134,8.214606345869612,0.44868661509530283,7,-0.39200019836425604,-0.6860001087188703,-1.0974998474121076,-1.6679999828338605,-1.2480001449584925,0,-0.1312101964994279,-1.6582284593330316,9.597999572753906,1.2592644920497422,9.366000175476074,-1.5438521641654097,8.460000038146973,-0.1312101964994279
1430,2015-07-28,9.423999786376953,9.510000228881836,9.248000144958496,9.486000061035156,8879500.0,0.0004245976699166487,3.7636114578998474,0.6078444205506883,78.95667483740723,68.25772852976966,-0.6654841671296463,-0.9746177700753051,-1.1864374175836456,-1.8640180206937202,12.932905325975884,0.26200008392333984,0.2240922579521385,0.8644997835159298,-0.10495955602992701,1.8339591230617858,0.3797701137430014,1.3492294532888582,-0.8010286318612092,80.9369889310604,5.462052469925197,0.48472966977292803,7,-0.3959999084472656,-0.6899998188018799,-1.1004996299743652,-1.6719996929168701,-1.0419998168945295,1,-0.13752117533480812,-1.1100927866170451,9.420000076293944,-1.6582284593330316,9.597999572753906,1.2592644920497422,9.366000175476074,-0.13752117533480812
1431,2015-07-29,9.472000122070312,9.491999626159668,9.302000045776367,9.4399995803833,8236500.0,0.005093414344379266,4.277799117845742,-0.5161354826801205,77.8398563982984,70.74734673177807,-0.6144336303430631,-0.977765582886791,-1.2094690728438309,-1.8874879457940459,14.570054302890798,0.18999958038330078,0.31008891422620977,0.8522001028060906,-0.18784913264789438,1.8922493382600756,0.3321754850790981,1.372224720533083,-0.7038449505490778,59.13049788014803,-15.668189832275715,0.5200246177269925,7,-0.444000244140625,-0.7380001544952393,-1.1359999179840088,-1.7200000286102295,-1.0419998168945312,2,-0.10177362075659235,3.7636114578998474,9.423999786376953,-1.1100927866170451,9.420000076293944,-1.6582284593330316,9.597999572753906,-0.10177362075659235
1432,2015-07-30,9.515999794006348,9.539999961853027,9.342000007629396,9.461999893188477,7203500.0,0.004645235575273521,2.8823430414660023,1.6874683355684696,78.14508988973621,73.35444978074962,-0.5669280969176604,-0.9723838428953542,-1.224765995274275,-1.9068674598502104,16.142206182032186,0.19799995422363104,0.3699601285917655,0.833199763298035,-0.26507924398912763,1.9314787705851977,0.2840602596544528,1.3823392669416172,-0.6229863678603902,65.04850548478865,-8.990498553798972,0.5491395036435816,7,-0.48799991607666016,-0.7819998264312744,-1.179999589920044,-1.7639997005462646,-1.1659994125366193,3,-0.10340481581487893,4.277799117845742,9.472000122070312,3.7636114578998474,9.423999786376953,-1.1100927866170451,9.420000076293944,-0.10340481581487893
1433,2015-07-31,9.54800033569336,9.718000411987305,9.460000038146973,9.510000228881836,7298500.0,0.0033628144577269037,-2.7391226227333036,0.7037069741977642,78.34395622990571,74.90633428296302,-0.48256102010833146,-0.9505770754657803,-1.2249724475479091,-1.9111612684415888,18.114418150617865,0.25800037384033203,0.43156623361753077,0.8001003026962277,-0.3426154876362624,1.9428160930287186,0.22874240752998176,1.3714581978624736,-0.5476088105701411,63.82979155126199,-9.177417143832656,0.5713578951662455,7,-0.4910001754760742,-0.7850000858306885,-1.2120001316070557,-1.7960002422332764,-0.8880004882812482,4,-0.10012571161001549,2.8823430414660023,9.515999794006348,4.277799117845742,9.472000122070312,3.7636114578998474,9.423999786376953,-0.10012571161001549
1434,2015-08-03,9.529999732971193,9.597999572753906,9.392000198364258,9.527999877929688,7719000.0,-0.001885274621836186,1.9855082479285155,0.05262761632288969,75.25048280949736,76.22498691310624,-0.3352049838366806,-0.8554630953252609,-1.174731398739576,-1.8668101704075797,18.860638986639504,0.20599937438964844,0.4858542304307676,0.7052997112274184,-0.43051874120924616,1.841118163664083,0.13739048500908702,1.2732089374457498,-0.4147907859497213,59.99987825441213,-9.828248231229942,0.5679092262183323,8,-0.45999956130981623,-0.7669994831085223,-1.1879994869232195,-1.7779996395111102,-0.9279994964599627,0,-0.11563476534257389,-2.7391226227333036,9.54800033569336,2.8823430414660023,9.515999794006348,4.277799117845742,9.472000122070312,-0.11563476534257389
1435,2015-08-04,9.53600025177002,9.565999984741213,9.472000122070312,9.522000312805176,4904000.0,0.0006296452221363769,1.5405572595818524,7.000476871715289,79.03561981802218,78.60539328186137,-0.21592370637843672,-0.7906349741732015,-1.1509808057782092,-1.8479780381947268,19.830737012892325,0.09399986267090021,0.5539829307406965,0.6406002044677734,-0.487051043886078,1.7682514528216249,0.07677458029084683,1.2044258286447,-0.32434467035401404,56.25,-13.80721190334367,0.5638256241769259,8,-0.07700014114379883,-0.7730000019073486,-1.1605000495910645,-1.7840001583099365,-0.7239999771118164,1,-0.14303694257782662,1.9855082479285155,9.529999732971193,-2.7391226227333036,9.54800033569336,2.8823430414660023,9.515999794006348,-0.14303694257782662
1436,2015-08-05,9.765999794006348,9.842000007629396,9.562000274658203,9.571999549865724,10475500.0,0.024119078876244426,-1.6168346747239397,13.85722070844674,80.13900720369455,79.17142525155504,-0.26952888035567213,-0.9386501940733183,-1.3479432180031417,-2.0491283815099424,21.149050830004118,0.3059997558593768,0.62257308642236,0.787999773025513,-0.34066880709978875,1.9166683531508149,0.22366548296286126,1.3523340630881648,-0.4733290396989336,84.79995727539027,17.62301523671354,0.5643342900626509,8,-0.22099971771240234,-0.9409997463226318,-1.4014997482299805,-2.0139997005462646,-0.8999996185302734,2,-0.14171614312067893,1.5405572595818524,9.53600025177002,1.9855082479285155,9.529999732971193,-2.7391226227333036,9.54800033569336,-0.14171614312067893
1437,2015-08-06,9.32800006866455,9.793999671936037,9.258000373840332,9.748000144958496,10342000.0,-0.04484945060213996,1.0937508149086295,-2.1649461223847926,67.75817359027815,77.1232955045015,0.18161212109155045,-0.4403744943220005,-0.8822174769003119,-1.5874395451427947,22.942674518871026,0.5359992980957049,0.6825575128443759,0.29740004539489817,-0.7908483259374499,1.3856484167272463,-0.24672414027127587,0.8415242310610722,0.5139999389648455,11.986256630000225,-52.553663291374946,0.544124185666174,8,0.21700000762939453,-0.503000020980835,-0.9549999237060547,-1.5759999752044678,-0.5340003967285156,3,-0.09626927067736746,-1.6168346747239397,9.765999794006348,1.5405572595818524,9.53600025177002,1.9855082479285155,9.529999732971193,-0.09626927067736746
1438,2015-08-07,9.380000114440918,9.380000114440918,9.206000328063963,9.315999984741213,7597500.0,0.005574618931559749,4.437482304906998,-0.15238123350938038,68.50330001878332,75.99690675506923,0.10665251441981383,-0.42849674665375304,-0.9101513026968764,-1.615718555425099,24.803522015774256,0.1739997863769549,0.769984285094413,0.2949000835418705,-0.7452960938278022,1.335096260911543,-0.22519800514296584,0.8149981722267068,0.46199989318847834,27.358470761470464,-35.73913334529026,0.520098088684836,8,0.14400005340576172,-0.5550000667572021,-1.0160000324249268,-1.562000036239624,-0.43400001525878906,4,-0.10980807253780944,1.0937508149086295,9.32800006866455,-1.6168346747239397,9.765999794006348,1.5405572595818524,9.53600025177002,-0.10980807253780944
1439,2015-08-10,9.508000373840332,10.062000274658203,9.437999725341797,10.062000274658203,5223500.0,0.013646082925132585,1.2527099676198248,-8.656230907926151,68.70915815644778,74.85829379051819,-0.008439689025935948,-0.48645471974440824,-1.0113280590795384,-1.7208967598518203,27.047396276541058,0.6820001602172852,0.7408573950512576,0.36260032653808594,-0.62494481582943,1.3501454689056018,-0.131172244645672,0.8563728977218439,-0.30200004577636896,35.28038138062205,-26.44946596245046,0.49377257118375834,8,0.12599992752075195,-0.5730001926422119,-1.1185003519058228,-1.373000144958496,-0.5280008316040039,0,-0.08918810402672595,4.437482304906998,9.380000114440918,1.0937508149086295,9.32800006866455,-1.6168346747239397,9.765999794006348,-0.08918810402672595
1440,2015-08-11,9.38599967956543,9.539999961853027,9.300000190734863,9.42199993133545,5295000.0,-0.01283137247349786,-1.3076986561395305,0.06498241555074702,68.99096356675659,73.87508347590243,0.1202493281237178,-0.31242469597239264,-0.8620789623750191,-1.5785636118756141,28.607856993667703,0.23999977111816406,0.6592247848729862,0.1973996639251716,-0.7501014148467213,1.1449007426970645,-0.27635087546077486,0.6711502033111181,-0.17999935150146662,21.02796293593575,-44.05031948818396,0.47375053938594675,8,0.2480006217956543,-0.4419994354248047,-1.0879995822906494,-1.23099946975708,-0.34999942779541016,1,-0.08352860321965172,1.2527099676198248,9.508000373840332,4.437482304906998,9.380000114440918,1.0937508149086295,9.32800006866455,-0.08352860321965172
1441,2015-08-12,9.295999526977539,9.383999824523926,9.01200008392334,9.321999549865724,11439000.0,-0.009588765785261355,3.9599776205280794,0.722217807094277,47.84215109322662,70.50809027629026,0.2041241577614823,-0.16238772839500903,-0.7444762272766745,-1.4680050436061851,29.8859655430479,0.37399959564208984,0.6044799994041945,0.06399955749511754,-0.8137611980544026,0.9417603130446377,-0.37488082027964253,0.5028799352698776,0.7660007476806641,27.047561091911483,-34.29778034149252,0.43888037777475986,8,0.24100065231323242,-0.27699947357177734,-1.0794994831085205,-1.1409993171691895,-0.3359994888305664,2,-0.05206532669399799,-1.3076986561395305,9.38599967956543,1.2527099676198248,9.508000373840332,4.437482304906998,9.380000114440918,-0.05206532669399799
1442,2015-08-13,9.300000190734863,9.395999908447266,9.232000350952148,9.30799961090088,4599500.0,0.00043036402333229695,-1.277785872286316,0.3076697355390562,39.311371489830115,66.17113641628185,0.18580072513106138,-0.11328502114917427,-0.722515359643138,-1.4489160522659361,31.16982070617944,0.1639995574951172,0.5465335150874395,0.030600214004516957,-0.7868351408418537,0.8480355688508876,-0.37811746341866836,0.4393178914277023,0.7410000801086429,27.428576618634793,-28.422956073199394,0.4087176774231851,8,0.2369999885559082,-0.16200017929077148,-1.0835001468658447,-1.1449999809265137,-0.18000030517578125,3,-0.046666667350304114,3.9599776205280794,9.295999526977539,-1.3076986561395305,9.38599967956543,1.2527099676198248,9.508000373840332,-0.046666667350304114
1443,2015-08-14,9.343999862670898,9.354000091552734,9.211999893188477,9.248000144958496,5554500.0,0.004731147422972093,1.4482755785752457,-12.000834525509973,46.98412362020218,63.03042983969349,0.1227264199649376,-0.09422569333705155,-0.7357673604863741,-1.4679306885811307,32.65551172741074,0.1420001983642578,0.49069268847383896,0.03149991035461497,-0.6972145267225667,0.7602143474317966,-0.33285730818397496,0.3958571288932049,0.6764204044342037,31.61902080372024,-20.180251169666896,0.36435721853859065,8,0.19300031661987305,-0.20599985122680664,-1.1269996166229248,-1.1889996528625488,-0.26599979400634766,4,-0.05886132264749955,-1.277785872286316,9.300000190734863,3.9599776205280794,9.295999526977539,-1.3076986561395305,9.38599967956543,-0.05886132264749955
1444,2015-08-17,9.56999969482422,9.57800006866455,9.239999771118164,9.300000190734863,6431000.0,0.024186626228044794,1.3636363636363635,2.812503104417729,54.92576538360564,60.351557124758315,-0.10840239094478044,-0.24704458538538887,-0.9376887159086902,-1.6640245522577146,34.41665568344773,0.3380002975463867,0.4327156013492157,0.20299973487854217,-0.4187485031015097,0.824747972858594,-0.10787438411148464,0.513873853868569,0.4302521686172458,98.58650635052787,48.38797371195507,0.3108741189900259,8,-0.03299951553344904,-0.412999629974367,-1.352999448776247,-1.414999485015871,-0.3719997406005877,0,-0.06520372158209908,1.4482755785752457,9.343999862670898,-1.277785872286316,9.300000190734863,3.9599776205280794,9.295999526977539,-0.06520372158209908
1445,2015-08-18,9.550000190734863,9.600000381469727,9.465999603271484,9.597999572753906,5464000.0,-0.002089812406177338,4.153777027894438,-0.17777581548134033,52.682255575283456,57.30080694382375,-0.09633925438208202,-0.15978652715649844,-0.890380796056407,-1.6156562210420766,35.672609107474464,0.1340007781982422,0.3679773405408753,0.13510022163391078,-0.3723573379367764,0.6425577812045979,-0.11862855815143192,0.3888290014192535,0.4304866371162408,91.49657050455508,40.67521979580892,0.2537287797853433,8,-0.013000011444091797,-0.36700010299682617,-1.3329999446868896,-1.3949999809265137,-0.3699998855590838,1,-0.059685930587889735,1.3636363636363635,9.56999969482422,1.4482755785752457,9.343999862670898,-1.277785872286316,9.300000190734863,-0.059685930587889735
1446,2015-08-19,9.468000411987305,9.619999885559082,9.347999572753906,9.44200038909912,4330500.0,-0.008586364095271137,-1.5420393320766321,-0.5416741173432251,48.39144327465345,55.14894801986545,-0.0682313216809991,0.0016886756318932328,-0.7826229790397008,-1.5084782535196553,36.77902624381677,0.2720003128051758,0.31458904932561715,0.0027004241943355822,-0.23277004388428502,0.23817089227295618,-0.11503480984497472,0.12043565823364588,0.49311668098524386,62.74522636909534,13.156610805339035,0.11773523403931004,8,0.0689997673034668,-0.2390003204345703,-1.2200002670288086,-1.313000202178955,-0.4460000991821289,2,-0.04562739136241856,4.153777027894438,9.550000190734863,1.3636363636363635,9.56999969482422,1.4482755785752457,9.343999862670898,-0.04562739136241856
1447,2015-08-20,8.92199993133545,9.399999618530273,8.920000076293945,9.357999801635742,10337000.0,-0.057667982350377955,-1.1818181818181819,-16.769211018595488,34.396810945853105,51.35933812287322,0.4627887465473659,0.5404282937514768,-0.21951487436173878,-0.9421030603429861,35.06489469346194,0.5480003356933594,0.23766165667325367,-0.5211000442504883,-0.8579047851635693,-0.1842953033374073,-0.6895024147070288,-0.3526976737939478,1.0201348214561143,0.28569365520304413,-45.539270588923486,0.16840237045654033,8,0.569000244140625,0.30700016021728516,-0.6739997863769531,-0.7669997215270996,-0.3559999465942383,3,0.004259146727636942,-1.5420393320766321,9.468000411987305,4.153777027894438,9.550000190734863,1.3636363636363635,9.56999969482422,0.004259146727636942
1448,2015-08-21,8.571999549865723,8.805999755859375,8.564000129699707,8.767999649047853,16808500.0,-0.039228915508110584,-1.283026761494757,0.44954164561364773,29.512410812327744,47.004143973526546,0.7667532628310596,0.8533751904369993,0.14516833388404926,-0.5728537964672649,33.06615391586265,0.3579998016357422,0.12143663763851542,-0.8198004245758064,-1.3268073430941705,-0.31279350605744227,-1.0733038838349884,-0.5662969653166243,1.3292498158659356,0.7575210241886542,-41.48679061127479,0.2535034592591819,8,0.5200004577636719,0.6570005416870117,-0.3229994773864746,-0.41699934005737305,-0.12399959564208984,4,0.06392911391391087,-1.1818181818181819,8.92199993133545,-1.5420393320766321,9.468000411987305,4.153777027894438,9.550000190734863,0.06392911391391087
1449,2015-08-24,8.184000015258789,8.515999794006348,7.0,7.5999999046325675,15501500.0,-0.045263597174711845,1.429487495438906,-2.9795908933880013,25.147056915768516,42.13259879008343,1.058505881643331,1.2058536548856296,0.5422263461601453,-0.16482400731767122,32.33665669828702,1.5719995498657227,0.04391666628287538,-1.1459999561309822,-1.886215680218358,-0.40578423204360625,-1.516107818174671,-0.7758920940872933,1.6370143963109527,45.19084225097724,4.523253842299155,0.37010786204368834,8,0.12599992752075195,0.3470001220703125,0.07550013065338135,-0.028999805450439453,0.3120002746582031,0,0.10923754297885258,-1.283026761494757,8.571999549865723,-1.1818181818181819,8.92199993133545,-1.5420393320766321,9.468000411987305,0.10923754297885258
1450,2015-08-25,8.128000259399414,8.590000152587889,8.119999885559082,8.562000274658201,8962500.0,-0.0068425899016331115,-1.0888865341414748,-0.743150570285698,17.83190837836071,38.79812737732054,1.0250916555565688,1.2224581805941437,0.6077877835883676,-0.089970113235875,32.073040741893415,0.4700002670288068,-0.04874029263311286,-1.1371997356414791,-2.049640460764044,-0.22475901051891434,-1.5934200982027615,-0.6809793730801967,1.4673329992447481,43.053446895808165,7.639143825468906,0.4562203625612826,8,0.18199968338012695,0.4029998779296875,0.1689997911453247,0.026999950408935547,0.4799995422363281,1,0.13164365903985376,1.429487495438906,8.184000015258789,-1.283026761494757,8.571999549865723,-1.1818181818181819,8.92199993133545,0.13164365903985376
1451,2015-08-26,8.508000373840332,8.565999984741211,8.166000366210938,8.342000007629395,8147500.0,0.04675198109171763,1.8368808717001806,-0.3824893096189274,33.52091221522983,38.154743013476065,0.5828520705337255,0.8079591407287552,0.23287101519435538,-0.4487469359884244,31.79517865164927,0.4379997253417969,-0.1504186458701824,-0.7089996337890625,-1.6756785456117633,0.2576792780336383,-1.192339089700413,-0.2256601778777121,0.8797062241122973,62.833358897107274,23.44533133006236,0.4833394559113505,8,-0.19800043106079102,0.02299976348876953,-0.12200033664703369,-0.3100001811981201,0.22799968719482422,2,0.07898447364925554,-1.0888865341414748,8.128000259399414,1.429487495438906,8.184000015258789,-1.283026761494757,8.571999549865723,0.07898447364925554
1452,2015-08-27,8.531999588012695,8.711999893188478,8.409999847412111,8.631999969482424,8724500.0,0.0028207819837613446,1.3230752301653939,-0.6024106075926203,32.76421720978938,36.57475341231909,0.48998225348034197,0.7446393516611387,0.2116953252205569,-0.45164685136181326,31.250875004585527,0.3020000457763672,-0.25061846468408433,-0.6358004093170173,-1.6379176884630766,0.366316869829042,-1.136859048890047,-0.13474176974398766,0.6646904821037243,84.82833859984116,42.10441874805458,0.5010586395730301,8,-0.2219996452331543,-0.00099945068359375,-0.14249956607818604,-0.28999948501586914,0.3060007095336914,3,0.057430936293166646,1.8368808717001806,8.508000373840332,-1.0888865341414748,8.128000259399414,1.429487495438906,8.184000015258789,0.057430936293166646
1453,2015-08-28,8.592000007629395,8.633999824523926,8.416000366210938,8.465999603271483,4783000.0,0.007032398325592881,1.0761849401228878,-1.2599992370634527,30.852836742293476,33.89998356328441,0.3487696086785963,0.6422753360996367,0.1497934058266157,-0.4897932612931939,30.270815155221918,0.21799945831298828,-0.28679673423886953,-0.5279999732971188,-1.544850833862938,0.4888508872687005,-1.0364254035800275,-0.019574543014210022,0.42895485687771107,92.99066045292838,47.28761061369431,0.5084254302829093,8,-0.2820000648498535,-0.06099987030029297,0.2059999704360962,0.020999908447265625,0.09799957275390447,4,-0.0030260734247086196,1.3230752301653939,8.531999588012695,1.8368808717001806,8.508000373840332,-1.0888865341414748,8.128000259399414,-0.0030260734247086196
1454,2015-08-31,8.428000450134277,8.652000427246094,8.371999740600586,8.562000274658201,6324500.0,-0.01908747175855341,-1.2764168388569923,-1.0634872578923575,30.320468389837473,31.415340542679296,0.3729618123737488,0.7583645579155842,0.31394408947675423,-0.3070346191646163,29.624560073739737,0.2800006866455078,-0.3176184346907682,-0.6368995666503903,-1.6793133018650845,0.405514168564304,-1.1581064342577374,-0.11569269904304313,0.43127802521225966,52.02712172395946,3.070533351897147,0.5212068676073471,8,-0.11800050735473633,0.10299968719482422,0.4299994707107544,0.23199939727783203,0.18199920654296875,0,0.002372983272566964,1.0761849401228878,8.592000007629395,1.3230752301653939,8.531999588012695,1.8368808717001806,8.508000373840332,0.002372983272566964
1455,2015-09-01,8.171999931335451,8.369999885559082,8.10200023651123,8.204000473022461,8699500.0,-0.030375000608210412,-2.1162762329849465,0.23881032531722937,28.384618403644254,29.192360001456052,0.4614647355485957,0.9559501859209174,0.5643516264495947,-0.03481863902486104,29.08108901173551,0.3260002136230469,-0.3775990392244406,-0.8247000694274877,-1.9147300705080834,0.2653299316531079,-1.3697150699677856,-0.2796850688871899,0.5385362659833639,11.47536626586292,-38.58977470075355,0.545015000540298,9,0.027999877929685724,0.35900020599365057,0.7089999914169294,0.4920001029968244,0.3859996795654279,1,0.03964762130493482,-1.2764168388569923,8.428000450134277,1.0761849401228878,8.592000007629395,1.3230752301653939,8.531999588012695,0.03964762130493482
1456,2015-09-02,8.381999969482424,8.381999969482424,8.140000343322754,8.310000419616701,5767000.0,0.025697508555002413,5.722253864392012,-2.249947846818781,33.64218437054244,29.108512604199312,0.09075954834145605,0.6713695225418999,0.35327568356774464,-0.22287439145419263,27.874843347504495,0.24199962615966975,-0.4718559820562369,-0.5455000400543195,-1.6051968036639739,0.5141967235553349,-1.0753484218591467,-0.01565165824949233,0.2700004577636701,45.90162140359067,-6.73661902350733,0.5298483818048273,9,-0.47900009155273615,0.1490001678466779,0.4989999532699567,0.28399991989135565,0.2180004119873047,2,0.026962518847071015,-2.1162762329849465,8.171999931335451,-1.2764168388569923,8.428000450134277,1.0761849401228878,8.592000007629395,0.026962518847071015
1457,2015-09-03,8.430000305175781,8.53600025177002,8.345999717712402,8.37399959564209,6612500.0,0.005726596977823739,-2.39285258129614,0.7777924950660291,33.736659587075906,29.57787357917133,-0.03840946378706889,0.5825094126258854,0.31440641088769183,-0.24814112840973124,27.932339642883935,0.1900005340576172,-0.5696392069341574,-0.4525997161865227,-1.5169336889046487,0.6117342565316033,-0.9847667025455866,0.07956727017254117,-1.4300003051757812,59.63635543949633,4.160072049228646,0.5321669863590631,9,-0.5740003585815421,0.10099983215332031,0.4509996175765991,0.23599958419799805,0.13000011444091975,3,0.03629890210935094,5.722253864392012,8.381999969482424,-2.1162762329849465,8.171999931335451,-1.2764168388569923,8.428000450134277,0.03629890210935094
1458,2015-09-04,8.350000381469728,8.444000244140625,8.26200008392334,8.295999526977539,4644500.0,-0.00948990756939061,-1.9836155277269671,0.9642887553005205,27.102111186129008,29.79510183143361,0.007585969228548706,0.6128067714676231,0.4011196808701616,-0.14778160076201097,28.270918250447192,0.18200016021728516,-0.666133233863988,-0.4810996532440175,-1.5437718438596626,0.5815725373716285,-1.012435748551841,0.05023644206380595,-1.3192803764343282,45.090919809889755,-4.728465789199127,0.5313360953078229,9,0.05699968338012518,0.18099975585937322,0.530999541282652,0.31599950790405096,-0.03000068664550959,4,0.05844310105178252,-2.39285258129614,8.430000305175781,5.722253864392012,8.381999969482424,-2.1162762329849465,8.171999931335451,0.05844310105178252
1459,2015-09-08,8.659999847412111,8.673999786376951,8.390000343322754,8.449999809265138,6009000.0,0.03712568284791118,1.386550783175312,3.888828058773537,34.93567217101055,31.695520030616922,-0.2545621631098669,0.24877465386396835,0.10318609894398101,-0.4345179798407326,26.95299079535219,0.323999404907223,-0.6857288088255284,-0.1287001609802232,-1.1442807662661227,0.8868804443056764,-0.6364904636231739,0.3790901416627275,-1.5991742374420186,97.55245629684032,50.81537430647265,0.5077903026429498,9,-0.25299978256225764,-0.1289997100830096,0.2500003576278669,0.0350003242492658,-0.2860002517700213,1,0.0034641724595587675,-1.9836155277269671,8.350000381469728,-2.39285258129614,8.430000305175781,5.722253864392012,8.381999969482424,0.0034641724595587675
1460,2015-09-09,8.60200023651123,8.793999671936035,8.579999923706055,8.682000160217285,7175500.0,-0.006697414771688837,-2.4515935519596384,-0.3809519484471006,35.22183673808158,31.884511644267114,-0.13662206994363757,0.2582690402590089,0.1800476992937856,-0.35067389101353186,25.99777451377475,0.21399974822998047,-0.6616801811228452,-0.14749979972839355,-1.1258470622619345,0.8308474628051474,-0.6366734309951649,0.3416738315383778,-1.4766476594848639,70.64225802312151,24.858953008308347,0.48917363126677066,9,-0.15400028228759766,-0.0710000991821289,0.31449997425079346,0.10500001907348633,0.04599952697753906,2,0.0009299488428355929,1.386550783175312,8.659999847412111,-1.9836155277269671,8.350000381469728,-2.39285258129614,8.430000305175781,0.0009299488428355929
1461,2015-09-10,8.812000274658203,8.906000137329102,8.621999740600586,8.668000221252441,7303500.0,0.024412930989658355,-1.4067726749237266,-1.8000023841880648,47.8797281622644,33.56401286120878,-0.33409889685351857,0.010698337576100059,-0.012967970780186633,-0.5362519566383632,25.931761371231133,0.3039999008178711,-0.5760420000804842,0.0867002010345459,-0.8580980577566812,1.031498459825774,-0.38569892836106767,0.5590993304301595,-1.5865288719372561,85.40374924291001,32.46636167217932,0.4723991293956139,9,-0.3080000877380371,-0.28100013732910156,0.2989999055862427,-0.10300016403198242,-0.11400032043457031,3,-0.02882440488430149,-2.4515935519596384,8.60200023651123,1.386550783175312,8.659999847412111,-1.9836155277269671,8.350000381469728,-0.02882440488430149
1462,2015-09-11,8.866000175476074,8.883999824523926,8.739999771118164,8.79800033569336,5530500.0,0.006127995816473719,1.769254752363573,0.47222093446802876,56.39688482776995,36.40224042626173,-0.3751940507099274,-0.0816701299585958,-0.04868345249302841,-0.5762852749887308,25.83614778831326,0.14400005340576172,-0.46027307303721976,0.1624001026153561,-0.7460579669801142,1.0708581722108264,-0.29182893218237815,0.6166291374130903,-1.5060864739864748,93.78882631430082,32.836161566461925,0.4542290347977351,9,-0.3619999885559082,-0.33500003814697266,0.31899988651275635,-0.09500026702880682,-0.13000011444091797,4,-0.030002231980788663,-1.4067726749237266,8.812000274658203,-2.4515935519596384,8.60200023651123,1.386550783175312,8.659999847412111,-0.030002231980788663
1463,2015-09-14,8.793999671936035,8.899999618530273,8.741999626159668,8.86400032043457,4278000.0,-0.00812096798048767,1.2253638421190487,-1.029423726911911,65.3884924868052,40.29868754814703,-0.30343613237068645,-0.05585043208107798,0.0414641589684237,-0.4905631372964905,25.791297636252143,0.15799999237060547,-0.42021116477591747,0.11789960861205984,-0.7408744859701368,0.9766737031942565,-0.3114874386790394,0.5472866559031591,-1.3103990555792757,78.29447478583904,14.714033569077301,0.4293870472910985,9,-0.28999948501586914,-0.2629995346069336,0.3910003900527954,-0.005999565124511719,-0.11599922180175781,0,-0.02660896759708642,1.769254752363573,8.866000175476074,-1.4067726749237266,8.812000274658203,-2.4515935519596384,8.60200023651123,-0.02660896759708642
1464,2015-09-15,8.946000099182129,8.98799991607666,8.772000312805176,8.805999755859375,5067000.0,0.017284561396012643,-1.076926956529713,-1.9999863762074086,69.68238240503074,44.88732799274552,-0.4182103816291445,-0.27088468314360625,-0.082124781241669,-0.6298944817423369,25.153368048154167,0.21599960327148438,-0.37402554956100076,0.3011000156402588,-0.46081062902227643,1.0630106603027931,-0.07985530669100882,0.6820553379715264,-1.3486075211475823,89.70592703923856,22.55700206361277,0.3809553223312673,9,-0.3819999694824219,-0.41499996185302734,0.22850000858306885,-0.15799999237060547,-0.5640001296997053,1,-0.06997545242763203,1.2253638421190487,8.793999671936035,1.769254752363573,8.866000175476074,-1.4067726749237266,8.812000274658203,-0.06997545242763203
1465,2015-09-16,8.979999542236328,9.039999961853027,8.833999633789062,8.925999641418457,4843500.0,0.0038005189668293138,1.367809792110845,0.3857126313853448,63.625846785450214,48.21884603884639,-0.3637991826366971,-0.36867902757717275,-0.09085832433628482,-0.650770782317533,24.378262507508484,0.20600032806396484,-0.32459681967857357,0.36359949111938406,-0.29081910996260163,1.0180180922013697,0.03639019057839121,0.6908087916603769,-1.2435462303975697,85.6458402254138,17.209486832074248,0.3272093005409926,9,-0.32899951934814453,-0.6699995994567871,0.3045006990432739,-0.04499936103820801,-0.3319997787475586,2,-0.0674832937066413,-1.076926956529713,8.946000099182129,1.2253638421190487,8.793999671936035,1.769254752363573,8.866000175476074,-0.0674832937066413
1466,2015-09-17,9.03600025177002,9.185999870300293,8.92199993133545,8.956000328063965,7557500.0,0.006236159508728134,-2.5675494555061538,1.4814827896791056,64.28572587067342,51.613186737023895,-0.3545596965543485,-0.4834924363430506,-0.12016358797232307,-0.6916566298601268,23.86580779787235,0.26399993896484375,-0.2551870548043276,0.4412002086639397,-0.11619269777066421,0.9985931150985436,0.16250375544663775,0.7198966618812417,-1.1431213419295485,66.36780601498936,0.00472491604872971,0.27869645321730174,9,-0.3120002746582031,-0.7260003089904785,0.25300002098083496,-0.10100007057189941,-2.0540003776550293,3,-0.042939406537228275,1.367809792110845,8.979999542236328,-1.076926956529713,8.946000099182129,1.2253638421190487,8.793999671936035,-0.042939406537228275
1467,2015-09-18,8.960000038146973,9.071999549865724,8.899999618530273,8.907999992370605,12443500.0,-0.008410824646464476,-4.058762481768256,0.6500011920940324,60.33707552133285,55.30596055204654,-0.2184445739613956,-0.42635903121413143,-0.023023188934903516,-0.6019796778507569,24.786780738005103,0.171999931335451,-0.15169353746792602,0.36329998970031774,-0.19902630943042077,0.9256262888310562,0.08213684013494849,0.644463139265687,-0.8860841938421267,49.099164891057804,-13.321689198900266,0.2811631495653689,9,-0.17199993133544922,-0.6500000953674316,0.31800007820129395,-0.02499985694885254,-2.0139999389648438,4,-0.029241080670522446,-2.5675494555061538,9.03600025177002,1.367809792110845,8.979999542236328,-1.076926956529713,8.946000099182129,-0.029241080670522446
1468,2015-09-21,9.119999885559082,9.232000350952148,8.97599983215332,9.029999732971193,6370500.0,0.017857125751218117,-1.5858644240865436,1.7307706415287778,69.4819553749399,59.144436463594246,-0.28802219853201727,-0.572554211894392,-0.16003910282650757,-0.7467864684048404,25.697880282946183,0.2720003128051758,-0.06547256390664025,0.49589982032775914,-0.11284677863260306,1.1046464192881214,0.19152652084757804,0.8002731198079402,-0.8903922776148736,75.65207475976739,11.424225789235592,0.3043732994801809,9,-0.21399974822998047,-0.809999942779541,0.2175002098083496,-0.18499970436096191,-2.3559999465942383,0,-0.042105244445448275,-4.058762481768256,8.960000038146973,-2.5675494555061538,9.03600025177002,1.367809792110845,8.979999542236328,-0.042105244445448275
1469,2015-09-22,9.07800006866455,9.093999862670898,8.928000450134277,8.984000205993652,6456000.0,-0.004605243138328885,1.6349227974568574,1.0444411477980964,79.001279706156,64.00881901560251,-0.2017050021094402,-0.48501082989063704,-0.09545637279219221,-0.6875120439011013,24.018830395352136,0.1919994354248047,0.022478103114123016,0.40920000076294016,-0.19475091352849994,1.0131509150543803,0.10722454361721923,0.7111754579086611,-0.6880096218390719,61.306531459214916,-9.19782727795802,0.3019754571457202,9,-0.1510000228881836,-0.7680001258850098,0.25950002670288086,-0.14299988746643066,-2.0840001106262207,1,-0.044062526493141685,-1.5858644240865436,9.119999885559082,-4.058762481768256,8.960000038146973,-2.5675494555061538,9.03600025177002,-0.044062526493141685
1470,2015-09-23,9.197999954223633,9.248000144958496,8.902000427246094,8.996000289916992,7274500.0,0.013218757947942583,1.291388511699877,2.148935738489946,77.71738848749337,67.32411460729462,-0.2550978109549593,-0.5488802581995387,-0.19810567655899547,-0.791407952320581,22.547776242538152,0.34599971771240234,0.14608429696561842,0.47569990158081055,-0.11598591069138742,1.0673857138530085,0.17985699544471245,0.7715428077169086,-0.6732879227378863,85.63215083377865,11.51935464834905,0.2958429061360988,9,-0.20399999618530273,-0.8880000114440918,0.1490001678466797,-0.2629997730255127,-2.386000156402588,2,-0.0887149368125959,1.6349227974568574,9.07800006866455,-1.5858644240865436,9.119999885559082,-4.058762481768256,8.960000038146973,-0.0887149368125959
1471,2015-09-24,9.18000030517578,9.206000328063963,8.965999603271484,9.156000137329102,6573500.0,-0.0019569090168986003,5.315790794559301,0.11881290956130029,76.00555803196454,69.50285607442736,-0.20049157874300505,-0.5037840056065281,-0.1595765116467991,-0.7583631979954575,20.997224495386273,0.2400007247924787,0.23306417921052258,0.4241002559661844,-0.19215728598542547,1.0403577979177943,0.11597148499038035,0.7322290269419884,-0.5250964132649383,80.45984571326733,4.32933090717826,0.3081287709758049,9,-0.18500041961669744,-0.8700003623962385,0.17999982833862482,-0.24500012397765936,-2.3080000877380353,3,-0.057952126797540804,1.291388511699877,9.197999954223633,1.6349227974568574,9.07800006866455,-1.5858644240865436,9.119999885559082,-0.057952126797540804
1472,2015-09-25,9.022000312805176,9.300000190734863,8.92199993133545,9.29800033569336,6324000.0,-0.01721132757278032,1.7000044277778346,-11.499920527696949,72.10526811119085,70.24916447713687,-0.02015540367770363,-0.32379321755860246,0.01354280783650097,-0.5832419696688262,19.850815589804967,0.37800025939941406,0.3250953384571922,0.24160022735595632,-0.3761369589355219,0.8593374136474345,-0.06726836578978279,0.5504688205016954,-0.2603390953457563,30.150742931903302,-47.84450353702086,0.3088685931457392,9,0.01399993896484375,-0.8220005035400391,0.36099982261657715,-0.08700013160705566,-2.068000316619873,4,-0.22611398447800501,5.315790794559301,9.18000030517578,1.291388511699877,9.197999954223633,1.6349227974568574,9.07800006866455,-0.22611398447800501
1473,2015-09-28,8.565999984741211,9.050000190734863,8.472000122070312,8.994000434875488,11095000.0,-0.050543151435802014,1.140741146281288,1.5507261400035244,47.17887629026492,67.74877490882956,0.44712161684576124,0.13719335602513283,0.48193207177191866,-0.11291754981186308,18.651631797213184,0.5780000686645508,0.34726340049416393,-0.213100099563599,-0.832613552559927,0.406413353432729,-0.5228568260617639,0.09665662693456589,0.7340002059936523,11.352639477736659,-61.51800654590052,0.30975672649816444,9,0.32000017166137695,-0.4159998893737793,0.7940001487731934,0.3690001964569092,-1.6339998245239258,0,-0.18911976283502463,1.7000044277778346,9.022000312805176,5.315790794559301,9.18000030517578,1.291388511699877,9.197999954223633,-0.18911976283502463
1474,2015-09-29,8.447999954223633,8.671999931335451,8.366000175476074,8.621999740600586,9009500.0,-0.013775394668196772,1.233573492046902,0.4065411293898496,45.53881193009559,65.73910436934571,0.5442892834400581,0.2706446124011066,0.6112698024301793,0.017396851282491355,17.417916819013605,0.3059997558593768,0.3376045511865229,-0.3321001052856438,-0.9492875640768101,0.2850873535055225,-0.6406938346812261,-0.023506375890061548,0.8520002365112305,8.779419422690097,-61.71391622606538,0.30859372939558316,9,0.38500022888183594,-0.29799985885620117,0.7125000953674316,0.4870002269744873,-1.4279999732971191,1,-0.1993371240984515,1.140741146281288,8.565999984741211,1.7000044277778346,9.022000312805176,5.315790794559301,9.18000030517578,-0.1993371240984515
1475,2015-09-30,8.496000289916992,8.628000259399414,8.329999923706055,8.534000396728517,10062000.0,0.005681857949035862,1.6371730709179755,0.2183916865805903,39.89770569533419,63.02932434986357,0.46982025355092283,0.26157312877066374,0.5717880316219883,-0.019832971917423947,15.75583571568257,0.2980003356933594,0.3140503331438609,-0.30029978752136266,-0.8650633259677001,0.26446375092497476,-0.5826815567445305,-0.017918018298194838,0.7666399002075188,17.11343510444697,-49.3666763581214,0.28238176922316854,9,0.3189997673034668,0.2049999237060547,-0.0755002498626709,0.034999847412109375,-1.8340001106262198,2,-0.17678911024299615,1.233573492046902,8.447999954223633,1.140741146281288,8.565999984741211,1.7000044277778346,9.022000312805176,-0.17678911024299615
1476,2015-10-01,8.607999801635742,8.628000259399414,8.407999992370605,8.498000144958496,5475000.0,0.013182616277882087,1.9333257039679057,-2.8947196707321843,42.046847613845564,60.997076804587216,0.32488985559493955,0.17641812951813662,0.47403956785555046,-0.12017361953058625,14.040210845476885,0.2200002670288086,0.2671741454750318,-0.19960026741027903,-0.7378837823002442,0.33868324747968614,-0.4687420248552616,0.06954149003470356,0.5986819725036607,28.659773340189297,-32.94634661081755,0.2691417574449829,10,0.2070002555847168,0.09300041198730469,-0.1874997615814209,-0.07699966430664062,-1.7979998588562012,3,-0.20864312792774586,1.6371730709179755,8.496000289916992,1.233573492046902,8.447999954223633,1.140741146281288,8.565999984741211,-0.20864312792774586
1477,2015-10-02,8.736000061035156,8.741999626159668,8.314000129699707,8.491999626159668,7294500.0,0.014869918953191785,2.343751746232794,2.218192694831936,48.27176414356034,58.64038888998948,0.1807851925396946,0.07643699125752335,0.33286399540015665,-0.23463043688012064,12.558927961657496,0.42799949645996094,0.23998396083234574,-0.08689999580383301,-0.5966309079637178,0.42283091635605174,-0.3417654518837754,0.16796546027610937,0.4180808020782454,57.33694243746695,-2.0690593156764407,0.2548654560799422,10,0.0710000991821289,-0.034999847412109375,-0.31550002098083496,-0.2049999237060547,-2.047999858856201,4,-0.21336994397600095,1.9333257039679057,8.607999801635742,1.6371730709179755,8.496000289916992,1.233573492046902,8.447999954223633,-0.21336994397600095
1478,2015-10-05,8.838000297546387,8.868000030517578,8.736000061035156,8.802000045776367,5849000.0,0.011675851167421314,1.7500074506025054,0.14754175249068802,46.683053303824884,55.04947484528602,0.03864001964109676,0.013566581561914148,0.21112287281448872,-0.321685991920873,10.711902636647974,0.13199996948242188,0.20697943112149808,-0.009299755096435547,-0.4678692313809787,0.4492697211881076,-0.23858449323870623,0.21998498304583514,0.2488741068939202,94.58488477580903,37.4000900199423,0.22928473814227135,10,-0.031000137329101562,-0.13700008392333984,-0.41750025749206543,-0.30700016021728516,-2.1620001792907715,0,-0.21317042746469717,2.343751746232794,8.736000061035156,1.9333257039679057,8.607999801635742,1.6371730709179755,8.496000289916992,-0.21317042746469717
1479,2015-10-06,8.689999580383299,8.932000160217285,8.633999824523926,8.838000297546387,5377000.0,-0.01674595068798268,-1.2923082566115247,-4.111102280855171,41.67624263599286,51.04490308400819,0.14060055225861134,0.1727890231175504,0.3429942420547878,-0.16075879154203143,9.563193788507464,0.2980003356933594,0.18240723001763115,-0.15880045890808248,-0.6149803413065467,0.2973794234903817,-0.38689040010731546,0.0692894822911505,0.33504488207776006,60.84133205765225,6.9569026662393725,0.22808994119923212,10,0.11700057983398615,0.01100063323974787,-0.2694995403289777,-0.15899944305419744,-2.1059994697570774,1,-0.20230143901669462,1.7500074506025054,8.838000297546387,2.343751746232794,8.736000061035156,1.9333257039679057,8.607999801635742,-0.20230143901669462
1480,2015-10-07,8.609999656677246,8.79800033569336,8.36400032043457,8.723999977111816,13961500.0,-0.009205975554549384,2.3129640953961736,0.770268702880331,37.9388331049052,46.81526698100159,0.14351312599107224,0.26711404721509346,0.40547371718334624,-0.0674957307405073,8.960527008999614,0.43400001525878906,0.12051018345159648,-0.23920035362243652,-0.6944822639286379,0.21608155668376483,-0.4668413087755372,-0.011559398469335846,0.3581612591629053,47.896361223419035,-4.226873533038656,0.2276409551531003,10,0.19700050354003906,0.09100055694580078,-0.1894996166229248,-0.07899951934814453,-1.9559998512268058,2,-0.18466895925107873,-1.2923082566115247,8.689999580383299,1.7500074506025054,8.838000297546387,2.343751746232794,8.736000061035156,-0.18466895925107873
1481,2015-10-08,8.557999610900879,8.62600040435791,8.399999618530272,8.607999801635742,9750000.0,-0.006039494523793598,4.255746903381095,0.4385969315196841,38.461530039088586,43.07707386187912,0.10952103598439678,0.31527355868492,0.43744040457664113,-0.0052743596398201475,8.639843662228177,0.2260007858276385,0.042080725468929714,-0.2785003662109382,-0.7519592445933938,0.19495851217151738,-0.515229805402166,-0.04177092701971041,0.37400054931640625,39.48211474954476,-12.485651186398542,0.2367294391912276,10,0.12400054931640625,0.1620006561279297,-0.19249963760375977,-0.026999473571777344,-1.9239997863769531,3,-0.2215470340983714,2.3129640953961736,8.609999656677246,-1.2923082566115247,8.689999580383299,1.7500074506025054,8.838000297546387,-0.2215470340983714
1482,2015-10-09,8.600000381469728,8.63599967956543,8.484000205993652,8.541999816894531,5875500.0,0.004907778976216637,1.3384685358803938,-1.1600068664289203,33.99017786831679,41.61166292610711,0.001524771896095345,0.2659588253445264,0.3740628258438523,-0.035364561279925155,8.288345962638585,0.15199947357177734,-0.04497831612417613,-0.22319960594177068,-0.7079783884223314,0.26157917653879004,-0.46558899718205105,0.019189785298509676,0.2825597763061509,41.54931824020206,-7.1159243659406926,0.24238939124028028,10,0.022999763488767755,0.18099975585937322,-0.3830003738403338,-0.06900024414062678,-1.9200005531311062,4,-0.20813957666177207,4.255746903381095,8.557999610900879,2.3129640953961736,8.609999656677246,-1.2923082566115247,8.689999580383299,-0.20813957666177207
1483,2015-10-12,8.560000419616701,8.631999969482424,8.510000228881836,8.607999801635742,5242500.0,-0.004651158148691992,1.5416687362784167,-0.8275674964648064,34.032086228063235,40.33313784810351,0.04535361450224862,0.30306774030613504,0.39074880206701046,0.017488121695253156,7.965815645591393,0.12199974060058771,-0.13465590449358444,-0.2514996051788305,-0.7503368414308849,0.24733763107322382,-0.5009182233048577,-0.0020809870528033514,0.27707493591308463,34.50706944866559,-12.040330217866142,0.24941861812602706,10,0.0629997253417951,0.22099971771240057,-0.3665003776550311,-0.029000282287599433,-1.8780002593994158,0,-0.2186916034662496,1.3384685358803938,8.600000381469728,4.255746903381095,8.557999610900879,2.3129640953961736,8.609999656677246,-0.2186916034662496
1484,2015-10-13,8.319999694824219,8.633999824523926,8.315999984741211,8.510000228881836,7107500.0,-0.028037466475174466,-2.2121203363870183,3.9583954223044917,24.79911005123124,38.65551610986985,0.2964644759769133,0.5204491575931911,0.6047463299698741,0.2690764584667775,8.089376473712592,0.31799983978271484,-0.22055196221353057,-0.46020030975341797,-1.0003507319467246,0.0799501124398887,-0.7302755208500713,-0.19012509865676464,0.47522964263916023,0.8298147657168183,-39.08931027703669,0.2700752110966536,10,0.30300045013427734,0.4870004653930664,0.1490004062652588,0.2110004425048828,-1.5119996070861816,1,-0.1975961102007393,1.5416687362784167,8.560000419616701,1.3384685358803938,8.600000381469728,4.255746903381095,8.557999610900879,-0.1975961102007393
1485,2015-10-14,8.37399959564209,8.46399974822998,8.21399974822998,8.312000274658201,7501000.0,0.006490372932521193,1.0661188942089812,-0.32631129849923135,27.3340982025574,37.02076617528228,0.24958541398826917,0.44134968936335994,0.5246411419863044,0.22549910279280816,8.474275709551236,0.25,-0.22736884029547788,-0.3759004116058353,-0.9364619521564563,0.1846611289447857,-0.6561811818811449,-0.0956196413305257,0.3827314052001949,37.914661954038316,2.994630027022083,0.28028077027531045,10,0.19900035858154297,0.38300037384033203,0.0950005054473877,0.15700054168701172,-1.489999771118164,2,-0.21375681531527668,-2.2121203363870183,8.319999694824219,1.5416687362784167,8.560000419616701,1.3384685358803938,8.600000381469728,-0.21375681531527668
1486,2015-10-15,8.64799976348877,8.678000450134277,8.378000259399414,8.378000259399414,7924500.0,0.0327203464386685,-1.2222277166522437,4.354878405192842,40.12671663630424,36.11576089669827,-0.02027633652563665,0.14418345033334035,0.21976665129778183,-0.03637941056397942,9.011416331610961,0.3040008544921875,-0.2145248885926243,-0.08250021934509277,-0.6280259405494046,0.4630255018592191,-0.3552630799472496,0.19026264125706405,0.05445811209228424,93.53434455543224,55.61465385085769,0.27276286060215615,10,-0.07499980926513672,0.10900020599365234,-0.15849971771240234,-0.11699962615966797,-1.697999954223632,3,-0.23057354446942202,1.0661188942089812,8.37399959564209,-2.2121203363870183,8.319999694824219,1.5416687362784167,8.560000419616701,-0.23057354446942202
1487,2015-10-16,8.697999954223633,8.715999603271483,8.534000396728517,8.656000137329103,6664500.0,0.005781705839766671,3.6666992712868627,0.15555516309626172,54.43547456745053,36.97714103710112,-0.08519262000606709,0.07752311196649941,0.15295678323798256,-0.07429122253739706,9.464788325870598,0.1819992065429652,-0.19227665210769018,-0.019400024414062855,-0.5541987093366103,0.5153986605084846,-0.2867993668753357,0.24799931804720998,-0.48400020599365234,96.41441150488745,52.85663190705584,0.26739934246127356,10,-0.125,0.05900001525878906,-0.18049979209899902,-0.16699981689453125,-1.690000057220459,4,-0.23729594625916917,-1.2222277166522437,8.64799976348877,1.0661188942089812,8.37399959564209,-2.2121203363870183,8.319999694824219,-0.23729594625916917
1488,2015-10-19,8.736000061035156,8.895999908447266,8.654000282287598,8.722000122070312,9888500.0,0.004368832721489246,-2.226669887974772,0.3333333333333474,60.227255794169295,39.038364721342944,-0.15553970182305576,0.009781145156344095,0.09656561115768625,-0.10225433204255552,10.03905360198692,0.24199962615966797,-0.17969655141821228,0.03780007362365723,-0.462606549113465,0.5382066963607794,-0.21240323774490477,0.2880033849922192,-0.5119603157043464,76.53961732778282,27.40189096922999,0.25020331136856117,10,-0.1810002326965332,0.020999908447265625,-0.21849989891052246,-0.2049999237060547,-1.5859999656677237,0,-0.23534801034020503,3.6666992712868627,8.697999954223633,-1.2222277166522437,8.64799976348877,1.0661188942089812,8.37399959564209,-0.23534801034020503
1489,2015-10-20,8.678000450134277,8.75,8.53600025177002,8.718000411987305,7171500.0,-0.006639149553074319,3.115413888914361,-2.8571525885558584,56.41748543765715,41.09154831387094,-0.11110504614599925,0.038237757677613615,0.13099455005474425,-0.03406987691484176,10.77973263052251,0.21399974822998047,-0.19057485662311358,-0.0001995563507080078,-0.46757569884505124,0.4671765861436352,-0.2338876275978805,0.2334885148964645,-0.42708229827881006,68.0352775513229,14.233392122185734,0.23368807124717175,10,-0.1230006217956543,0.07899951934814453,-0.16050028800964355,-0.14700031280517578,-1.3260002136230469,1,-0.2300069355131351,-2.226669887974772,8.736000061035156,3.6666992712868627,8.697999954223633,-1.2222277166522437,8.64799976348877,-0.2300069355131351
1490,2015-10-21,8.381999969482424,8.699999809265138,8.175999641418457,8.699999809265138,12051500.0,-0.03410929537889962,2.295600200331698,7.950003576282097,42.946335980836125,41.58986008517622,0.16668077661336334,0.28456067720716405,0.40343187981608075,0.27113630349894535,11.590885562843054,0.5240001678466815,-0.21526028934027863,-0.2554000377655008,-0.6713559705826757,0.1605558950516741,-0.46337800417408737,-0.04742207135691423,0.513999938964842,28.61114606443947,-27.199068748240148,0.20797796640858734,10,0.15399980545043768,0.3559999465942365,0.16550016403198065,0.1490001678466779,-1.0440001487731951,2,-0.18778333183906926,3.115413888914361,8.678000450134277,-2.226669887974772,8.736000061035156,3.6666992712868627,8.697999954223633,-0.18778333183906926
1491,2015-10-22,8.64799976348877,8.925999641418457,8.454000473022461,8.508000373840332,21147000.0,0.03173464506976975,-2.8064573190896995,-0.4402498747926957,47.471259642920764,43.08775806013222,-0.09522371699967991,-0.02460007039237233,0.11937547245656432,0.016397589394520296,12.162647563995844,0.5439996719360334,-0.21305727906782757,0.03719978332519602,-0.29155797373222825,0.3659575403826203,-0.1271790952035161,0.20157866185390816,-0.4720001220703125,62.933349609375,7.014028602515097,0.16437887852871172,10,-0.0970001220703125,0.09000015258789062,-0.16749978065490723,-0.11699962615966797,-1.4439997673034668,3,-0.20397779685567574,2.295600200331698,8.381999969482424,3.115413888914361,8.678000450134277,-2.226669887974772,8.736000061035156,-0.20397779685567574
1492,2015-10-23,6.98199987411499,7.366000175476074,6.581999778747559,7.300000190734862,77184000.0,-0.19264569090386785,2.4844439923324635,-2.2714407356948167,21.912845946634405,41.74117580664012,1.471913879940292,1.5607525380961889,1.7474584228712722,1.6829674797573997,13.541056386949041,2.065999984741211,-0.23949786501758297,-1.5268000841140754,-2.293091478576258,-0.7605086896518918,-1.9099457813451668,-1.143654386882984,1.9439997673034668,17.064851484745684,-32.56053711914329,0.38314569723109176,10,0.7719998359680176,0.9590001106262207,1.5350000858306885,1.5490002632141113,0.23799991607666016,4,-0.004583223349586274,-2.8064573190896995,8.64799976348877,2.295600200331698,8.381999969482424,3.115413888914361,8.678000450134277,-0.004583223349586274
1493,2015-10-26,6.946000099182129,7.047999858856201,6.75,7.007999897003174,22479000.0,-0.005156083583777615,3.19718934166121,0.19496772355468306,22.68172387913438,41.50591067640714,1.4023646129857923,1.5485585570065705,1.7429227152198141,1.7211858899468844,14.967658142553681,0.29799985885620117,-0.26979879151184605,-1.4817998647689823,-2.5176888504660973,-0.44591087907186644,-1.9997443576175407,-0.9638553719204248,1.9799995422363281,15.529024819131424,-31.327743497143736,0.5179444928485578,10,0.8079996109008789,0.994999885559082,1.6029999256134033,1.5850000381469727,0.23399972915649325,0,0.00892597134116735,2.4844439923324635,6.98199987411499,-2.8064573190896995,8.64799976348877,2.295600200331698,8.381999969482424,0.00892597134116735
1494,2015-10-27,6.763999938964844,7.070000171661378,6.690000057220459,6.9099998474121085,19811000.0,-0.026202153414699114,-1.5850376766651264,2.354844912054007,21.979374124749455,40.91094133442848,1.497961348025889,1.6842830569712373,1.8741510164924122,1.8994510041837476,16.216197316596062,0.38000011444091886,-0.3065809884746553,-1.5796000242233283,-2.8547134876361095,-0.30448656081054715,-2.217156755929718,-0.9420432925169377,2.115119705200195,7.764512409565712,-37.35132582040298,0.6375567317063905,10,0.9899997711181641,1.1770000457763672,1.8440001010894775,1.7670001983642578,0.17600011825561523,1,0.05706684800202133,3.19718934166121,6.946000099182129,2.4844439923324635,6.98199987411499,-2.8064573190896995,8.64799976348877,0.05706684800202133
1495,2015-10-28,6.99399995803833,7.053999900817871,6.690000057220459,6.789999961853027,15151500.0,0.03400355132301858,1.246913434891836,-1.3972611240300035,27.476973596115542,39.50541432996307,1.1752080282495925,1.408185794131711,1.5956496954797519,1.66848443690019,17.43804488305802,0.3639998435974121,-0.34171032010197244,-1.2744999885559078,-2.6818855603243,0.13288558321248534,-1.9781927744401049,-0.5708072026717117,1.8391772888183588,17.57680048757823,-27.08461869857928,0.7036927858841965,10,0.7599997520446777,0.9470000267028809,1.624500036239624,1.5370001792907715,0.05000019073486239,2,0.05118677160720364,-1.5850376766651264,6.763999938964844,3.19718934166121,6.946000099182129,2.4844439923324635,6.98199987411499,0.05118677160720364
1496,2015-10-29,6.811999797821045,7.021999835968018,6.806000232696532,6.941999912261963,15508500.0,-0.026022327896657926,-2.042264115462341,-0.6372554748620328,25.249167812444057,36.262491357184565,1.1950561341671087,1.5270267003426419,1.728677206613277,1.8478750928920746,18.72592261026935,0.21599960327148526,-0.3465181820726091,-1.3667001485824581,-2.9058960379194687,0.17249574075455332,-2.1362980932509643,-0.597102203913952,1.9761538996734611,29.336722281421363,-15.069047640991354,0.7695979446685057,10,0.9419999122619629,1.129000186920166,1.8400001525878906,1.7190003395080566,0.08599996566772461,3,0.07721668210507504,1.246913434891836,6.99399995803833,-1.5850376766651264,6.763999938964844,3.19718934166121,6.946000099182129,0.07721668210507504
1497,2015-10-30,6.872000217437744,6.923999786376952,6.815999984741211,6.822000026702881,8100500.0,0.008808047768276817,-2.4838491355441787,-0.38461651322304957,26.762120711437575,32.54414301465883,0.948548454283408,1.391566320544392,1.636993558510122,1.78418247774961,20.487624189031052,0.11199998855590731,-0.3634913736216028,-1.213499736785888,-2.8341880197717213,0.40718854619994627,-2.0238438782788055,-0.4031555952929713,1.8720304016818226,47.89476458054644,2.1444725964098907,0.810344141492917,10,0.8819994926452637,1.0689997673034668,1.7804996967315674,1.6589999198913574,0.0319995880126962,4,0.04831195696197832,-2.042264115462341,6.811999797821045,1.246913434891836,6.99399995803833,-1.5850376766651264,6.763999938964844,0.04831195696197832
1498,2015-11-02,6.953999996185303,6.978000164031982,6.829999923706055,6.892000198364258,6765500.0,0.011932447053695228,1.6909101943325806,1.2399912262297583,30.339672997363095,29.646608299070603,0.6561950460875439,1.223936924347715,1.534893441014903,1.6995685296310015,22.70530079178357,0.14800024032592773,-0.4336286471415649,-1.037299942970276,-2.6924709442774812,0.6178710583369291,-1.8648854436238782,-0.2097144423166739,1.7467900061268242,69.47364722593777,17.295952918231528,0.8275855006536026,11,0.7999997138977051,0.8619999885559082,1.6640000343322754,1.5770001411437988,-0.4120001792907715,0,0.03825133651887613,-2.4838491355441787,6.872000217437744,-2.042264115462341,6.811999797821045,1.246913434891836,6.99399995803833,0.03825133651887613
1499,2015-11-03,6.932000160217285,7.058000087738037,6.8540000915527335,6.915999889373778,9482500.0,-0.0031636232355601868,-1.9142884390720498,0.25806972612539214,29.0528868039695,28.102891723863195,0.4520129116113054,1.1673284692553718,1.548631171160114,1.718097164158289,24.62568648151371,0.20399999618530362,-0.550923946456364,-0.971399807929993,-2.656783674365247,0.713984058505261,-1.814091741147621,-0.128707874712366,1.7264140376235506,65.76089210005287,11.292440953186492,0.8426919332176271,11,0.8219995498657227,0.8249998092651367,1.5859999656677246,1.5989999771118164,-0.5720000267028817,1,0.03577606208733308,1.6909101943325806,6.953999996185303,-2.4838491355441787,6.872000217437744,-2.042264115462341,6.811999797821045,0.03577606208733308
1500,2015-11-04,7.019999980926514,7.03000020980835,6.860000133514403,6.934000015258789,10261000.0,0.012694722832561345,2.2075357963823667,5.37490686931873,25.000003661218898,25.6060855036741,0.16818200400797956,1.0056631411404702,1.4550267792200362,1.6275816417755902,25.88780125804132,0.1700000762939462,-0.6925933619272566,-0.8039000034332275,-2.498918814757987,0.891118807891532,-1.6514094090956064,0.04360940222915222,1.5968859285324566,84.92058386094517,33.93162803180651,0.8475094056623796,11,-0.046000003814697266,0.7369999885559082,1.4715001583099365,1.511000156402588,-0.9120001792907715,2,-0.011396000558891228,-1.9142884390720498,6.932000160217285,1.6909101943325806,6.953999996185303,-2.4838491355441787,6.872000217437744,-0.011396000558891228
1501,2015-11-05,6.662000179290772,6.98199987411499,6.6560001373291025,6.9079999923706055,16904000.0,-0.05099712287869429,-1.5271307513884758,-2.860464084721788,21.436588478655153,25.55316800723196,0.24008978474168607,1.27996065466826,1.7908960528270468,1.9764557058668926,27.322754110871454,0.3639998435974112,-0.8478343652851859,-1.0670998334884638,-2.8008842469752375,0.6666845799983108,-1.9339920402318507,-0.20020762674507697,1.9141880075539701,1.4925479357811802,-41.943109638850885,0.8668922067433872,11,0.20099997520446777,1.0949997901916495,2.0959999561309806,1.8689999580383292,-0.5780000686645508,3,0.0573401319726603,2.2075357963823667,7.019999980926514,-1.9142884390720498,6.932000160217285,1.6909101943325806,6.953999996185303,0.0573401319726603
1502,2015-11-06,6.809999942779541,6.8400001525878915,6.622000217437744,6.630000114440918,11796000.0,0.0222155147862102,-1.224493420364401,-0.7317071752416682,23.788779528964184,25.676174190546384,0.07277958726347045,1.0445366390665018,1.6212555631717187,1.8187888672859192,28.890894120556094,0.21799993515014737,-0.9674102525705344,-0.8296000480651857,-2.5588902749683715,0.8996901788379992,-1.694245161516779,0.035045065386406726,1.726304475903257,43.119215886993935,3.711080120993792,0.8646451134515926,11,0.03600025177001953,0.9470000267028809,1.948000192642212,1.7210001945495605,-0.6919999122619638,4,0.012922147055600464,-1.5271307513884758,6.662000179290772,2.2075357963823667,7.019999980926514,-1.9142884390720498,6.932000160217285,0.012922147055600464
1503,2015-11-09,6.688000202178955,6.823999881744385,6.664000034332275,6.800000190734862,10757500.0,-0.017914793190261125,1.0000059604879254,-0.6222227520417872,23.38148011653807,25.831963745189565,0.17247046179354442,1.074173421085118,1.717816456273546,1.9275995516977105,30.543778364922012,0.15999984741210938,-1.1347517312985325,-0.8579997777938839,-2.580164770189052,0.8641652146012841,-1.719082273991468,0.003082718403700113,1.8092181237051381,15.137615682260122,-19.796374623357092,0.8610824961975843,11,0.15199995040893555,1.0689997673034668,2.065999984741211,1.8429999351501465,-0.2980003356933585,0,0.032296590421919014,-1.224493420364401,6.809999942779541,-1.5271307513884758,6.662000179290772,2.2075357963823667,7.019999980926514,0.032296590421919014
1504,2015-11-10,6.676000118255615,6.690000057220459,6.4559998512268075,6.639999866485597,14778500.0,-0.0017942708673109875,6.312491618113787,-0.32143085221877776,25.303990675304547,25.590521198432786,0.1907326129338074,1.008395102230633,1.7090007615412954,1.9281868368388935,31.833314588782024,0.23400020599365146,-1.0770506756406233,-0.7877998828887938,-2.5113510340274736,0.9357512682498861,-1.6495754584581341,0.0739756926805466,1.782913836685747,38.32754870963284,2.486615534355302,0.8617755755693399,11,0.08099985122680664,1.0179998874664307,2.078000068664551,1.8550000190734863,-0.3920001983642578,1,-0.020071944126342722,1.0000059604879254,6.688000202178955,-1.224493420364401,6.809999942779541,-1.5271307513884758,6.662000179290772,-0.020071944126342722
1505,2015-11-11,6.584000110626222,6.685999870300293,6.565999984741211,6.670000076293945,7277000.0,-0.013780707908889633,1.0339040583844858,-2.388871228376945,18.536583522045063,24.844678499499565,0.24413098425085256,1.011265082870393,1.7869396906515567,2.006750023286904,32.919873793091476,0.11999988555908203,-1.024853207122379,-0.7902999162673945,-2.5006932442554453,0.9200934117206563,-1.6454965802614199,0.0648967477266309,1.7947972801665584,24.3346490170447,-7.745529141987927,0.8551966639940256,11,0.17299985885620028,1.1069996356964102,2.1700000762939444,1.94700002670288,-0.3400001525878915,2,-0.03402186715493738,6.312491618113787,6.676000118255615,1.0000059604879254,6.688000202178955,-1.224493420364401,6.809999942779541,-0.03402186715493738
1506,2015-11-12,6.65399980545044,6.765999794006348,6.50600004196167,6.547999858856201,7464500.0,0.010631788221151961,-1.7368455395549844,-1.2325580105902478,40.26127519465671,26.34458455319058,0.16691492628204863,0.8266007008609808,1.6966324462383264,1.9246699023842426,34.82617422770362,0.25999975204467773,-0.9490683493000862,-0.6206002235412589,-2.248875704332897,1.007675257250379,-1.434737963937077,0.1935375168545601,1.647885683759701,51.56244761314629,16.856598846095437,0.8141377403958188,11,0.10300016403198153,1.0369999408721915,2.1000003814697257,1.8770003318786612,-0.32200002670288175,3,-0.08205590919426498,1.0339040583844858,6.584000110626222,6.312491618113787,6.676000118255615,1.0000059604879254,6.688000202178955,-0.08205590919426498
1507,2015-11-13,6.633999824523926,6.710000038146973,6.539999961853027,6.618000030517577,9027500.0,-0.003005708072027935,1.0238077667588172,0.15094152893863905,40.6474696745156,27.489895295096414,0.16718554644393357,0.7210091343885523,1.6941263473343842,1.937140663109611,36.98467541334842,0.1700000762939453,-0.9068643397813814,-0.5374001979827883,-2.0428206774113047,0.9680202814457282,-1.290110437697047,0.2153100417314704,1.594050239166883,48.369553949973444,10.773737145150626,0.7527102397142584,11,0.1230001449584961,1.056999921798706,2.067000389099121,1.8970003128051758,-0.32599973678588867,4,-0.08290619964512491,-1.7368455395549844,6.65399980545044,1.0339040583844858,6.584000110626222,6.312491618113787,6.676000118255615,-0.08290619964512491
1508,2015-11-16,6.679999828338622,6.7059998512268075,6.550000190734862,6.633999824523926,6735000.0,0.006933977243208211,2.1836649296178763,2.8750372533823922,47.258480438615706,29.51273903227932,0.08742490674240244,0.5408086737053646,1.6282697923690472,1.8829721962768469,39.938969137817296,0.15599966049194514,-0.8347663437273498,-0.3886001825332652,-1.7142202294599498,0.9370198643934193,-1.051410205996608,0.2742098409300775,1.4771682268536273,72.25807047039189,29.61281005748051,0.6628100234633425,11,0.06300020217895597,1.0109999179840097,2.0220003128051767,1.8510003089904794,-0.3020000457763663,0,-0.08413170842263618,1.0238077667588172,6.633999824523926,-1.7368455395549844,6.65399980545044,1.0339040583844858,6.584000110626222,-0.08413170842263618
1509,2015-11-17,6.682000160217285,6.820000171661378,6.624000072479247,6.703999996185303,7984500.0,0.00029945088773453143,-1.8405809120028087,-0.47825726399155055,38.036812283681655,30.961273323664074,0.0516659466446141,0.4022283182914439,1.5960330159770706,1.87353046584413,42.483083170445965,0.19600009918213068,-0.771175837802959,-0.28679983615875226,-1.3829283562479855,0.809328683930481,-0.8348640962033684,0.2612644238858639,1.4071211668163457,56.050969922825146,9.811932284638374,0.5480642600446165,11,0.03699970245361328,1.0089995861053467,2.0199999809265137,1.8489999771118164,-0.32800006866455167,1,-0.04369953408115357,2.1836649296178763,6.679999828338622,1.0238077667588172,6.633999824523926,-1.7368455395549844,6.65399980545044,-0.04369953408115357
1510,2015-11-18,6.808000087738037,6.8400001525878915,6.684000015258789,6.728000164031982,7319500.0,0.01885661845249853,1.166667770455961,-3.6363872813576954,49.83975510116748,34.117180726165444,-0.1202100250818594,0.16049056986161858,1.442507151003742,1.7443229176015755,44.131541779150666,0.15799999237060636,-0.7295124737552694,-0.08209991455078125,-0.9541166810325583,0.7899168519309958,-0.5181082977916702,0.3539084686901077,1.2157963802633205,90.41914543385718,40.305363679124525,0.4360083832408886,11,-0.1600000858306876,0.8829996585845947,1.9070000648498535,1.7230000495910645,-0.4500002861022949,2,-0.07696829628284851,-1.8405809120028087,6.682000160217285,2.1836649296178763,6.679999828338622,1.0238077667588172,6.633999824523926,-0.07696829628284851
1511,2015-11-19,6.883999824523926,6.9060001373291025,6.668000221252441,6.668000221252441,7084500.0,0.011163298443954472,-1.2037069741977724,2.6999976158119354,50.47466856194571,37.082279507607836,-0.180375904014471,-0.05738157195886373,1.3325271104845253,1.663193728204984,46.56757954470992,0.23799991607666104,-0.6788932987103262,0.08209981918334996,-0.1955609914543217,0.35976062982102164,-0.05673058613548587,0.2209302245021858,1.0770847788064497,93.98898845429248,41.79367146555275,0.13883040531883567,11,-0.2029998302459708,0.806999921798706,1.7810001373291016,1.6470003128051758,-0.5279998779296884,3,-0.09296918692612777,1.166667770455961,6.808000087738037,-1.8405809120028087,6.682000160217285,2.1836649296178763,6.679999828338622,-0.09296918692612777
1512,2015-11-20,6.949999809265138,7.001999855041504,6.880000114440918,6.901999950408936,5903500.0,0.00958744718529636,-1.652181800276723,0.22222197693516768,49.839735935868426,40.02208570975565,-0.25080309611848683,-0.13270573362684246,1.2308723028046495,1.5925556774703944,45.942386570038266,0.12199974060058594,-0.6208387474195911,0.1496998071670541,-0.12393080683320878,0.423330421167317,0.012884500166922663,0.28651511416718556,0.9508814039810956,88.49555654955334,36.89602210571812,0.13681530700013148,11,-0.22099995613098233,0.7409999370574942,1.7150001525878897,1.581000328063964,-0.6599998474121103,4,-0.08892087014070349,-1.2037069741977724,6.883999824523926,1.166667770455961,6.808000087738037,-1.8405809120028087,6.682000160217285,-0.08892087014070349
1513,2015-11-23,7.007999897003174,7.061999797821045,6.947999954223633,6.966000080108643,10797000.0,0.008345336594213437,-1.9230703395322108,0.8749987582329157,52.959493690629735,43.09491937812511,-0.28903251468966484,-0.1958648898238966,1.1394773795560837,1.5303673647720366,45.1844188143712,0.11399984359741211,-0.5060855560752957,0.2045999050140379,-0.07726182505495505,0.48646163508303086,0.06366903997954143,0.3455307700485344,0.835086061762282,87.67124778999994,36.29894714235006,0.14093086503449637,11,-0.2239999771118164,0.682999849319458,1.6570000648498535,1.5230002403259277,-0.7739996910095215,0,-0.09988581900015114,-1.652181800276723,6.949999809265138,-1.2037069741977724,6.883999824523926,1.166667770455961,6.808000087738037,-0.09988581900015114
1514,2015-11-24,7.1500000953674325,7.162000179290772,6.927999973297119,6.98799991607666,13503000.0,0.020262585680827838,1.5161265513201299,3.8571639418710473,54.85800366929585,47.130632727819645,-0.3986469457388271,-0.3240799475915237,0.9601436934461463,1.3889858727637892,44.16159589889346,0.23400020599365323,-0.40063603505447176,0.32730009555816775,0.006610664844490799,0.6479895262718447,0.16695538020132972,0.4876448109150058,0.6376024190964777,97.57083300755893,48.35845077493393,0.16034471535683836,11,-0.3159999847412118,0.5409996509551993,1.50599980354309,1.381000041961669,-1.1040000915527353,1,-0.1079720702808612,-1.9230703395322108,7.007999897003174,-1.652181800276723,6.949999809265138,-1.2037069741977724,6.883999824523926,-0.1079720702808612
1515,2015-11-25,7.3520002365112305,7.432000160217285,7.138000011444093,7.179999828338622,14175000.0,0.02825176761531467,-1.2968757858033024,1.0617297395942176,79.18782749785886,51.455805205953226,-0.5366881865886244,-0.5247907295520067,0.7212915168398499,1.1867415486068698,42.69376185408309,0.29400014877319247,-0.27135792496847877,0.5114002227783203,0.11859520029231785,0.9042052452643228,0.31499771153531864,0.707802734021322,0.3823381714231955,89.52880496110407,32.86410555879335,0.19640251124300134,11,-0.3660001754760742,0.33899950981140137,1.303999662399292,1.178999900817871,-1.384000301361084,2,-0.1357453907580506,1.5161265513201299,7.1500000953674325,-1.9230703395322108,7.007999897003174,-1.652181800276723,6.949999809265138,-0.1357453907580506
1516,2015-11-27,7.3379998207092285,7.3959999084472665,7.289999961853027,7.348000049591064,4636500.0,-0.0019043002382499452,-1.0000000000000167,-0.058140727618503536,75.19082580161397,55.29395588674193,-0.4642831922667465,-0.49472818308693967,0.6957120555293184,1.200541618598164,41.14660423357262,0.10599994659423917,-0.15211932208780787,0.47109980583190936,0.020215347191935962,0.9219842644718828,0.2456575765119231,0.6965420351518956,0.3452050449568924,82.97095439985902,23.576937478848016,0.22544222931998661,11,-0.3469996452331543,0.3529999256134033,1.2990000247955322,1.193000316619873,-1.437999725341796,4,-0.13355138225920093,-1.2968757858033024,7.3520002365112305,1.5161265513201299,7.1500000953674325,-1.9230703395322108,7.007999897003174,-0.13355138225920093
1517,2015-11-30,7.203999996185303,7.452000141143799,7.202000141143799,7.3439998626708975,42240500.0,-0.018261083101385855,-2.472232432307137,13.999666221629994,74.33960328963528,58.302969536855215,-0.26923930154052567,-0.3526616170125134,0.7902089508372274,1.330973187576543,39.62080343070508,0.25,0.0007576765061525492,0.3204999923706051,-0.1549519187804833,0.7959519035216935,0.0827740367950609,0.5582259479461493,0.4301166689032456,52.67174322145257,-11.811467352288815,0.23772595557554427,11,-0.1659998893737793,-0.25,1.4404997825622559,1.1059999465942383,-1.3699998855590811,0,-0.11771238895614966,-1.0000000000000167,7.3379998207092285,-1.2968757858033024,7.3520002365112305,1.5161265513201299,7.1500000953674325,-0.11771238895614966
1518,2015-12-01,7.21999979019165,7.25,7.122000217437744,7.25,8306500.0,0.0022209597466436026,7.533259159183025,0.21428741727719047,75.56389124170353,62.47264497663542,-0.2241572225449726,-0.3665023679581054,0.7289196193359526,1.311238411303652,38.299676598869716,0.12799978256225586,0.04793489275834251,0.32319979667663556,-0.17489827692961324,0.8212978702828844,0.07415075987351116,0.57224883347976,0.3669922023424279,55.72513804613307,-11.568129549149191,0.24904903680312437,12,-0.15999960899353027,-0.26599979400634766,0.627500057220459,0.8810000419616699,-1.497999668121338,1,-0.12880884423321248,-2.472232432307137,7.203999996185303,-1.0000000000000167,7.3379998207092285,-1.2968757858033024,7.3520002365112305,-0.12880884423321248
1519,2015-12-02,7.179999828338622,7.265999794006348,7.1500000953674325,7.2059998512268075,5312500.0,-0.005540161082465467,-1.697683444780855,0.8666613685131324,79.44662392723414,65.76229706842061,-0.11855440036060383,-0.32355931786746783,0.7235854552720049,1.347041267660983,37.173235860170074,0.11599969863891513,0.09920446787825732,0.27079985141754026,-0.2430854388457231,0.7846851416808036,0.013857206285908141,0.5277424965491724,0.36175247854316517,17.575643730312134,-52.8733444869669,0.2569426451316317,12,-0.11999964714050204,-0.22599983215331942,0.6675000190734872,0.9210000038146982,-1.5099997520446768,2,-0.1317548252036469,7.533259159183025,7.21999979019165,-2.472232432307137,7.203999996185303,-1.0000000000000167,7.3379998207092285,-0.1317548252036469
1520,2015-12-03,6.940000057220459,7.217999935150146,6.912000179290772,7.190000057220459,7277000.0,-0.033426152765479444,1.0,9.61537615082647,62.09814775817981,67.05379475689107,0.15884266868973107,-0.09471639941819454,0.910659043851231,1.5778929594960154,36.2513202502446,0.3059997558593732,0.13119285776555234,0.03480007648468053,-0.476693698654012,0.5462938516233731,-0.22094681108466574,0.2905469640540268,0.5583221514351289,5.185162945864694,-64.85817637033777,0.25574688756934616,12,0.22600007057189941,0.01399993896484375,0.9074997901916504,1.1609997749328613,-1.194000244140625,3,-0.12881845043727824,-1.697683444780855,7.179999828338622,7.533259159183025,7.21999979019165,-2.472232432307137,7.203999996185303,-0.12881845043727824
1521,2015-12-04,7.0440001487731925,7.070000171661378,6.927999973297119,6.949999809265138,6264500.0,0.014985603846577877,-1.0579737186730236,-0.37600135803221946,66.19274235921347,68.87079547059608,0.08931817514601903,-0.17774366265622898,0.7544303079440713,1.466757580798439,34.979794040475845,0.1420001983642587,0.1835997654447974,0.11970016956329221,-0.3819908831808698,0.6213912223074542,-0.1311453568087888,0.37054569593537323,0.4126291655852441,24.444440519858215,-46.343591231518104,0.2508455263720812,12,0.13800001144409269,-0.09000015258788974,0.8034996986389169,1.0569996833801278,-1.3660001754760733,4,-0.15275414407968824,1.0,6.940000057220459,-1.697683444780855,7.179999828338622,7.533259159183025,7.21999979019165,-0.15275414407968824
1522,2015-12-07,6.8979997634887695,7.053999900817871,6.872000217437744,7.053999900817871,6653500.0,-0.0207269139978441,1.333327220041815,-1.6595699350185213,57.97949601198868,69.42857350630263,0.25386306039171913,-0.026153421416472256,0.8505222614235892,1.6027213349906013,33.65110961567493,0.18199968338012695,0.2074907713259151,-0.030700206756591797,-0.5297068175162192,0.4683064040030356,-0.2802035121364055,0.2188030986232219,0.5186043723444023,6.59887664790379,-61.359298710437216,0.24950330537981347,12,0.26400041580200195,0.0560002326965332,0.9495000839233398,1.2030000686645508,-1.0399999618530273,0,-0.1446795741286867,-1.0579737186730236,7.0440001487731925,1.0,6.940000057220459,-1.697683444780855,7.179999828338622,-0.1446795741286867
1523,2015-12-08,6.90399980545044,6.978000164031982,6.760000228881836,6.809999942779541,6977000.0,0.0008698234513473402,-1.2474302315863988,-0.602562691804527,58.102174690116875,69.7890369530605,0.2587718132951311,-0.015959876809771067,0.8083550075174175,1.5877353535645975,32.36759089483544,0.21799993515014648,0.22695853156365864,-0.03550014495849485,-0.5217591222809217,0.450758832363932,-0.2786296336197083,0.20762934370271857,0.4741801589984771,28.45843879987729,-39.31200579267136,0.24312948866121348,12,0.20200037956237704,0.05000019073486239,0.943500041961669,1.19700002670288,-1.247999668121338,1,-0.15498257893627043,1.333327220041815,6.8979997634887695,-1.0579737186730236,7.0440001487731925,1.0,6.940000057220459,-0.15498257893627043
1524,2015-12-09,6.541999816894531,6.9559998512268075,6.513999938964844,6.90399980545044,14831000.0,-0.052433371778215276,-1.114833409193841,-3.8510693342531637,41.718549168400365,65.62578380534289,0.5872084051979227,0.35361651893399504,1.1330396987453426,1.9385851105606875,30.938764234595308,0.4419999122619638,0.23471064276044373,-0.3908001184463501,-0.8956822636180304,0.11408202672533019,-0.6432411910321898,-0.1383590458605104,0.7992929430255016,3.9772554092908794,-58.41139641538472,0.25244107258584,12,0.44100022315979004,0.4120001792907715,1.2430000305175781,1.4489998817443848,-1.25,2,-0.12534388837899268,-1.2474302315863988,6.90399980545044,1.333327220041815,6.8979997634887695,-1.0579737186730236,7.0440001487731925,-0.12534388837899268
1525,2015-12-10,6.360000133514403,6.527999877929688,6.314000129699707,6.527999877929688,17194500.0,-0.02782019083982834,1.5476199261468782,0.4640877064263726,34.69627401419089,61.126389162295894,0.6858156345838031,0.5459662169956117,1.2732924409447532,2.10647471565989,29.591694869261616,0.22799968719482422,0.22814532412361288,-0.5615998029708873,-1.1073456283669163,-0.01585397757485829,-0.8344727156689018,-0.2887268902728728,0.9458809100579,6.084656251517586,-50.14602698656492,0.27287291269801456,12,0.5230000019073495,0.5230000019073495,1.3954997062683114,1.5809998512268075,-1.1620001792907706,3,-0.10849057275713903,-1.114833409193841,6.541999816894531,-1.2474302315863988,6.90399980545044,1.333327220041815,6.8979997634887695,-0.10849057275713903
1526,2015-12-11,6.107999801635742,6.315999984741211,6.079999923706055,6.289999961853027,12421500.0,-0.039622692859820896,1.0170927630855005,1.0833359351273297,27.81876476611872,55.95740710412739,0.8325428102033587,0.795763481067123,1.4761462028552979,2.3448640144639086,28.69283564757667,0.2800002098083487,0.19882548234404496,-0.7863001346588137,-1.433587990950981,-0.1390122783666463,-1.1099440628048969,-0.46265620651273043,1.1383683871042054,2.8747308611561784,-47.23917740079193,0.32364392814608356,12,0.565000057220459,0.6580002307891846,1.257500171661377,1.8330001831054688,-0.7619996070861816,4,-0.05926653574202201,1.5476199261468782,6.360000133514403,-1.114833409193841,6.541999816894531,-1.2474302315863988,6.90399980545044,-0.05926653574202201
1527,2015-12-14,6.084000110626222,6.190000057220459,5.966000080108643,6.073999881744385,14241500.0,-0.003929222624253104,1.018016702178844,-0.054946264167557976,25.214602265692406,50.36304166234837,0.7609891500647903,0.8184059850758203,1.4455806873191648,2.340508694535079,27.817040363324107,0.2239999771118164,0.11308262807254188,-0.7827998399734488,-1.517484466522637,-0.04811521342426062,-1.1501421532480434,-0.4154575266988543,1.0690586169110148,11.660081100004893,-32.31083698327841,0.36734231327459416,12,0.5319998264312735,0.6249999999999991,1.225999951362609,1.8569998741149893,-0.5339999198913583,0,-0.06673243424502717,1.0170927630855005,6.107999801635742,1.5476199261468782,6.360000133514403,-1.114833409193841,6.541999816894531,-0.06673243424502717
1528,2015-12-15,6.118000030517577,6.139999866485597,6.052000045776367,6.136000156402588,10586000.0,0.00558841539663546,5.76933516735403,-1.7999713904252579,20.61503302423087,43.82619822868134,0.6193643517329379,0.7801419496359907,1.3529973509891073,2.2743592370296986,26.893916013654483,0.0879998207092294,0.03107844046065278,-0.7206999301910413,-1.5251457313573944,0.08374587097531183,-1.1229228307742174,-0.31847702960786517,0.9163528322767993,15.35353389397826,-20.935276805047167,0.40222290058317645,12,0.4739999771118173,0.5910000801086435,1.183500051498414,1.8229999542236337,-0.6760001182556143,1,-0.04249758541760573,1.018016702178844,6.084000110626222,1.0170927630855005,6.107999801635742,1.5476199261468782,6.360000133514403,-0.04249758541760573
1529,2015-12-16,6.389999866485597,6.426000118255615,6.0939998626708975,6.190000057220459,15387000.0,0.044458946487616835,1.441175542489304,-11.111022808550722,23.65825551215741,39.55509909023441,0.24978591958745788,0.5113623504999198,1.0291381327437703,1.9743072852014167,25.977561920125368,0.3320002555847177,-0.04100990571249863,-0.4341000795364369,-1.2608114734367808,0.39261131436390695,-0.8474557764866093,-0.020744382586264543,0.5375177180402062,75.44482898763705,43.99482947891086,0.4133556969501721,12,0.12800025939941317,0.3190002441406241,0.9085001945495597,1.5510001182556143,-1.0159997940063485,2,-0.11486693967024808,5.76933516735403,6.118000030517577,1.018016702178844,6.084000110626222,1.0170927630855005,6.107999801635742,-0.11486693967024808
1530,2015-12-17,6.283999919891357,6.4099998474121085,6.2820000648498535,6.4000000953674325,9331000.0,-0.01658841139421452,-1.1333317438746087,-0.5800014305128407,22.5234540326815,34.70295594284197,0.2826724460827741,0.6072254667344046,1.0835567715273786,2.0512900768306324,25.108396620148927,0.12799978256225497,-0.12583916549856866,-0.5139000177383419,-1.3752472777195646,0.3474472422428807,-0.9445736477289532,-0.08322638774773061,0.5473659141927296,69.13039421990484,42.37169797805799,0.43067362999061154,12,0.22600007057189941,0.4250001907348633,0.9415000677108765,1.5940001010894775,-1.118000030517579,3,-0.15786125328499,1.441175542489304,6.389999866485597,5.76933516735403,6.118000030517577,1.018016702178844,6.084000110626222,-0.15786125328499
1531,2015-12-18,6.24399995803833,6.389999866485597,6.228000164031982,6.2880001068115225,16041000.0,-0.006365366384937676,-3.263164829373294,0.3793110535618754,23.68420089490651,30.892367596499508,0.22044007235485896,0.6290727279434858,1.072123501063155,2.060979269504802,24.5620077844716,0.16199970245361417,-0.2200328273571781,-0.5218999862670897,-1.4166834344858312,0.3728834619516519,-0.9692917103764609,-0.07450826215771844,0.5008293006482125,60.434751059925986,35.42735428060553,0.447391724109371,12,0.22800016403198242,0.4650001525878906,0.9799998998641968,1.6340000629425049,-0.9720001220703116,4,-0.16752082172391902,-1.1333317438746087,6.283999919891357,1.441175542489304,6.389999866485597,5.76933516735403,6.118000030517577,-0.16752082172391902
1532,2015-12-21,6.331999778747559,6.355999946594237,6.239999771118164,6.300000190734862,7212500.0,0.014093501169220923,1.9000071525642364,-0.727260904903855,26.58227115896362,27.390156093038033,0.04884664174453235,0.5190099080630883,0.9312985542819803,1.9421701240603255,24.447975648624045,0.11600017547607333,-0.28202914620712605,-0.40300016403198224,-1.3135590592324746,0.5075587311685101,-0.8582796116322289,0.05227928356826439,0.33494656208119444,74.86622425366713,51.52428880394211,0.45527944760024625,12,0.12900018692016602,0.3770003318786621,0.8920000791549683,1.5460002422332764,-0.7039999961853027,0,-0.15571693282545007,-3.263164829373294,6.24399995803833,-1.1333317438746087,6.283999919891357,1.441175542489304,6.389999866485597,-0.15571693282545007
1533,2015-12-22,6.308000087738037,6.372000217437744,6.26200008392334,6.334000110626222,6568000.0,-0.003790222970328161,1.1568603618344164,-0.8125111760147874,26.80850718451883,25.73348476149564,-0.023006369581503705,0.5142440523048357,0.9023946166612609,1.9343971935441147,24.581786172209974,0.1100001335144043,-0.36676593344007724,-0.3919998645782474,-1.312138074710127,0.5281383455536321,-0.8520689696441872,0.06806924048769236,0.2888516270187047,64.45784949479726,38.718191568645544,0.4600691050659398,12,-0.06100010871887207,0.4010000228881836,0.9159997701644897,1.5699999332427979,-0.630000114440918,1,-0.12016485200699834,1.9000071525642364,6.331999778747559,-3.263164829373294,6.24399995803833,-1.1333317438746087,6.283999919891357,-0.12016485200699834
1534,2015-12-23,6.377999782562256,6.389999866485597,6.289999961853027,6.329999923706055,4306500.0,0.011096971124063382,1.7777740984800383,-1.8461467923558772,33.567234633008084,25.608035941364214,-0.13266731142305854,0.40416429499185114,0.7869510619872404,1.832996778376419,25.151281214847188,0.09999990463256925,-0.4339490893567488,-0.2834001541137692,-1.188705313913994,0.6219050056864557,-0.7360527340138816,0.16925242578634325,0.1557667687296762,82.41751619808204,51.84395257353249,0.45265257990011243,12,-0.18199968338012695,0.33100032806396484,0.8390001058578491,1.500000238418579,-0.9659996032714835,2,-0.14675445315306523,1.1568603618344164,6.308000087738037,1.9000071525642364,6.331999778747559,-3.263164829373294,6.24399995803833,-0.14675445315306523
1535,2015-12-24,6.3540000915527335,6.4079999923706055,6.3439998626708975,6.355999946594237,1919000.0,-0.0037628867713571656,-4.818110884737174,-0.04166376921013679,28.83433698372464,25.720877298875983,-0.12248928879113219,0.3684535519147465,0.7625502161522464,1.8250415945192033,26.832573838909468,0.06400012969970792,-0.508969741427153,-0.25749983787536745,-1.1110692449008628,0.5960695691501279,-0.6842845413881156,0.16928486563738065,0.12298981262086972,70.000026490978,37.05453005070093,0.42678470351274767,12,-0.15799999237060458,0.3550000190734872,0.8509997129440316,1.5239999294281015,-1.076000213623045,3,-0.15423355444648756,1.7777740984800383,6.377999782562256,1.1568603618344164,6.308000087738037,1.9000071525642364,6.331999778747559,-0.15423355444648756
1536,2015-12-28,6.357999801635742,6.383999824523926,6.297999858856201,6.3400001525878915,5069500.0,0.0006294790722973787,1.4571525885558583,-9.000476871721062,31.85481570924179,26.458678792603695,-0.09755622352313864,0.30279471222359966,0.700365336192073,1.7851134185905497,28.654150444446824,0.08599996566772461,-0.5313257981751338,-0.2045001268386839,-0.9924620148813483,0.5834617612039805,-0.5984810708600161,0.1894808171826483,0.06789112013136478,70.23802090133458,32.55700770017571,0.3939809440213324,12,-0.11899971961975098,0.3510003089904785,0.811500072479248,1.5200002193450928,-1.0139999389648438,0,-0.1874803317790753,-4.818110884737174,6.3540000915527335,1.7777740984800383,6.377999782562256,1.1568603618344164,6.308000087738037,-0.1874803317790753
1537,2015-12-29,6.355999946594237,6.4000000953674325,6.303999900817871,6.381999969482423,4124500.0,-0.0003145415388327022,2.096766750753647,-1.4444738794109997,31.536365795045185,27.672160211583062,-0.059134255216005016,0.25086934928223226,0.641345228504183,1.7578020326004369,30.23935324268956,0.09600019454956144,-0.5255445449395149,-0.16409997940063548,-0.895984842681739,0.567784883880468,-0.5300424110411877,0.2018424522399167,-0.3899998664855948,64.3835079559997,24.48103938420129,0.3659424316405519,12,-0.09599995613098056,0.3530001640319833,0.8299999237060556,1.5220000743865976,-1.334000110626219,1,-0.17054753299786662,1.4571525885558583,6.357999801635742,-4.818110884737174,6.3540000915527335,1.7777740984800383,6.377999782562256,-0.17054753299786662
1538,2015-12-30,6.289999961853027,6.447999954223633,6.289999961853027,6.320000171661378,6233000.0,-0.01038388692507386,-9.533259159183025,1.153853207644015,39.39392601464553,29.420568045192855,0.03780535119274919,0.25678944261012937,0.6430751810360373,1.7929791236459138,31.539819443790286,0.15799999237060547,-0.48148686901541105,-0.1835999727249149,-0.8428187435015015,0.47561879805167173,-0.5132093581132082,0.1460094126633784,-0.3153198814392093,0.0,-42.61071635218318,0.3296093853882931,12,0.04800009727478027,0.41900014877319336,0.9199998378753662,1.5880000591278076,-1.4439997673034668,2,-0.10524645203586724,2.096766750753647,6.355999946594237,1.4571525885558583,6.357999801635742,-4.818110884737174,6.3540000915527335,-0.10524645203586724
1539,2015-12-31,6.234000205993652,6.329999923706055,6.228000164031982,6.28000020980835,7905500.0,-0.008902981907630614,-2.5172277716117892,1.533322737026101,44.067788238981244,31.814382957003936,0.07749932505894908,0.2511605891083306,0.6346988606724118,1.815473630678273,33.05655762294701,0.10199975967407227,-0.42877221712418656,-0.19229974746704137,-0.7686523529080693,0.3840528579739866,-0.4804760501875549,0.09587655525347216,-0.240387330627442,2.72729440170968,-42.66532001435163,0.288176302720514,12,0.10399985313415527,0.47499990463256836,1.0034996271133423,1.6439998149871826,-1.4660000801086426,3,-0.08918835648448797,-9.533259159183025,6.289999961853027,2.096766750753647,6.355999946594237,1.4571525885558583,6.357999801635742,-0.08918835648448797
1540,2016-01-04,6.046000003814697,6.197999954223633,5.966000080108643,6.107999801635742,18332500.0,-0.03015723387339686,-1.0900922960605026,1.3478215799894266,46.89379073490901,34.393226272559765,0.25500544137393355,0.38867820226849226,0.7643535527584149,1.9704832233520975,34.17371018374972,0.26800012588500977,-0.37331117320425466,-0.33559994697570783,-0.8820997178365673,0.2108998238851516,-0.608849832406138,-0.06235006154527767,0.40199995040893555,16.597498879630244,-32.76167635479944,0.27324988543042994,1,0.16100001335144043,0.6630001068115234,1.216499924659729,1.8320000171661377,-1.2639999389648438,0,-0.10486269006349747,-2.5172277716117892,6.234000205993652,-9.533259159183025,6.289999961853027,2.096766750753647,6.355999946594237,-0.10486269006349747
1541,2016-01-05,5.9679999351501465,6.061999797821045,5.941999912261963,6.041999816894531,10243500.0,-0.012901102979711698,1.1052640384816481,1.1935503718572869,44.486673918955645,36.38260435700333,0.3237874037002415,0.4025740236274258,0.7733235053198104,2.016141234555249,35.37412495443133,0.11999988555908203,-0.34309799740894587,-0.3598000049591068,-0.8395031204995558,0.11990311058134218,-0.5996515627293313,-0.11994844718888231,0.47036002159118695,5.138344018191431,-46.96580683103767,0.23985155777022438,1,0.22699999809265137,0.7290000915527344,1.3704999685287476,1.9100000858306885,-1.2020001411437988,1,-0.11561663282811319,-1.0900922960605026,6.046000003814697,-2.5172277716117892,6.234000205993652,-9.533259159183025,6.289999961853027,-0.11561663282811319
1542,2016-01-06,5.9000000953674325,5.915999889373778,5.765999794006348,5.875999927520753,17600000.0,-0.011394075154426586,4.357169618528919,-0.32432711081326643,39.9631526281196,37.84423162851452,0.3621474409009702,0.4131553513814685,0.8237881864484864,2.0510113789772246,36.62508275023579,0.20200014114379883,-0.3006218027157477,-0.37789986133575315,-0.8134591091592815,0.057659386487775244,-0.5956794852475173,-0.16012023742398895,0.518505459594726,19.648133413691927,-35.571965471835554,0.2177796239117643,1,0.2069997787475577,0.7089998722076407,1.4409998655319205,1.9779999256134024,-1.0780000686645517,2,-0.09423732605243429,1.1052640384816481,5.9679999351501465,-1.0900922960605026,6.046000003814697,-2.5172277716117892,6.234000205993652,-0.09423732605243429
1543,2016-01-07,5.834000110626222,5.927999973297119,5.673999786376952,5.78000020980835,12501000.0,-0.01118643791091345,1.099178341313479,2.2499801319240613,18.40904041745017,36.159987826785866,0.3954225820374031,0.41622349778680157,0.8722851078649168,2.0824589931500066,37.683860268044654,0.2540001869201669,-0.26186024536885455,-0.39039986133575333,-0.7600177045572032,-0.02078201811430347,-0.5752087829464783,-0.2055909397250284,0.5453550986785887,24.390288224741685,-27.103651063053174,0.18480892161072476,1,0.22699975967407138,0.6359996795654288,1.1619999408721915,2.0439999103546134,-0.75,3,-0.13918413768611382,4.357169618528919,5.9000000953674325,1.1052640384816481,5.9679999351501465,-1.0900922960605026,6.046000003814697,-0.13918413768611382
1544,2016-01-08,5.7220001220703125,5.894000053405763,5.696000099182129,5.8379998207092285,15356500.0,-0.01919780363937751,-1.3571458982007991,-2.1481465129010826,18.284373111282548,34.98776961873675,0.4521294383213039,0.48869709327168476,0.9709870149993867,2.155295981246298,38.14636680621092,0.1979999542236337,-0.23698622435433236,-0.46139986515045184,-0.8631980300688076,-0.0596017002320961,-0.6622989476096297,-0.26050078269127397,0.6009266534002693,9.160366472898703,-38.446079539203694,0.20089908245917795,1,0.33899974822998047,0.7479996681213379,1.284999966621399,2.1559998989105225,-0.48600006103515625,4,-0.15309330807979793,1.099178341313479,5.834000110626222,4.357169618528919,5.9000000953674325,1.1052640384816481,5.9679999351501465,-0.15309330807979793
1545,2016-01-11,5.670000076293945,5.785999774932861,5.576000213623047,5.76200008392334,17013500.0,-0.009087739368581649,2.000006811989101,0.7931055744875015,18.040036341643358,33.45279413344803,0.4435439530086658,0.5126367531413152,1.0013958341798492,2.1677523933741902,38.27532622045503,0.20999956130981445,-0.21357256217391374,-0.4788999080657961,-0.9320607922992394,-0.025739023832352714,-0.7054803501825173,-0.25231946594907484,0.6010125400491457,19.341552076843453,-25.54163783779924,0.22658044211672157,1,0.34200000762939453,0.7269999980926514,1.3370000123977661,2.2079999446868896,-0.5520000457763672,0,-0.15908288152943117,-1.3571458982007991,5.7220001220703125,1.099178341313479,5.834000110626222,4.357169618528919,5.9000000953674325,-0.15908288152943117
1546,2016-01-12,5.745999813079834,5.828000068664551,5.622000217437744,5.708000183105469,13500500.0,0.013403833467946713,1.0396010622602538,-0.413039421990484,16.929959156610167,31.829860062510807,0.30352103800232655,0.43018200660363615,0.9101101368646596,2.0535588055851957,37.84443513400196,0.20599985122680664,-0.21461189133976433,-0.38480017185211146,-0.8724451595723455,0.10284481586812255,-0.6286226657122285,-0.14097767799199445,0.4555115629912523,48.29537372815116,6.90721166588542,0.24382249386011706,1,0.26600027084350586,0.5770003795623779,1.3140002489089966,2.132000207901001,-0.5279998779296875,1,-0.16776884434203976,2.000006811989101,5.670000076293945,-1.3571458982007991,5.7220001220703125,1.099178341313479,5.834000110626222,-0.16776884434203976
1547,2016-01-13,5.677999973297119,5.989999771118164,5.584000110626222,5.9000000953674325,16367000.0,-0.011834292028329751,1.019901453524918,-5.842165363717382,16.128967753447128,29.24486470015543,0.2964024575992239,0.49140012487800355,0.9597843998526043,2.0912996979719303,36.81285215132017,0.40599966049194247,-0.2101917470597856,-0.4325000047683716,-0.960482177206055,0.09548216766931183,-0.6964910909872133,-0.16850891854952987,0.4609602865291631,24.637649443689387,-13.26095210562816,0.2639910862188418,1,0.27500009536743164,0.6370000839233398,1.3900001049041748,2.200000047683716,-0.3639998435974121,2,-0.16061996892916297,1.0396010622602538,5.745999813079834,2.000006811989101,5.670000076293945,-1.3571458982007991,5.7220001220703125,-0.16061996892916297
1548,2016-01-14,5.857999801635742,5.932000160217285,5.585999965667725,5.75,17868000.0,0.03170127319216953,1.7031210418870792,-0.48648532545191914,24.999965612656425,27.126217741674893,0.0543997997319865,0.3066448453937145,0.7605292723581734,1.8873689257915007,35.72552114241772,0.34600019454956055,-0.21372910505411813,-0.23950016498565674,-0.7793743532177348,0.3003740232464214,-0.5094372591016958,0.030436929130382318,0.2246644535702167,68.11591532100158,34.367786022452634,0.2699370941160391,1,0.029000282287597656,0.41900038719177246,1.200000286102295,2.0200002193450928,-0.5479998588562012,3,-0.17685213554353085,1.019901453524918,5.677999973297119,1.0396010622602538,5.745999813079834,2.000006811989101,5.670000076293945,-0.17685213554353085
1549,2016-01-15,5.6560001373291025,5.702000141143799,5.438000202178955,5.668000221252441,18577500.0,-0.034482702483232375,5.600004768376129,-0.11111209225932102,21.346436322978178,24.28762280701591,0.1852711236915212,0.4751993286134235,0.9412386101809389,2.07021532266766,36.15314007561924,0.4199995994567871,-0.2248063299110079,-0.4047998428344721,-0.9605132844269013,0.15091359875795707,-0.6826565636306867,-0.12694312203825753,0.37599771371856505,39.49277271521845,9.90353202814051,0.2778567207962147,1,0.09399986267089755,0.5409998893737784,1.3739999532699576,2.2219998836517325,-0.1960000991821298,4,-0.10113154399126179,1.7031210418870792,5.857999801635742,1.019901453524918,5.677999973297119,1.0396010622602538,5.745999813079834,-0.10113154399126179
1550,2016-01-19,5.291999816894531,5.739999771118164,5.288000106811523,5.696000099182129,25326500.0,-0.06435649073489247,-1.1941747123350455,33.66645474052542,16.223048713566357,21.1472200064171,0.481727583550013,0.8022001862203254,1.2764429969175373,2.4136454402422407,36.74011866684448,0.4519996643066406,-0.26275584320400647,-0.719200158119202,-1.3613864003740446,-0.07701391586435946,-1.0402932792466233,-0.39810703699178074,0.6687183162888903,0.5697595435402799,-22.891321337242836,0.32109312112742106,1,0.3470001220703125,0.6160001754760742,1.6765002012252808,2.4610002040863037,0.32000017166137695,1,-0.010581964814246114,5.600004768376129,5.6560001373291025,1.7031210418870792,5.857999801635742,1.019901453524918,5.677999973297119,-0.010581964814246114
1551,2016-01-20,5.197999954223633,5.263999938964844,4.7280001640319815,4.814000129699707,29559000.0,-0.017762635284076733,1.0775193368634117,-0.9504939510179994,15.329323330597958,18.410127862248032,0.5084896572006894,0.8577981585785723,1.351502098859064,2.480252144333429,37.60308380207793,0.5639996528625497,-0.3125554870804983,-0.7609000205993652,-1.4880151128559058,-0.03378492834282465,-1.124457566727635,-0.3973424744710954,0.6685376552677234,37.242467236327336,18.17467107421627,0.36355754612827024,1,0.16100001335144043,0.3900001049041748,1.6850001811981201,2.4250001907348633,0.42400026321411133,2,-0.015390520279064401,-1.1941747123350455,5.291999816894531,5.600004768376129,5.6560001373291025,1.7031210418870792,5.857999801635742,-0.015390520279064401
1552,2016-01-21,5.3460001945495605,5.435999870300293,5.205999851226807,5.25600004196167,13043000.0,0.028472535904058738,-1.4210460272047383,0.2343755044666251,23.059357810075582,18.926829794761968,0.3057982341471588,0.6663035579622578,1.181119151373542,2.305058059827082,38.18577234829982,0.23799991607666016,-0.3541696983056477,-0.5635998010635372,-1.3174168409287725,0.19021723880169805,-0.9405083209961544,-0.18669128113092004,0.3939995765686035,51.32890635179576,28.616124112735363,0.3769085199326175,1,0.012999773025512695,0.24199986457824707,1.3734997510910034,2.1599998474121094,0.3339996337890616,3,-0.023943182705065125,1.0775193368634117,5.197999954223633,-1.1941747123350455,5.291999816894531,5.600004768376129,5.6560001373291025,-0.023943182705065125
1553,2016-01-22,5.550000190734863,5.573999881744385,5.26200008392334,5.421999931335449,12994500.0,0.038159369390462716,2.5454594714682823,1.4222226931717035,31.999995984528397,20.450787891789282,0.06400736173634236,0.42436168516786843,0.9605784808845659,2.073816356586706,38.64294463164828,0.3119997978210449,-0.3857800706728325,-0.32169981002807635,-1.067354140783582,0.42395452072742934,-0.6945269754058288,0.05112735534967605,0.0280796432495114,81.2253306174337,53.67185586414878,0.37282716537775284,1,-0.19100022315979004,0.037999868392944336,1.1124998331069946,1.8989999294281006,0.37199974060058594,4,-0.042522532058491325,-1.4210460272047383,5.3460001945495605,1.0775193368634117,5.197999954223633,-1.1941747123350455,5.291999816894531,-0.042522532058491325
1554,2016-01-25,5.441999912261963,5.611999988555908,5.421999931335449,5.51800012588501,13649500.0,-0.019459508965998795,-2.2758581000534384,-0.5937504656603436,33.40658810904168,22.158182532611317,0.14316841907731614,0.48342946842297785,1.050828937268177,2.1562889537884073,39.158589038779226,0.19000005722045898,-0.41197483495537845,-0.38290009498596156,-1.1120668463681849,0.34626665639626175,-0.7474834706770732,-0.018316719294849904,-0.7139997482299814,70.55336219801286,39.894997519057526,0.3645833756911116,1,-0.08299994468688965,0.14600014686584473,1.2085001468658447,2.007000207901001,0.42799997329711914,0,-0.02425578309639409,2.5454594714682823,5.550000190734863,-1.4210460272047383,5.3460001945495605,1.0775193368634117,5.197999954223633,-0.02425578309639409
1555,2016-01-26,5.374000072479248,5.429999828338623,5.131999969482422,5.303999900817871,22193500.0,-0.012495376861270668,2.2747294206418447,-0.9210523013602369,33.591159173032395,24.009426978880455,0.18412814399034172,0.4998745651345846,1.1028887169887343,2.202194132843424,40.016212760386615,0.309999942779541,-0.41674447630360945,-0.40189993381500244,-1.1128434979191173,0.3090436302891124,-0.7573717158670599,-0.046428151762945014,-0.6283199119567877,73.07692722622046,37.57153443762394,0.3554717820520572,1,-0.015000104904174805,0.21399998664855957,1.2395000457763672,2.075000047683716,0.38000011444091797,1,0.01600297069368084,-2.2758581000534384,5.441999912261963,2.5454594714682823,5.550000190734863,-1.4210460272047383,5.3460001945495605,0.01600297069368084
1556,2016-01-27,5.165999889373778,5.394000053405762,5.138000011444092,5.322000026702881,21002500.0,-0.03870490887610101,-1.4150959522802724,-2.228567925286625,31.17948005671181,25.68170612368764,0.33660036057430176,0.6471753472591031,1.2899465655848568,2.383312733103195,40.77857241649258,0.2560000419616699,-0.4199882434318152,-0.5503001213073739,-1.2556090659642027,0.15500882334945487,-0.9029545936357879,-0.19764564897895998,-0.4029933322906487,7.083316362566908,-29.170967387816166,0.35265447232841424,1,0.16400027275085538,0.4220001697540292,1.4435001611709604,2.2830002307891855,0.5360002517700204,2,0.08633374152785622,2.2747294206418447,5.374000072479248,-2.2758581000534384,5.441999912261963,2.5454594714682823,5.550000190734863,0.08633374152785622
1557,2016-01-28,5.2719998359680185,5.294000148773193,5.105999946594238,5.263999938964844,19304500.0,0.02051876671779973,6.230704336423574,-0.051281345902266094,35.87938845986855,26.89053088448899,0.18657296082315522,0.480432959643184,1.1644489853580797,2.250008252544509,41.70234836257395,0.18800020217895508,-0.417853794044448,-0.39010016918182266,-1.0538014630375594,0.27360112467391406,-0.7219508161096906,-0.058249522253954744,-0.4920134102554332,32.80629952721523,-4.744274180227862,0.3318506469278682,1,-0.037999868392945224,0.31600022315978915,1.3185002803802481,2.1740000247955313,0.4120001792907706,3,0.06638854179809739,-1.4150959522802724,5.165999889373778,2.2747294206418447,5.374000072479248,-2.2758581000534384,5.441999912261963,0.06638854179809739
1558,2016-01-29,5.627999782562256,6.00600004196167,5.501999855041504,6.0,29896500.0,0.06752654735788144,1.624998913457849,-46.50062585682264,47.896142549141025,29.840498242951526,-0.22963172382853614,0.07620160543615562,0.7912032121522445,1.8697740639660836,41.94602150386475,0.7340002059936515,-0.41345105046414865,-0.0010002136230466974,-0.5952470953580722,0.5932466681119788,-0.2981236544905599,0.2961232272444665,-0.8313730855928041,57.99997562832561,16.161835481741782,0.2971234408675129,1,-0.2609996795654297,-0.03999972343444824,0.9570002555847168,1.818000078201294,-0.18999958038330078,4,0.00923952519285498,6.230704336423574,5.2719998359680185,-1.4150959522802724,5.165999889373778,2.2747294206418447,5.374000072479248,0.00923952519285498
1559,2016-02-01,5.677999973297119,5.723999977111816,5.480000019073486,5.5960001945495605,15658000.0,0.008884184908781068,1.8046006620919475,-0.22042938391906078,50.1792091723649,33.61340496059581,-0.3086398327562314,-0.018538968604422834,0.7241181432637074,1.7906345415293305,42.00772784904037,0.24399995803833008,-0.40084419095193713,0.07679998874664307,-0.44600285707514065,0.5996028345684268,-0.18460143416424923,0.33820141165753537,-0.8329983425279783,63.55555178795371,18.092172248387172,0.2614014229108919,2,-0.31099987030029297,-0.08999991416931152,0.8000000715255737,1.7679998874664307,-0.1440000534057626,0,0.04297287058573951,1.624998913457849,5.627999782562256,6.230704336423574,5.2719998359680185,-1.4150959522802724,5.165999889373778,0.04297287058573951
1560,2016-02-02,5.412000179290772,5.7220001220703125,5.3979997634887695,5.638000011444093,10049500.0,-0.046847445448627734,-1.5511772590570485,-2.756102950583255,43.10487937122071,36.699577853998335,-0.02662812344818466,0.20820244213598826,0.9655278893708861,2.026578488170659,41.35248481603067,0.32400035858154297,-0.41694909109423506,-0.15749981403350777,-0.6422428483788316,0.3272432203118161,-0.39987133120617013,0.0848717031391546,-0.5205586120739305,34.00002225239846,-10.646387641960331,0.242371517172662,2,0.14399981498718173,0.17599987983703524,1.0404999256134024,2.0339996814727774,0.08799982070922763,1,0.0846266982807693,1.8046006620919475,5.677999973297119,1.624998913457849,5.627999782562256,6.230704336423574,5.2719998359680185,0.0846266982807693
1561,2016-02-03,5.277999877929688,5.446000099182129,5.205999851226807,5.429999828338623,13588500.0,-0.02475984791608865,1.6086913705662684,0.6725666517566993,41.961414143930845,38.79980633553781,0.13400568920955802,0.3034154738072514,1.0704239805864475,2.1260855022119225,40.771411172978524,0.24000024795532227,-0.4129092885216492,-0.2570001125335688,-0.7200563678602645,0.2060561427931269,-0.4885282401969162,-0.025471984870221398,-0.3419759717230537,19.1111014566315,-26.90689290656835,0.23152812766334774,2,0.2780001163482657,0.31000018119811923,1.1745002269744864,2.1679999828338614,0.42600011825561435,2,0.09018573702150023,-1.5511772590570485,5.412000179290772,1.8046006620919475,5.677999973297119,1.624998913457849,5.627999782562256,0.09018573702150023
1562,2016-02-04,5.343999862670898,5.352000236511231,5.184000015258789,5.276000022888184,14213500.0,0.012504734040861498,2.999977293627393,-0.44736751294833166,39.17439300692559,39.59696156024861,0.07564723222694969,0.2040893767918739,0.9733589432225225,2.0247636097295345,39.724630250230206,0.1680002212524423,-0.3568323873475343,-0.16320011615753138,-0.6000065561007375,0.27360632378567473,-0.38160333612913444,0.055203103814071675,-0.36517691103406236,19.464700999327672,-22.77663423578453,0.218403219971603,2,0.21200013160705566,0.24400019645690918,1.1300002336502075,2.1019999980926514,0.2580003738403329,3,0.06699107179504571,1.6086913705662684,5.277999877929688,-1.5511772590570485,5.412000179290772,1.8046006620919475,5.677999973297119,0.06699107179504571
1563,2016-02-05,5.0219998359680185,5.314000129699707,4.868000030517578,5.303999900817871,26160000.0,-0.06025449756316914,1.9536379296461148,-4.147069548265838,37.28949339225157,40.02839548060526,0.3518777067187093,0.4871117535265004,1.2580419525175133,2.3103603620088684,38.665348373110234,0.4759998321533203,-0.2928938555226859,-0.4446001291275019,-0.903879425777049,0.014679167522045233,-0.674239777452275,-0.21496048080272878,0.9840002059936515,17.990632600289103,-23.582243715549993,0.2296396483247734,2,0.41500020027160556,0.5660002231597892,1.4625002145767203,2.4240000247955313,0.4980001449584952,4,0.1318200320417109,2.999977293627393,5.343999862670898,1.6086913705662684,5.277999877929688,-1.5511772590570485,5.412000179290772,0.1318200320417109
1564,2016-02-08,4.8460001945495605,4.9720001220703125,4.682000160217285,4.943999767303467,19990000.0,-0.03504572822920715,2.7662263671887093,0.34751613552317756,40.3295841860467,40.77710937094019,0.485499466978097,0.6262256546621305,1.3893322580667338,2.4461367130153837,37.68278301956078,0.3399996757507333,-0.2557807547179145,-0.5767997741699222,-1.0966173605838936,-0.056982187755950875,-0.8367085673769079,-0.31689098096293655,1.1372398471832277,15.769234648823174,-29.71008449558113,0.25990879320698557,2,0.497999906539917,0.6599998474121094,1.6774998903274536,2.5999996662139893,0.8119997978210449,0,0.12216260500675058,1.9536379296461148,5.0219998359680185,2.999977293627393,5.343999862670898,1.6086913705662684,5.277999877929688,0.12216260500675058
1565,2016-02-09,4.76800012588501,5.027999877929688,4.73199987411499,4.739999771118164,12807000.0,-0.016095762594537155,-12.454500135464684,-0.2857191514207863,40.611359258416336,41.825095948907354,0.52355599489964,0.6674034614265167,1.4142827489840482,2.482508695721523,36.29238038232832,0.29600000381469815,-0.2530178554292952,-0.6096998453140259,-1.1919773664876114,-0.027422324140440324,-0.9008386059008187,-0.3185610847272331,1.1631903205871588,11.256540908137689,-33.80793686169671,0.29113876058679256,2,0.5759999752044678,0.6719999313354492,1.7554999589920044,2.67799973487854,1.0299997329711914,1,0.16065431497113614,2.7662263671887093,4.8460001945495605,1.9536379296461148,5.0219998359680185,2.999977293627393,5.343999862670898,0.16065431497113614
1566,2016-02-10,4.7820000648498535,4.961999893188477,4.7719998359680185,4.809999942779541,17337500.0,0.0029362287322183267,-6.916613685130988,-0.999982970317263,36.920220459762994,41.94074394889563,0.5021654575752388,0.6086878545784842,1.3467534897124498,2.4256452915522217,35.121244953941336,0.1939997673034668,-0.2491467466180577,-0.5474999189376835,-1.1602113405916628,0.06521150271629583,-0.8538556297646736,-0.24114420811069337,1.09922277017212,14.925357200809607,-28.134430063235307,0.30635571082698965,2,0.562000036239624,0.5899999141693115,1.6759999990463257,2.6639997959136963,0.9579997062683105,2,0.15014636666942205,-12.454500135464684,4.76800012588501,2.7662263671887093,4.8460001945495605,1.9536379296461148,5.0219998359680185,0.15014636666942205
1567,2016-02-11,4.765999794006348,4.808000087738037,4.631999969482422,4.697999954223633,14273500.0,-0.0033459369775244996,1.3157845204035536,-2.428576294277929,30.081294903367805,39.9613164326986,0.49041364204269566,0.5827373842394605,1.3122547328485972,2.399467404746157,35.05929635217938,0.17600011825561523,-0.24309142399508854,-0.5179001808166506,-1.1566020904351202,0.12080172880181905,-0.8372511356258858,-0.1985492260074153,1.0672541340234387,19.648063496236343,-17.816351722131888,0.31935095480923503,2,0.4120001792907715,0.5530002117156982,1.6800001859664917,2.6679999828338623,1.1660003662109375,3,0.19681079368878085,-6.916613685130988,4.7820000648498535,-12.454500135464684,4.76800012588501,2.7662263671887093,4.8460001945495605,0.19681079368878085
1568,2016-02-12,4.822000026702881,4.849999904632568,4.702000141143799,4.8460001945495605,10801000.0,0.011749944422355663,8.2501043094713,-0.3529444763894927,33.820465369085824,38.14367823233426,0.34426170490442054,0.46919919582483516,1.2048492193877607,2.2986317106751493,34.93076383471154,0.14799976348876953,-0.2119475038343568,-0.41009995937347377,-1.020158073716125,0.19995815496917757,-0.7151290165447994,-0.1050709022021481,0.9391786638140633,47.97982352204519,14.093656993917214,0.30502905717132583,2,0.35500001907348633,0.49699997901916504,1.5359998941421509,2.5239996910095215,0.9699997901916504,4,0.16175864900226644,1.3157845204035536,4.765999794006348,-6.916613685130988,4.7820000648498535,-12.454500135464684,4.76800012588501,0.16175864900226644
1569,2016-02-16,5.084000110626222,5.111999988555908,4.877999782562256,4.915999889373778,17455500.0,0.054334318223238975,1.0892877669969048,-6.999960263848123,43.12796497711185,38.1462432996555,-0.012134249687824727,0.17091184670615078,0.8947179686485747,1.9935351219473985,33.99408689929875,0.28999996185302734,-0.19267801983000776,-0.11949987411498952,-0.6987361811346764,0.45973643290469735,-0.4091180276248325,0.17011827939485347,0.6094278566286508,94.16669232977678,62.54298337201432,0.2896181535098432,2,-0.0450000762939462,0.2349998950958243,1.18149971961975,1.4789998531341544,0.6019997596740714,1,0.08575921731177694,8.2501043094713,4.822000026702881,1.3157845204035536,4.765999794006348,-6.916613685130988,4.7820000648498535,0.08575921731177694
1570,2016-02-17,5.236000061035156,5.297999858856201,5.059999942779541,5.093999862670898,14804000.0,0.029897707927117212,-1.2666654556518817,0.8452381628169596,51.703996075728426,39.228752403188565,-0.21425666103025787,0.015285100854227629,0.7030978374181132,1.7969689587824877,32.38414784119907,0.23799991607666016,-0.22753238416364496,0.035300064086913885,-0.5426749960273121,0.6132751242011398,-0.25368746597019864,0.3242875941440264,0.3937422263533694,90.69071950156905,53.651049725474905,0.28898753005711275,2,-0.24399995803833008,0.08299994468688965,1.0294997692108154,1.3269999027252197,0.4699997901916513,2,0.08059586066009716,1.0892877669969048,5.084000110626222,8.2501043094713,4.822000026702881,1.3157845204035536,4.765999794006348,0.08059586066009716
1571,2016-02-18,5.118000030517578,5.23199987411499,5.052000045776367,5.191999912261963,12274500.0,-0.022536292807882385,1.337663061484204,-0.5211251998012062,46.27299682854889,40.01748616114671,-0.1355990859698597,0.13384683455799973,0.7759368874036907,1.8695515702024403,29.617747648641192,0.18400001525878906,-0.2805002830212988,-0.07869997024536168,-0.6578598068996895,0.5004598664089661,-0.368279888572526,0.21087994808180266,0.4518777177965809,72.97299425862191,33.93558370666994,0.28957991832716395,2,-0.14499998092651367,0.20099997520446777,1.0865000486373901,1.3960001468658447,0.6100001335144043,3,0.1328643658233537,-1.2666654556518817,5.236000061035156,1.0892877669969048,5.084000110626222,8.2501043094713,4.822000026702881,0.1328643658233537
1572,2016-02-19,5.2179999351501465,5.234000205993652,5.073999881744385,5.099999904632568,9390500.0,0.019538863625691683,1.1333295186506196,-1.5945975552390956,38.6740399900312,40.17132467201111,-0.2853603648080769,0.025050122917383177,0.6357136371814001,1.7267774638066795,27.635933210874754,0.16000032424926758,-0.2943278634076707,0.027699947357177734,-0.547327372614177,0.6027272673285324,-0.2598137126284996,0.3152136073428551,0.2956051464341085,86.57718765151188,47.875509678987115,0.2875136599856773,2,-0.25300002098083496,0.10100007057189941,0.9495002031326294,1.2960002422332764,0.5980000495910645,4,0.1000382986691235,1.337663061484204,5.118000030517578,-1.2666654556518817,5.236000061035156,1.0892877669969048,5.084000110626222,0.1000382986691235
1573,2016-02-22,5.314000129699707,5.423999786376953,5.197999954223633,5.242000102996826,19547000.0,0.018397891096715524,-1.8249921769062272,0.6101695600168106,40.19397196783918,40.15625664776583,-0.3750219966740129,-0.09437583866577359,0.49958288055945577,1.5954080768531211,26.001561396820556,0.2259998321533203,-0.29359283695229266,0.13550014495849627,-0.4177202216338509,0.6887205115508435,-0.14111003833767732,0.41211032825466987,0.14670864515843807,79.85354287386085,42.46590258350028,0.2766101832961735,2,-0.28600025177001953,0.004999876022338867,0.8199999332427979,1.2000000476837158,0.5659999847412109,0,0.11629657798907522,1.1333295186506196,5.2179999351501465,1.337663061484204,5.118000030517578,-1.2666654556518817,5.236000061035156,0.11629657798907522
1574,2016-02-23,5.309999942779541,5.3540000915527335,5.2280001640319815,5.311999797821045,9859000.0,-0.0007527637979926061,1.930215795426883,-0.027775754164045166,46.80049610184324,40.843938519257705,-0.3333355628546997,-0.10621763722095512,0.4742487446983592,1.5655408594870828,24.465255078075387,0.12599992752075195,-0.2922117242160356,0.138099956512451,-0.40494012228820964,0.6811400353131116,-0.13342008288787977,0.40961999591278175,0.11399984359741211,69.35485938421309,30.235876692448734,0.27152003940033054,2,-0.2820000648498535,0.009000062942504883,0.7720001935958862,1.2040002346038818,0.8159999847412118,1,0.09077210533126401,-1.8249921769062272,5.314000129699707,1.1333295186506196,5.2179999351501465,1.337663061484204,5.118000030517578,0.09077210533126401
1575,2016-02-24,5.460000038146973,5.48199987411499,5.214000225067139,5.242000102996826,13674000.0,0.02824860583499622,1.045801915723456,-109.00786838340487,55.652176745993366,42.925266995505524,-0.4189049494941717,-0.2629247730209947,0.301919822006389,1.381435345994296,22.22913389424599,0.26799964904785156,-0.2553265850884312,0.2838000535964964,-0.26728058802640575,0.8348806952193986,0.008259732785044882,0.5593403744079479,-0.8280000686645508,94.88375703473704,51.03487393791922,0.27554032081145113,2,-0.4030001163482666,-0.14100003242492676,0.5134999752044678,0.9850001335144043,0.739999771118165,2,0.041391910361601614,1.930215795426883,5.309999942779541,-1.8249921769062272,5.314000129699707,1.1333295186506196,5.2179999351501465,0.041391910361601614
1576,2016-02-25,5.611999988555908,5.627999782562256,5.401999950408936,5.5,12772000.0,0.027838818561715994,2.1388957875949,0.5137615682260122,57.90094442402955,46.01633916446794,-0.4925889450259904,-0.40032308807632333,0.1370208917436493,1.194079291955144,20.03932086180857,0.22599983215331942,-0.2098580002103736,0.4134999990463255,-0.17092931262008726,0.9979293107127383,0.12128534321311868,0.7057146548795323,-0.9630000209808349,97.11195002332543,48.10580436173683,0.29221465583320655,2,-0.44700002670288086,-0.2929999828338623,0.1614999771118164,0.7580001354217529,0.5879998207092294,3,0.016749797373946107,1.045801915723456,5.460000038146973,1.930215795426883,5.309999942779541,-1.8249921769062272,5.314000129699707,0.016749797373946107
1577,2016-02-26,5.622000217437744,5.7220001220703125,5.572000026702881,5.699999809265138,8026500.0,0.0017819367252722706,1.4590135742008106,-0.696424998190581,71.67630217126157,50.22254325359857,-0.41168977593485057,-0.4034424291658798,0.11474563766458257,1.146378368960737,17.768831733171687,0.15000009536743164,-0.15426961948843498,0.40600020885467547,-0.20791284839880753,1.0199132661081585,0.09904368022793442,0.7129567374814165,-0.9338402572631832,80.91605484717556,26.830555510355623,0.30695652862674133,2,-0.32200026512145996,-0.30300021171569824,-0.1485002040863037,0.4679999351501465,0.5059995651245117,4,0.018854489949228226,2.1388957875949,5.611999988555908,1.045801915723456,5.460000038146973,1.930215795426883,5.309999942779541,0.018854489949228226
1578,2016-02-29,5.679999828338622,5.8400001525878915,5.642000198364258,5.6599998474121085,12313500.0,0.010316543695779501,-6.071517979547084,-0.2564113536744134,82.9383547093856,54.645919890517874,-0.3745733642993363,-0.4820621592732399,0.04379579094914021,1.0490039310163572,18.442446045157574,0.21799993515014737,-0.0839211281483756,0.4613998174667353,-0.16025175487080734,1.083051389804278,0.15057403129796398,0.7722256036355066,-0.9298094584503165,74.44083981240315,14.867946801015435,0.3108257861687711,2,-0.23399972915649325,-0.36099982261657626,-0.20649981498718173,0.41000032424926847,0.4539999961853036,0,0.02394369023112608,1.4590135742008106,5.622000217437744,2.1388957875949,5.611999988555908,1.045801915723456,5.460000038146973,0.02394369023112608
1579,2016-03-01,5.921999931335449,5.973999977111816,5.703999996185303,5.75,11003000.0,0.04260565322369225,-1.0454548738548681,8.60000476837613,90.34962148153558,58.9398782689409,-0.5422229333433757,-0.7429358384600668,-0.2173782005817646,0.7709996282102214,19.225885783623976,0.29400014877319425,0.014767143433251917,0.6911999225616459,0.023700734112391153,1.3586991110109006,0.35745032833701895,1.0249495167862728,-1.0846247788311763,93.15788648134846,26.338406197127853,0.3337495942246272,3,-0.4089999198913574,-0.6029999256134033,-0.4484999179840088,0.1680002212524414,0.14800024032592862,1,-0.007092167744260691,-6.071517979547084,5.679999828338622,1.4590135742008106,5.622000217437744,2.1388957875949,5.611999988555908,-0.007092167744260691
1580,2016-03-02,5.869999885559082,5.920000076293945,5.783999919891357,5.8979997634887695,12493500.0,-0.008780825123150704,2.7777557021378048,-0.16279005295112417,87.05719216493358,63.4714555285392,-0.43676262856025616,-0.6902539915095325,-0.1821343945455398,0.7876049453799325,19.82612942593944,0.1380000114440918,0.10648931879717694,0.6162998914718631,-0.1065077680857236,1.33910755102945,0.2548960616930698,0.9777037212506565,-0.9189622505940545,81.81816666124804,8.086011261629821,0.3614038297787936,3,-0.34599995613098145,-0.5509998798370361,-0.3964998722076416,0.2200002670288086,0.20200014114379883,2,0.043611592325829784,-1.0454548738548681,5.921999931335449,-6.071517979547084,5.679999828338622,1.4590135742008106,5.622000217437744,0.043611592325829784
1581,2016-03-03,5.754000186920166,5.98199987411499,5.699999809265138,5.98199987411499,14997000.0,-0.019761448194281828,1.4736881731674083,8.142881471389646,81.50510820825737,68.23046310834211,-0.24703745520338227,-0.5657725590393348,-0.08329482403046207,0.8680063410125323,19.82872182124354,0.2820000648498526,0.16223329224637784,0.4765001773834232,-0.2802272391985987,1.2332275939654451,0.09813646909241225,0.8548638856744342,-0.7006663177404597,44.39029950036751,-34.68844202001146,0.3783637082910109,3,-0.1640002727508545,-0.4350001811981201,-0.2805001735687256,0.3359999656677246,0.23399972915649414,3,0.07751122833794932,2.7777557021378048,5.869999885559082,-1.0454548738548681,5.921999931335449,-6.071517979547084,5.679999828338622,0.07751122833794932
1582,2016-03-04,5.702000141143799,5.797999858856201,5.6599998474121085,5.75,7722500.0,-0.009037199180940592,-1.0909021945272137,0.21052598556938198,78.1329936529443,72.44590996224268,-0.13316574791609792,-0.5118180374078332,-0.05224988739824887,0.8830736725000241,19.714775718624473,0.13800001144409269,0.18725281850580888,0.40660011768341064,-0.37333142325038526,1.1865316586172066,0.016634347216512246,0.796565888150309,-0.5372263513718583,17.647058823529413,-62.66530584249637,0.38996577046689807,3,-0.10400009155273438,-0.38300013542175293,-0.24300003051757812,0.3880000114440918,0.055999755859375,4,0.08733771585306238,1.4736881731674083,5.754000186920166,2.7777557021378048,5.869999885559082,-1.0454548738548681,5.921999931335449,0.08733771585306238
1583,2016-03-07,5.684000015258789,5.736000061035156,5.6040000915527335,5.651999950408936,7007000.0,-0.003156809091449664,-1.0625030268034945,-0.6666699780455394,72.72726615926862,75.3266621908455,-0.06387928456915137,-0.46554852281820835,-0.055072382503792205,0.8643001513721433,18.76410163871029,0.13199996948242276,0.23867517953133266,0.3554999828338623,-0.431732721318947,1.1427326869866716,-0.0381163692425428,0.7491163349102674,-0.42115909536568275,21.164013154658242,-55.024907960726914,0.39361635207640483,3,-0.08599996566772461,-0.36500000953674316,-0.27300000190734863,0.40600013732910156,0.2740001678466797,0,0.07811396307381102,-1.0909021945272137,5.702000141143799,1.4736881731674083,5.754000186920166,2.7777557021378048,5.869999885559082,0.07811396307381102
1584,2016-03-08,5.438000202178955,5.673999786376952,5.429999828338623,5.638000011444093,8336500.0,-0.043279347716299044,-1.2592530453479716,-6.249981373586456,57.14286196036721,75.49229388133148,0.22594760295321592,-0.18226853442260627,0.16456030828860246,1.0755546344656484,17.126525835586083,0.254000186920166,0.2973140040078759,0.07990016937255895,-0.674790957825782,0.8345912965708999,-0.2974453942266111,0.457245732971729,-0.08886020777922266,1.4493429668252669,-69.89355964943252,0.3773455635991704,3,0.2539997100830078,-0.13100028038024902,0.039499878883361816,0.6519999504089355,0.4479999542236328,1,0.12798815676139363,-1.0625030268034945,5.684000015258789,-1.0909021945272137,5.702000141143799,1.4736881731674083,5.754000186920166,0.12798815676139363
1585,2016-03-09,5.5339999198913565,5.607999801635742,5.421999931335449,5.4679999351501465,9260000.0,0.01765349653240822,-1.3544288516674212,-0.33000023841880055,64.94252775127728,76.27469202880344,0.15818332181463468,-0.2297167675358116,0.0435390605979018,0.9441528545423497,15.609812068711262,0.18599987030029297,0.3524494692917699,0.13759989738464284,-0.567089492779715,0.8422892875490007,-0.21474479769753607,0.48994459246682176,0.4479999542236337,19.99999999999984,-49.02430236951284,0.3523446950821789,3,0.1679999828338632,-0.22699999809265048,-0.05649983882903964,0.5560002326965341,0.3940000534057626,2,0.09685584740314623,-1.2592530453479716,5.438000202178955,-1.0625030268034945,5.684000015258789,-1.0909021945272137,5.702000141143799,0.09685584740314623
1586,2016-03-10,5.5,5.611999988555908,5.415999889373778,5.561999797821045,6378500.0,-0.006143823705010876,1.4197516328711268,-0.9393910932578227,60.63348871898716,75.04771275632852,0.19514709447622636,-0.14668888921125678,0.05147753638844321,0.9378185941896229,14.002359956227984,0.1960000991821298,0.3946806541940724,0.06769998073577899,-0.5756888025904612,0.7110887640620192,-0.25399441092734154,0.3893943723988995,0.4707998752593996,21.989559512278113,-42.96318341809833,0.3216943916631202,3,0.19899988174438477,-0.19300007820129395,0.07200002670288086,0.5900001525878906,0.5539999008178711,3,0.10400000485506933,-1.3544288516674212,5.5339999198913565,-1.2592530453479716,5.438000202178955,-1.0625030268034945,5.684000015258789,0.10400000485506933
1587,2016-03-11,5.703999996185303,5.72599983215332,5.547999858856201,5.552000045776367,5318000.0,0.03709090839732787,-1.2249951571324265,-2.451620097982665,63.598326081571116,72.89882068657134,0.004472302228236025,-0.2917724938024353,-0.1766862654708916,0.693462826740376,12.162875220738123,0.2259998321533203,0.41601741681544,0.22479996681213343,-0.34683315425663963,0.7964330878809065,-0.0610165937222531,0.51061652734652,0.24460787963867237,89.99998509884682,25.8195561605893,0.28581656053438675,3,-0.005000114440917969,-0.3970000743865967,-0.13199996948242188,0.3860001564025879,0.3000001907348633,4,0.049789607307378914,1.4197516328711268,5.5,-1.3544288516674212,5.5339999198913565,-1.2592530453479716,5.438000202178955,0.049789607307378914
1588,2016-03-14,5.602000236511231,5.73199987411499,5.564000129699707,5.6599998474121085,6870000.0,-0.017882145817371353,-1.5074621554491172,-0.3815765119977798,59.530041225273045,69.47442288031996,0.10531976582419489,-0.13527659773299927,-0.09840606061694057,0.7534972384066441,10.413463393065413,0.1679997444152832,0.4196033537764343,0.08380019664764493,-0.39849236584871495,0.5660927591440048,-0.157346084600535,0.32494647789582487,0.3253033198547355,58.86087218952809,-4.472318681420219,0.24114628124817986,3,0.09699964523315341,-0.2950003147125253,-0.030000209808350498,0.48799991607665927,0.5559997558593741,0,0.027847135649015087,-1.2249951571324265,5.703999996185303,1.4197516328711268,5.5,-1.3544288516674212,5.5339999198913565,0.027847135649015087
1589,2016-03-15,5.519999980926514,5.627999782562256,5.484000205993652,5.5900001525878915,7564000.0,-0.014637674423909952,-1.0281670276532513,1.2069076080701642,52.04917939345892,65.58464368348945,0.13890709188419237,-0.01996094754772937,-0.03976194011299761,0.7935553664093327,9.496979525404642,0.14399957656860352,0.39979336969194446,-0.02000005245208758,-0.4569386648161977,0.41693855991202255,-0.2384693586341431,0.19846925372996793,0.3868514287597655,32.91142296665176,-25.339003007884635,0.21846930618205512,3,0.1789999008178711,-0.21300005912780762,-0.0074999332427978516,0.570000171661377,0.6360001564025888,1,0.07934786298775287,-1.5074621554491172,5.602000236511231,-1.2249951571324265,5.703999996185303,1.4197516328711268,5.5,0.07934786298775287
1590,2016-03-16,5.6579999923706055,5.688000202178955,5.440000057220459,5.452000141143799,6127500.0,0.02500000215958864,-1.1565228208025375,-2.9428478007642624,51.58620775837434,62.26032141128022,-0.036126704308588664,-0.13146505562040467,-0.1939353316731598,0.6187161696509609,9.285613292970643,0.2480001449584961,0.36339121043453915,0.09689996242523158,-0.3184506762973953,0.5122506011478585,-0.11077535693608187,0.304575281786545,0.22921735650317387,76.58231477289881,22.287275432994612,0.20767531936131325,3,-0.051000118255615234,-0.3510000705718994,-0.23299992084503174,0.4090001583099365,0.570000171661377,2,0.040296953753874876,-1.0281670276532513,5.519999980926514,-1.5074621554491172,5.602000236511231,-1.2249951571324265,5.703999996185303,0.040296953753874876
1591,2016-03-17,5.797999858856201,5.829999923706055,5.602000236511231,5.622000217437744,8502500.0,0.024743702134035983,-1.1111120922593385,0.8543678083761368,55.56961253635887,59.75327906499295,-0.18911647338028903,-0.22968506130879796,-0.3463006675973519,0.4380699532886094,9.239639383572293,0.22799968719482333,0.28950471193348815,0.20289983749389684,-0.1687580862344138,0.5745577612222075,0.017070875629741522,0.38872879935805216,0.07036879163757792,91.79485235771602,39.17901087808772,0.18582896186415543,3,-0.17499995231628418,-0.4909999370574951,-0.4059997797012329,0.2690002918243408,0.46000003814697266,3,0.022421544947495597,-1.1565228208025375,5.6579999923706055,-1.0281670276532513,5.519999980926514,-1.5074621554491172,5.602000236511231,0.022421544947495597
1592,2016-03-18,5.739999771118164,5.869999885559082,5.73799991607666,5.809999942779541,11270500.0,-0.010003464841318421,-2.567572443923216,-0.39772905840725226,51.89873303115531,57.43899760631369,-0.1398678840096066,-0.1376292443353524,-0.2994027911080579,0.48127504170244073,9.252165101305895,0.13199996948242188,0.2179100584937137,0.11879975795745867,-0.21247622153721757,0.4500757374521349,-0.046838231789879003,0.28443774770479635,-0.32399988174438565,69.76740317706745,19.08972157330539,0.165637989747338,3,-0.0969998836517334,-0.432999849319458,-0.3819997310638428,0.32700037956237793,0.4500002861022949,4,0.05470385752969098,-1.1111120922593385,5.797999858856201,-1.1565228208025375,5.6579999923706055,-1.0281670276532513,5.519999980926514,0.05470385752969098
1593,2016-03-21,5.932000160217285,5.992000102996826,5.834000110626222,5.9099998474121085,11187000.0,0.033449546473016456,1.2253488965600488,-0.3142894121974773,50.32680492245629,56.68165793543471,-0.32742183456692864,-0.296139977009485,-0.49837553140461743,0.276020738180228,10.106140752655532,0.2520003318786621,0.16254355243857255,0.27990014553070086,-0.0459708946480788,0.6057711857094805,0.11696462544131148,0.44283566562009025,-0.5069202709198004,89.13044605002644,42.0158085336074,0.1629355200893898,3,-0.22800016403198242,-0.5850000381469727,-0.6835001707077026,0.1099998950958252,0.7379999160766602,0,0.012137563175696808,-2.567572443923216,5.739999771118164,-1.1111120922593385,5.797999858856201,-1.1565228208025375,5.6579999923706055,0.012137563175696808
1594,2016-03-22,5.791999816894531,6.072000026702881,5.74399995803833,5.894000053405763,20444500.0,-0.023600866409556165,-2.3131327726883026,-4.636308465906481,47.58961473444474,54.75355648911998,-0.14742969295363118,-0.12456441043355149,-0.3635074634839581,0.4047245391819976,10.841144579798675,0.3280000686645508,0.11213620100194621,0.11579980850219762,-0.17269355252909424,0.4042931695334895,-0.028446872013447866,0.2600464890178431,-0.34424311904907245,55.69616719480911,12.435461997994118,0.14424668051564585,3,-0.04799985885620117,-0.3169999122619629,-0.5439997911453247,0.2500002384185791,0.6740002632141113,1,0.06319064002876829,1.2253488965600488,5.932000160217285,-2.567572443923216,5.739999771118164,-1.1111120922593385,5.797999858856201,0.06319064002876829
1595,2016-03-23,5.685999870300293,5.78000020980835,5.5900001525878915,5.78000020980835,15657500.0,-0.018301096330329614,3.042539808149809,0.9215698190827838,47.88556266033572,53.33712026038093,-0.019669572277140723,-0.0008063421914537017,-0.2623009639603744,0.49502442969743576,11.38176346080298,0.20199966430663974,0.07592332413159486,-0.0015001296997070312,-0.27144546760059907,0.268445208201185,-0.1364727986501526,0.13347253925073854,-0.2007885727233889,19.91695908399741,-22.242456434720356,0.13497266895044588,3,0.07000017166137695,-0.12399983406066895,-0.5069998502731323,0.2630000114440918,0.8159999847412109,2,0.08265921170413026,-2.3131327726883026,5.791999816894531,1.2253488965600488,5.932000160217285,-2.567572443923216,5.739999771118164,0.08265921170413026
1596,2016-03-24,5.7059998512268075,5.7220001220703125,5.5900001525878915,5.644000053405763,7087500.0,0.0035174079111364165,1.8084998452821535,-0.65956993501849,50.12689433822517,51.840294511120256,-0.008242248980474542,-0.014127327286215241,-0.2894108944445444,0.4621873251610422,11.472680395258404,0.131999969482421,0.08332013275195749,0.013799858093262785,-0.25387433505433155,0.2814740512408571,-0.12003723848053482,0.1476369546670604,-0.18558122990234516,24.066333803905163,-20.31823885760635,0.13383709657379728,3,0.05000019073486239,-0.1439998149871835,-0.5504997968673715,0.24300003051757724,0.8660001754760733,3,0.09148270704790562,3.042539808149809,5.685999870300293,-2.3131327726883026,5.791999816894531,1.2253488965600488,5.932000160217285,0.09148270704790562
1597,2016-03-28,5.728000164031982,5.748000144958496,5.602000236511231,5.736000061035156,7450000.0,0.0038556455273031087,8.124975785662077,-0.12903101758919575,51.39240941831615,50.93611319923615,-0.02959203618625228,-0.029280440710277134,-0.31621992953857525,0.4263894588539543,11.314497420464456,0.14599990844726474,0.07204623340651395,0.030500173568725586,-0.2355140105649669,0.2965143577024181,-0.1025069184981211,0.16350726563557227,-0.17448665838481503,28.63071524603109,-17.91899188114255,0.13300709206684633,3,0.0279998779296875,-0.1550002098083496,-0.5820001363754272,0.19699978828430176,0.7019996643066397,0,0.092527883693027,1.8084998452821535,5.7059998512268075,3.042539808149809,5.685999870300293,-2.3131327726883026,5.791999816894531,0.092527883693027
1598,2016-03-29,5.815999984741211,5.822000026702881,5.6560001373291025,5.7179999351501465,6758500.0,0.015363096750905969,2.018176143432427,-12.250163914883471,63.29112777991458,52.18521857550901,-0.0939204026499052,-0.11232818414267953,-0.4139078726319765,0.323654421156518,10.904855821399382,0.1659998893737784,0.07490296382985928,0.11169998645782453,-0.15933624538072966,0.3827362182963787,-0.023818129461452564,0.24721810237710162,-0.23137728783070077,46.887944227845026,-5.144964638639145,0.13551811591927718,3,-0.059999942779541016,-0.1809999942779541,-0.6740000247955322,0.03500008583068848,0.6160001754760742,1,0.06430537714244666,8.124975785662077,5.728000164031982,1.8084998452821535,5.7059998512268075,3.042539808149809,5.685999870300293,0.06430537714244666
1599,2016-03-30,5.880000114440918,5.9559998512268075,5.8460001945495605,5.857999801635742,7631500.0,0.011004148876825548,-3.7826429489572058,0.2244928742075019,62.44604281995158,53.39186691568427,-0.11341057448120573,-0.1893439283905387,-0.48054013647363014,0.24549291192021805,10.28108865986589,0.1399998664855966,0.05809030076112087,0.17780010700225812,-0.08670622794917637,0.4423064419536926,0.045546939526540875,0.31005327447797537,-0.2779998779296866,79.23502749632902,22.193861404432795,0.13225316747571705,3,-0.04900002479553223,-0.2369999885559082,-0.7065001726150513,-0.037000179290771484,0.5320000648498544,2,0.1343537323941264,2.018176143432427,5.815999984741211,8.124975785662077,5.728000164031982,1.8084998452821535,5.7059998512268075,0.1343537323941264
1600,2016-03-31,6.125999927520753,6.199999809265138,5.960000038146973,5.980000019073486,16876000.0,0.04183670209047685,-1.5806444997051907,6.6362651176904475,69.53806644106704,54.94391734954073,-0.31965878207709775,-0.43761842348034374,-0.7146331996685262,-0.014786679130865288,9.91870343173604,0.31999969482421964,0.06178994274339811,0.41099991798401003,0.09294666923800055,0.7290531667300195,0.2519732936110053,0.5700265423570148,-0.4957997035980224,87.86886501748664,25.303601380628315,0.1590266243730046,3,-0.23099994659423828,-0.41899991035461515,-0.9524999856948861,-0.3209998607635507,0.2719998359680167,3,0.05550116823548357,-3.7826429489572058,5.880000114440918,2.018176143432427,5.815999984741211,8.124975785662077,5.728000164031982,0.05550116823548357
1601,2016-04-01,6.199999809265138,6.210000038146973,6.039999961853027,6.050000190734862,14094000.0,0.012079641302629396,1.0,1.0273952917200173,66.84781288295565,56.60492622196299,-0.3694944593985454,-0.5022421507665848,-0.7725905948913017,-0.09706476819518528,9.915193541187033,0.1700000762939453,0.090735114576459,0.46269981861114573,0.07764811007427319,0.8477515271480183,0.27017396434270946,0.655225672879582,-0.5242156185150142,98.35522497623671,37.63846787634391,0.19252585426843616,4,-0.29999971389770597,-0.3939998149871835,-1.0119998455047616,-0.40599989891052335,0.21200037002563477,4,0.048709686301129373,-1.5806444997051907,6.125999927520753,-3.7826429489572058,5.880000114440918,2.018176143432427,5.815999984741211,0.048709686301129373
1602,2016-04-04,6.199999809265138,6.230000019073486,6.151999950408936,6.196000099182129,9117500.0,0.0,1.4374972060379105,0.026664801698821773,71.82478855591518,58.99359107012509,-0.33232943123255154,-0.4880425152479697,-0.7609885671202408,-0.1077901517453359,10.108670821385358,0.0780000686645499,0.11366250702651826,0.43779983520507937,0.001378323368806278,0.8742213470413525,0.21958907928694327,0.6560105911232155,-0.4707940337753289,94.77348153501737,32.42481688720156,0.21821075591813646,4,-0.28999972343444913,-0.3769998550415048,-0.957999825477601,-0.6199998855590829,0.3540000915527335,0,0.06000003691642619,1.0,6.199999809265138,-1.5806444997051907,6.125999927520753,-3.7826429489572058,5.880000114440918,0.06000003691642619
1603,2016-04-05,6.127999782562256,6.23799991607666,6.113999843597412,6.139999866485597,11240000.0,-0.011612907889978707,-5.200009536752259,-3.000238435860309,72.35292385194491,61.74506986095844,-0.2565857864291736,-0.40166731608976747,-0.6845604863488814,-0.045095083445294115,10.477607478170981,0.12400007247924805,0.11842595934532607,0.3435998201370243,-0.1203739138392299,0.8075735541132785,0.11161295314889763,0.5755866871251509,-0.338698697842406,71.93872151595399,5.624107031809345,0.23198686698812704,4,-0.21399974822998047,-0.30099987983703613,-0.8184998035430908,-0.5879998207092285,0.3680000305175781,1,0.049281993552893644,1.4374972060379105,6.199999809265138,1.0,6.199999809265138,-1.5806444997051907,6.125999927520753,0.049281993552893644
1604,2016-04-06,6.133999824523926,6.165999889373778,6.073999881744385,6.1479997634887695,6017500.0,0.0009791191538133237,2.6799862671423256,1.1666534212825965,69.38109054309703,64.13346184793193,-0.23352949111540866,-0.3719198237841752,-0.6824897518916462,-0.060268052509313996,11.502386457909724,0.09200000762939364,0.13663319947400865,0.31479988098144496,-0.1441569954723123,0.7737567574352022,0.08532144275456588,0.544278319208324,-0.2818809034141223,62.58987869806246,-2.3257276438109358,0.22947843822687874,4,-0.2199997901916504,-0.30699992179870605,-0.7514997720718384,-0.5939998626708984,0.3099999427795419,2,0.04858173202124072,-5.200009536752259,6.127999782562256,1.4374972060379105,6.199999809265138,1.0,6.199999809265138,0.04858173202124072
1605,2016-04-07,6.070000171661378,6.144000053405763,6.026000022888184,6.0999999046325675,8140500.0,-0.010433592222594323,-1.000000000000015,2.142847411444015,61.80556475379983,65.43109189410687,-0.12217959190612593,-0.2800645169965126,-0.6088044287721095,-0.004437629171719415,12.512421706492177,0.11800003051757901,0.143386379218164,0.2240002155303964,-0.22737047028149515,0.6753709013422879,-0.0016851273755493779,0.44968555843634217,-0.16385791125621463,20.754797614014038,-39.07697972892434,0.22568534290594577,4,-0.15000009536743253,-0.24300026893615811,-0.654000163078309,-0.5300002098083505,0.39599990844726474,3,0.05634266852677672,2.6799862671423256,6.133999824523926,-5.200009536752259,6.127999782562256,1.4374972060379105,6.199999809265138,0.05634266852677672
1606,2016-04-08,6.072000026702881,6.196000099182129,6.041999816894531,6.144000053405763,5992000.0,0.0003294654011443132,-1.3333297209428339,2.400022252598957,65.14599437280044,66.95926800016069,-0.07465311732023672,-0.2498229185274088,-0.5941901840358543,-0.01579571584806594,13.675888362465184,0.15400028228759766,0.16744170468104524,0.19740006923675502,-0.23369265904126024,0.6284927975147703,-0.018146294902252613,0.41294643337576264,-0.11939769450370807,21.698125939054783,-35.35351644528061,0.21554636413900768,4,-0.125,-0.24500012397766113,-0.6505000591278076,-0.5320000648498535,0.45200014114379883,4,0.05368902097368866,-1.000000000000015,6.070000171661378,2.6799862671423256,6.133999824523926,-5.200009536752259,6.127999782562256,0.05368902097368866
1607,2016-04-11,5.98799991607666,6.1560001373291025,5.984000205993652,6.0900001525878915,5290000.0,-0.013834010253098272,-2.1272812394337053,1.4166694261399333,52.83399598259833,65.79736446712555,0.05599495030837609,-0.15120783484724765,-0.49762673342438735,0.05858204265192324,14.31952944771272,0.1719999313354501,0.19948608314170713,0.09919996261596697,-0.3269126671394966,0.5253125923714306,-0.11385635226176483,0.3122562774936988,0.25,1.5746908064189113,-49.29512460047813,0.2130563148777318,4,0.054000139236450195,-0.16100001335144043,-0.5334999561309814,-0.4479999542236328,0.5580000877380371,0,0.0708083281824623,-1.3333297209428339,6.072000026702881,-1.000000000000015,6.070000171661378,2.6799862671423256,6.133999824523926,0.0708083281824623
1608,2016-04-12,5.757999897003174,5.927999973297119,5.616000175476074,5.9079999923706055,20106000.0,-0.03841015736422759,2.2842074090433395,1.4705857603664965,48.423008684366856,64.2392495631717,0.30944376290608844,0.09600051825219147,-0.2689536640168555,0.27679009378721453,14.604113627960624,0.37199974060058594,0.22278798120170062,-0.13860003948211652,-0.5479910262699041,0.2707909473056711,-0.34329553287601033,0.06609545391177729,0.4749200248718264,24.48271382860826,-24.711795757226888,0.20469549339389376,4,0.16900014877319336,0.0690000057220459,-0.29949986934661865,-0.21799993515014648,0.8060002326965332,1,0.1382424484288347,-2.1272812394337053,5.98799991607666,-1.3333297209428339,6.072000026702881,-1.000000000000015,6.070000171661378,0.1382424484288347
1609,2016-04-13,5.958000183105469,5.99399995803833,5.803999900817871,5.829999923706055,13094000.0,0.03473433304616558,-1.1111081676768533,-0.8533345201272836,61.604109587926416,63.35769880171162,0.1359700494549223,-0.07325947272045319,-0.4695961400181714,0.06600917766946868,15.168642301011765,0.23600006103515625,0.24939261418097303,0.03950023651123047,-0.3299815941658535,0.4089820671883144,-0.14524067882731195,0.2242411518497729,0.25024294891357446,58.96552631319326,5.816957050718408,0.18474091533854217,4,-0.031000137329101562,-0.13100028038024902,-0.4995001554489136,-0.4180002212524414,0.7059998512268066,2,0.09029869309167182,2.2842074090433395,5.757999897003174,-2.1272812394337053,5.98799991607666,-1.3333297209428339,6.072000026702881,0.09029869309167182
1610,2016-04-14,5.886000156402588,5.9679999351501465,5.8540000915527335,5.932000160217285,11587500.0,-0.012084596255475866,-1.0727219132417345,-0.3593743015094846,57.35295378029802,62.30271445697189,0.1903648270153937,0.01759991777898584,-0.39051291000820143,0.12468859104718355,15.508168353778856,0.113999843597413,0.249051909992815,-0.04389979839324987,-0.3930496581426528,0.30525006135615307,-0.21847472826795133,0.1306751314814516,0.2985532573547367,46.55172697287289,-9.85107713564949,0.17457492987470125,4,0.0409998893737793,-0.059000253677368164,-0.3865002393722534,-0.34600019454956055,0.8559999465942383,3,0.09480115461667249,-1.1111081676768533,5.958000183105469,2.2842074090433395,5.757999897003174,-2.1272812394337053,5.98799991607666,0.09480115461667249
1611,2016-04-15,5.927999973297119,5.960000038146973,5.861999988555907,5.874000072479247,8498500.0,0.007135544644667702,-1.512819572314091,-1.1739107899947325,58.038580895227646,60.770913605784386,0.1181489192421985,-0.014926544925810248,-0.4204755506032516,0.06826365511629362,15.294959282943221,0.09800004959106534,0.24795074989262833,-0.008399987220764515,-0.35200707305158474,0.3352070986100557,-0.18020353013617463,0.1634035556946456,0.23381131092895568,57.777744418797184,-2.04972183654273,0.17180354291541028,4,-0.0009999275207519531,-0.10100007057189941,-0.42350006103515625,-0.3880000114440918,0.8060002326965332,4,0.09075575391952828,-1.0727219132417345,5.886000156402588,-1.1111081676768533,5.958000183105469,2.2842074090433395,5.757999897003174,0.09075575391952828
1612,2016-04-18,6.053999900817871,6.110000133514403,5.866000175476074,5.8979997634887695,7906000.0,0.021255048597895287,-1.218188359935142,2.8888967380745862,59.28237100472076,59.31862995609282,-0.034351459928550376,-0.12247560409680514,-0.5348536934593326,-0.07262898623863201,15.092277213062975,0.2439999580383292,0.21367310835880016,0.10189993381500262,-0.23249334151942147,0.4362932091494267,-0.06529670385220943,0.26909657148221466,0.08597893905820353,88.66391954385809,26.076099606629583,0.16719663766721207,4,-0.14799976348876953,-0.21499991416931152,-0.5509999990463257,-0.5139999389648438,0.7800002098083505,0,0.07763466711740663,-1.512819572314091,5.927999973297119,-1.0727219132417345,5.886000156402588,-1.1111081676768533,5.958000183105469,0.07763466711740663
1613,2016-04-19,6.004000186920166,6.0920000076293945,5.912000179290772,6.081999778747559,7638500.0,-0.00825895518943609,2.673464025574011,-0.4999969433542408,54.889595955455555,57.70846389079931,-0.004236338730830624,-0.07041549760754684,-0.4631929684622813,-0.03889002187130153,14.426968246196575,0.17999982833862216,0.17850099305621026,0.0483002185821535,-0.2867316032213356,0.3833320403856426,-0.1192156923195915,0.2158161294838985,0.11501950637990888,65.35952091926673,4.675977905553438,0.16751591090174464,4,-0.09800004959106445,-0.16500020027160645,-0.5010002851486206,-0.46400022506713867,0.8619999885559082,1,0.09027311792482773,-1.218188359935142,6.053999900817871,-1.512819572314091,5.927999973297119,-1.0727219132417345,5.886000156402588,0.09027311792482773
1614,2016-04-20,6.1579999923706055,6.2059998512268075,5.9079999923706055,5.952000141143799,12697500.0,0.025649533753501652,-1.0272088983607575,-2.6410375541793774,51.36054794142843,56.547906467202495,-0.1726273051899394,-0.20615949283418722,-0.587621805940433,-0.2106874961228975,14.378616459842558,0.29799985885620206,0.13820394425741345,0.18400001525878906,-0.15335807386692402,0.5213581043845021,0.015320970695932523,0.3526790598216456,-0.5419998168945312,86.36366715118032,27.91601345523509,0.16867904456285643,4,-0.24699997901916504,-0.3190000057220459,-0.6550000905990601,-0.6180000305175781,0.7540001869201669,2,0.06593051929719262,2.673464025574011,6.004000186920166,-1.218188359935142,6.053999900817871,-1.512819572314091,5.927999973297119,0.06593051929719262
1615,2016-04-21,6.1560001373291025,6.2059998512268075,6.118000030517577,6.164000034332275,8868000.0,-0.0003247572335142168,-1.095231067035267,-0.038834479517973156,48.00725967863569,54.64360261229529,-0.17561304542792566,-0.17617562220277883,-0.5529499720567363,-0.2299029906864689,15.075682812268354,0.08799982070923029,0.10041023928313386,0.1585001468658458,-0.15929977882836965,0.47630007256006124,-0.00039981598126193063,0.3174001097129535,-0.5281999683380132,85.46519364586518,30.74098331701532,0.15889996284710764,4,-0.24500012397766202,-0.3170001506805429,-0.653000235557557,-0.6160001754760751,0.63800001144409,3,0.08252109903681348,-1.0272088983607575,6.1579999923706055,2.673464025574011,6.004000186920166,-1.218188359935142,6.053999900817871,0.08252109903681348
1616,2016-04-22,6.228000164031982,6.24399995803833,6.085999965667725,6.0879998207092285,7496500.0,0.011695910509534002,-1.1944435246200205,-17.500268224356713,51.19049211981431,54.46099107198596,-0.24938257542138142,-0.21825353122741298,-0.591219076816901,-0.3226915260496819,15.870886560457457,0.15799999237060547,0.07030791491942967,0.20440015792846644,-0.097965444464724,0.5067657603216569,0.05321735673187078,0.3555829591250621,-0.5886360013961784,95.76724782805596,44.20428569220513,0.15118280119659527,4,-0.2980000972747803,-0.31100010871887207,-0.7710002660751343,-0.7470002174377441,0.6139998435974121,4,0.08253049541220348,-1.095231067035267,6.1560001373291025,-1.0272088983607575,6.1579999923706055,2.673464025574011,6.004000186920166,0.08253049541220348
1617,2016-04-25,6.257999897003174,6.317999839782715,6.164000034332275,6.210000038146973,10284500.0,0.004816912681609553,-1.1999993188034102,0.3428552939012677,55.731933151905174,55.27309379060133,-0.26491360415814924,-0.21767126935556202,-0.5859280143180126,-0.37137677461632634,16.71093358295088,0.15399980545043945,0.057380128028336586,0.20789990425109828,-0.07782635582050901,0.49362616432270556,0.06503677421529463,0.3507630342869019,-0.5944503025512686,85.3658621684236,34.87746403522499,0.14286313003580373,4,-0.19700002670288086,-0.3039999008178711,-0.7929999828338623,-0.8429999351501465,0.6440000534057626,0,0.07606269044817737,-1.1944435246200205,6.228000164031982,-1.095231067035267,6.1560001373291025,-1.0272088983607575,6.1579999923706055,0.07606269044817737
1618,2016-04-26,6.190000057220459,6.291999816894531,6.0960001945495605,6.24399995803833,16128000.0,-0.010866065979847406,1.613334943987386,-1.1250012417670843,52.341149457916096,54.243875998377966,-0.1443725284688675,-0.12671225637349437,-0.4845052544745805,-0.3229030363153509,17.12434677385491,0.1959996223449707,0.038381189897709334,0.12120006084442103,-0.14852221976668112,0.3909223414555232,-0.013661079461130043,0.2560612011499721,-0.4871834480487056,68.78052921966152,19.004023976770412,0.1348611403055511,4,-0.10400009155273438,-0.23600006103515625,-0.7150001525878906,-0.8430001735687256,0.7439999580383301,1,0.10403877987925947,-1.1999993188034102,6.257999897003174,-1.1944435246200205,6.228000164031982,-1.095231067035267,6.1560001373291025,0.10403877987925947
1619,2016-04-27,6.670000076293945,6.868000030517577,6.484000205993652,6.5999999046325675,34472000.0,0.07754442885886248,-1.5430488253526093,-1.2963018561362156,68.61043002040758,55.49470669172347,-0.5730125544706697,-0.5739179408759219,-0.9332619411534111,-0.8191975276750298,17.711516804572952,0.6779999732971183,0.05514384230928293,0.561700081825256,0.19459070193564276,0.9288094617148692,0.3781453918804498,0.7452547717700622,-0.9302724732855339,74.68031485884228,20.35565542019107,0.18355468994480653,4,-0.30500006675720304,-0.44099998474121094,-1.1445000171661377,-1.3510000705718994,0.25,2,0.02938532188009102,1.613334943987386,6.190000057220459,-1.1999993188034102,6.257999897003174,-1.1944435246200205,6.228000164031982,0.02938532188009102
1620,2016-04-28,6.466000080108643,6.6579999923706055,6.446000099182129,6.6579999923706055,11036000.0,-0.030584706724419042,1.208333229853,-2.7428491631528047,60.859984354266516,55.80819596495001,-0.3107680481400017,-0.36168366903244653,-0.704645102928291,-0.6290115664639009,17.408452405423557,0.2239999771118164,0.09333637377660864,0.3407000780105589,-0.05982857744968051,0.7412287334707983,0.14043575028043964,0.5409644057406782,-0.6360106828994976,48.59336098826022,-9.451097840700562,0.20026432773011962,4,-0.0989999771118164,-0.2369999885559082,-0.8565001487731934,-1.1140000820159912,0.45399999618530273,3,0.06897619759612428,-1.5430488253526093,6.670000076293945,1.613334943987386,6.190000057220459,-1.1999993188034102,6.257999897003174,0.06897619759612428
1621,2016-04-29,6.501999855041504,6.53000020980835,6.26200008392334,6.4720001220703125,10181500.0,0.0055675494102771506,5.232528998203553,-0.1562486806257497,64.55266920979986,56.39378465440324,-0.28696028318511857,-0.3941042279572793,-0.7112980936617035,-0.6804168671763051,16.708726285022042,0.26800012588500977,0.10199353833691305,0.3615998506546019,-0.07217737446327632,0.7953770757724801,0.14471123809566322,0.5784884632135405,-0.5889696071676847,52.59064077168581,-12.076500475319236,0.21688861255893907,4,-0.11399984359741211,-0.27299976348876953,-0.8429998159408569,-1.1499998569488525,0.3920001983642587,4,0.04490930486645239,1.208333229853,6.466000080108643,-1.5430488253526093,6.670000076293945,1.613334943987386,6.190000057220459,0.04490930486645239
1622,2016-05-02,6.572000026702881,6.579999923706055,6.446000099182129,6.504000186920166,7436500.0,0.010765944820361861,2.1904859218891914,2.2666815017325237,75.34248568299992,58.66632795746372,-0.30816137319555104,-0.45830359273032784,-0.7537567949313964,-0.7632407071089551,15.959963212319947,0.13399982452392578,0.1265742978916169,0.41300001144409215,-0.06152578383501606,0.8875258067232004,0.17573711380453805,0.6502629090836463,-0.5825721962175612,61.65802244717583,-7.757899060704709,0.23726289763955394,5,-0.18400001525878906,-0.33699989318847656,-0.9129999876022339,-1.2200000286102295,0.38399982452392667,0,0.0410833809843989,5.232528998203553,6.501999855041504,1.208333229853,6.466000080108643,-1.5430488253526093,6.670000076293945,0.0410833809843989
1623,2016-05-03,6.429999828338622,6.526000022888184,6.394000053405763,6.48799991607666,6721500.0,-0.02160684689398873,-1.0307744223835462,-0.8529444763895058,65.245477359614,60.20909789281768,-0.11105715760168078,-0.3083262993555147,-0.588392182127051,-0.635115893217491,15.305596339535299,0.17799997329711825,0.1469937283541487,0.2558998107910151,-0.23346059932764707,0.7452602209096773,0.011219605731684013,0.5005800158503462,-0.3702862218507219,27.72273254468961,-41.23818452362137,0.244680205059331,5,0.04700016975402921,-0.187999725341796,-0.7654998302459708,-1.0779998302459708,0.46200037002563565,1,0.07340593074203383,2.1904859218891914,6.572000026702881,5.232528998203553,6.501999855041504,1.208333229853,6.466000080108643,0.07340593074203383
1624,2016-05-04,6.432000160217285,6.447999954223633,6.289999961853027,6.368000030517577,9286000.0,0.0003110936130739095,2.291676186880979,-1.1034488428495073,68.47091662797874,62.482837553855795,-0.07834165235676682,-0.30235858031313523,-0.5663941742119931,-0.6453407357255267,14.67397322969598,0.15799999237060547,0.158528796069894,0.2430001258850094,-0.259197968876407,0.7451982206464258,-0.008098921495698796,0.4940991732657176,-0.30762363980701046,42.929322120432715,-27.673773558039414,0.25109904738070815,5,0.04499983787536621,-0.19000005722045898,-0.7365001440048218,-1.0800001621246338,0.3079996109008789,2,0.07804723920040213,-1.0307744223835462,6.429999828338622,2.1904859218891914,6.572000026702881,5.232528998203553,6.501999855041504,0.07804723920040213
1625,2016-05-05,6.412000179290772,6.473999977111816,6.381999969482423,6.443999767303468,7492500.0,-0.003109449693458499,1.0000000000000193,-0.4999925494344951,66.62089333645989,64.19732657792753,-0.020349134796594726,-0.26922649000977916,-0.5269691524771511,-0.6308590451861367,14.334236518280214,0.09200000762939364,0.18323977195544572,0.20590014457702743,-0.3024892207905179,0.7142895099445727,-0.04829453810674522,0.4600948272608001,-0.22813377807191326,47.16986507600936,-24.02053230310561,0.2541946826837727,5,0.06999993324279696,-0.1700000762939462,-0.6750000715255746,-1.060000181198121,0.37799978256225497,3,0.07922643212704372,2.291676186880979,6.432000160217285,-1.0307744223835462,6.429999828338622,2.1904859218891914,6.572000026702881,0.07922643212704372
1626,2016-05-06,6.3979997634887695,6.401999950408936,6.216000080108643,6.320000171661378,13295500.0,-0.002183470899957407,3.3255801059021795,-2.4375186266912756,62.79761524630203,64.98240236619384,0.022687513689314542,-0.24195595139281778,-0.4982060420684018,-0.6184906275028546,13.480245657865893,0.1960000991821298,0.20460165401187158,0.1755997419357298,-0.3355831380439591,0.6867826219154187,-0.07999169805411466,0.43119118192557426,0.4700002670288077,49.999934500362215,-18.196128190555598,0.2555914399898444,5,0.0840003490447998,-0.15599966049194336,-0.5969997644424438,-0.9819998741149902,0.35200023651123047,4,0.0815880481559339,1.0000000000000193,6.412000179290772,2.291676186880979,6.432000160217285,-1.0307744223835462,6.429999828338622,0.0815880481559339
1627,2016-05-09,6.412000179290772,6.438000202178955,6.311999797821045,6.383999824523926,6577500.0,0.0021882488777036357,2.149994337587097,0.35898078580731113,65.59632325170723,66.45519945439287,0.03668739613337024,-0.23459019996844788,-0.4972990890156934,-0.6336749914202793,12.993750813939586,0.12600040435791016,0.2337061265843552,0.1684001445770269,-0.3369873980041431,0.6737876871581969,-0.08429362671355811,0.4210939158676119,0.44295985221862644,63.22585011621014,-5.108879876658023,0.2526937712905851,5,0.12999987602233798,-0.1700000762939462,-0.5590001344680795,-0.9910001754760751,0.39999961853027255,0,0.07517153160284273,3.3255801059021795,6.3979997634887695,1.0000000000000193,6.412000179290772,2.291676186880979,6.432000160217285,0.07517153160284273
1628,2016-05-10,6.553999900817871,6.556000232696532,6.389999866485597,6.438000202178955,8065000.0,0.022145932245249078,1.7666644149424533,4.1427938897497025,65.27776857953353,66.0849037387402,-0.053919188511135197,-0.3308613956904276,-0.6243038217451424,-0.7765878410620148,13.702100448583565,0.16600036621093572,0.25909929545595745,0.27059986591339147,-0.19778784612853606,0.738987577955319,0.036406009892427704,0.5047937219343552,0.2881809316635122,99.41166735854799,31.979513712337464,0.23419385602096365,5,-0.11699986457824707,-0.3119997978210449,-0.6874998807907104,-1.122999906539917,0.11999988555908114,1,0.061336581704673376,2.149994337587097,6.412000179290772,3.3255801059021795,6.3979997634887695,1.0000000000000193,6.412000179290772,0.061336581704673376
1629,2016-05-11,6.495999813079834,6.610000133514403,6.489999771118164,6.519999980926514,9749000.0,-0.008849571042990001,-5.6666401758986495,-0.20689853618833473,62.57394587125188,66.27534390729411,-0.025922724123485175,-0.24294505119526555,-0.5594751273369507,-0.7241904812096625,14.82579157418337,0.12000036239623935,0.27691568423931123,0.1856997966766354,-0.2654810875297926,0.6368806808830634,-0.03989064542657861,0.4112902387798494,0.33365740435409474,71.06591244109141,5.670482083303952,0.2255904421032141,5,-0.08299970626831055,-0.2539997100830078,-0.6254998445510864,-1.060999870300293,0.17200040817260742,2,0.0609606521981525,1.7666644149424533,6.553999900817871,2.149994337587097,6.412000179290772,3.3255801059021795,6.3979997634887695,0.0609606521981525
1630,2016-05-12,6.443999767303468,6.546000003814697,6.369999885559082,6.526000022888184,9993500.0,-0.008004933385567958,1.8852426979554666,3.416653421282646,58.10808875753205,65.55927941259769,0.02528765667427013,-0.15494159215130132,-0.4994335555157319,-0.676459904136629,15.798343958729872,0.17600011825561523,0.30574772850789955,0.10579977035522514,-0.3018138179994745,0.5134133587099248,-0.09800702382212467,0.30960656453257496,0.37338430738395534,57.86793306853178,-3.5334155547565302,0.2038067941773497,5,-0.030999660491944248,-0.2019996643066415,-0.5734997987747201,-1.0089998245239267,0.26400041580200106,3,0.045934204609470175,-5.6666401758986495,6.495999813079834,1.7666644149424533,6.553999900817871,2.149994337587097,6.412000179290772,0.045934204609470175
1631,2016-05-13,6.466000080108643,6.539999961853027,6.420000076293945,6.441999912261963,8246500.0,0.003414077219059397,-2.5294167145842392,-0.29268406147691445,57.85498402381014,63.616223672687724,-0.0026331519486220145,-0.14184200488816767,-0.5092313087399489,-0.7020064140491673,16.82345428262289,0.11999988555908203,0.2655420753186535,0.10090007781982457,-0.2612001042496601,0.46300025988930926,-0.08015001321491777,0.2819501688545669,0.33935631468720473,51.67788886186474,-6.415665809143441,0.18105009103474232,5,-0.05299997329711914,-0.2239999771118164,-0.5925000905990601,-1.0310001373291016,0.28599977493286133,4,0.050108239673721355,1.8852426979554666,6.443999767303468,-5.6666401758986495,6.495999813079834,1.7666644149424533,6.553999900817871,0.050108239673721355
1632,2016-05-16,6.52400016784668,6.5900001525878915,6.446000099182129,6.480000019073486,6705000.0,0.008970010364902858,-1.5714297878500336,1.8333267106413416,62.7092737459361,63.33442327116796,-0.07616792460569055,-0.17162475153055823,-0.5524269070926895,-0.7646565391320959,17.47428842277242,0.1440000534057626,0.253112860475575,0.13540015220642054,-0.20184083635526573,0.4726411407681068,-0.03322034207442304,0.3040206464872641,0.2695691006554233,64.16671799283577,7.118274896187472,0.16862049428084322,5,-0.11100006103515625,-0.2820000648498535,-0.6370002031326294,-1.0890002250671387,0.14199972152709872,0,0.034641297722086684,-2.5294167145842392,6.466000080108643,1.8852426979554666,6.443999767303468,-5.6666401758986495,6.495999813079834,0.034641297722086684
1633,2016-05-17,6.546000003814697,6.619999885559082,6.5,6.513999938964844,6951000.0,0.0033721390867589296,-3.0,0.7272717420753183,42.757016764475686,60.47732328633429,-0.0893822064920311,-0.15909420452877132,-0.5584810905206998,-0.7908424859339904,18.204632036175123,0.11999988555908203,0.23044517589615232,0.1302999973297121,-0.16075763439833057,0.42135762905775476,-0.01522881853430924,0.2758288131937334,0.2360178809195368,70.4000473022461,14.938244467324253,0.14552881586402136,5,-0.12800002098083496,-0.3039999008178711,-0.6115000247955322,-1.1110000610351562,0.31799983978271484,1,0.04063547110469523,-1.5714297878500336,6.52400016784668,-2.5294167145842392,6.466000080108643,1.8852426979554666,6.443999767303468,0.04063547110469523
1634,2016-05-18,6.564000129699707,6.630000114440918,6.504000186920166,6.504000186920166,5625000.0,0.0027497900816559895,-3.2000015894587097,1.8749944120758766,57.31342008903312,59.44315959217576,-0.09687665301958681,-0.15296064056156045,-0.5520671134530293,-0.8140842465607268,18.474456605576588,0.12599992752075195,0.18272216447341272,0.12800011634826625,-0.14334581255713275,0.39934604525366524,-0.00767284810443325,0.26367308080096574,0.20669739894201555,74.61541283057625,17.52947213866244,0.13567296445269927,5,-0.14100003242492676,-0.22800016403198242,-0.6870001554489136,-1.129000186920166,-0.18200016021728427,2,0.0167580217098926,-3.0,6.546000003814697,-1.5714297878500336,6.52400016784668,-2.5294167145842392,6.466000080108643,0.0167580217098926
1635,2016-05-19,6.664000034332275,6.710000038146973,6.570000171661378,6.572000026702881,6237000.0,0.015234598210945416,-1.916672461579762,1.5333349227920432,61.03540995236186,59.247359003960185,-0.17586530689748336,-0.2244592532962688,-0.6290823729139827,-0.9184142988435076,18.879841782324608,0.14599990844726562,0.16806024396395092,0.20260002613067662,-0.053038203697606257,0.4582382559589595,0.07478091121653563,0.3304191410448176,0.09560354533878535,84.13792763255252,25.38936137836742,0.1278191149141414,5,-0.1530001163482666,-0.30299997329712003,-0.7870000600814819,-1.2290000915527344,-0.6700000762939453,3,0.0006002681421903855,-3.2000015894587097,6.564000129699707,-3.0,6.546000003814697,-1.5714297878500336,6.52400016784668,0.0006002681421903855
1636,2016-05-20,6.742000102996826,6.751999855041504,6.638000011444093,6.7059998512268075,5870500.0,0.011704692116251803,3.0714407356947913,0.39130705200633437,61.455507072213045,58.78726831734971,-0.22343377949149268,-0.2761349121878327,-0.681621448466915,-1.000398773044072,19.19582306993679,0.11399984359741122,0.15075066118305802,0.25490009784698486,-0.005248817276296336,0.5150490129702661,0.12482564028534426,0.38497455540862546,-0.5260000228881836,96.73210456766729,36.76730136682337,0.13007445756164082,5,-0.1810002326965332,-0.3770000934600839,-0.8650001287460327,-1.3070001602172852,-0.7160000801086426,4,-0.00504300198337948,-1.916672461579762,6.664000034332275,-3.2000015894587097,6.564000129699707,-3.0,6.546000003814697,-0.00504300198337948
1637,2016-05-23,6.734000205993652,6.834000110626222,6.665999889373778,6.748000144958496,5740000.0,-0.001186576220848501,-1.2399944051320169,-0.3888844737609039,74.99998039324879,59.86751407442918,-0.18434010067593842,-0.24311021520592302,-0.6543051031128986,-0.9964383190767929,19.316287988889542,0.16800022125244318,0.1390743401650667,0.2231001853942871,-0.03589055234096605,0.48209092312954027,0.09360481652666053,0.3525955542619137,-0.5072801303863521,70.05991870928486,5.768166310536898,0.12949536886762658,5,-0.13200020790100098,-0.36700010299682617,-0.8570002317428589,-1.2990002632141113,-0.514000415802002,0,0.0026729504747906585,3.0714407356947913,6.742000102996826,-1.916672461579762,6.664000034332275,-3.2000015894587097,6.564000129699707,0.0026729504747906585
1638,2016-05-24,6.834000110626222,6.855999946594237,6.73799991607666,6.769999980926514,5162500.0,0.014850000233674443,1.1851897638768893,-4.571457765667638,78.47021898687763,61.63376664283204,-0.2687019791126186,-0.3081905746381084,-0.7301400282410446,-1.0988833498297064,19.907502459091553,0.12199974060058505,0.14072584006320366,0.2909000873565679,0.03988444982962136,0.5419157248835145,0.1653922685930942,0.41640790612004164,-0.5829888336181641,93.75004233287369,25.650819854402798,0.1255078187634734,5,-0.22100019454956144,-0.4460000991821298,-0.961500048637391,-1.3990001678466806,-0.5160002708435067,1,-0.02458299949267173,-1.2399944051320169,6.734000205993652,3.0714407356947913,6.742000102996826,-1.916672461579762,6.664000034332275,-0.02458299949267173
1639,2016-05-25,6.866000175476074,6.915999889373778,6.831999778747559,6.8379998207092285,5373000.0,0.004682479416424856,-3.199959469286019,0.43750465660343013,81.61555948270535,64.24570783451796,-0.2712196904862303,-0.34230402282944894,-0.7344615227379503,-1.1322731289569736,18.62526568878039,0.08400011062621981,0.13986151478347608,0.3131001472473143,0.028206031463952286,0.5979942630306763,0.17065308935563284,0.4555472051389957,-0.5786895782928463,85.54920384667348,14.191079996120735,0.14244705789168102,5,-0.19800019264221191,-0.45400023460388184,-0.9935001134872437,-1.4310002326965332,-0.5300002098083496,2,-0.0002913387456363603,1.1851897638768893,6.834000110626222,-1.2399944051320169,6.734000205993652,3.0714407356947913,6.742000102996826,-0.0002913387456363603
1640,2016-05-26,6.912000179290772,6.927999973297119,6.814000129699707,6.8540000915527335,4875000.0,0.0066996799649088334,1.5333389847570507,2.071405459716349,84.26667260063653,67.18033989860979,-0.27250979429810496,-0.3722637757575784,-0.7561265934555754,-1.1764076407367652,17.447292756321797,0.11399984359741211,0.13141511670767692,0.336800146102906,0.013336120665153217,0.6602641715406588,0.1750681333840296,0.49853215882178237,-0.5743944387323001,94.48282892724808,19.579383142940117,0.16173201271887622,5,-0.22500014305114835,-0.4050002098083505,-1.0370001792907724,-1.4770002365112314,-0.5980000495910653,3,-0.07667826910599584,-3.199959469286019,6.866000175476074,1.1851897638768893,6.834000110626222,-1.2399944051320169,6.734000205993652,-0.07667826910599584
1641,2016-05-27,6.7940001487731925,6.808000087738037,6.665999889373778,6.791999816894531,12739500.0,-0.017071763231592874,8.466613685130792,0.034488428495071395,72.3653353940438,68.25323563728841,-0.11520508544948171,-0.24376407957492052,-0.619174371550316,-1.0559639050648988,16.8518893916138,0.24600028991699396,0.1288505509257476,0.20420010089874197,-0.13148134293764802,0.539881544735132,0.03635937898054653,0.3720408228169374,-0.3973549849408551,48.85504519031604,-26.38848633164435,0.16784072191819513,5,-0.0800001621246329,-0.2870001792907706,-0.9190001487731925,-1.3590002059936515,-0.45800018310546786,4,-0.1177509822220596,1.5333389847570507,6.912000179290772,-3.199959469286019,6.866000175476074,1.1851897638768893,6.834000110626222,-0.1177509822220596
1642,2016-05-31,6.8420000076293945,6.866000175476074,6.769999980926514,6.809999942779541,10476000.0,0.007065036474111608,1.3999928474784382,15.997377830757998,68.94736974193074,71.16327485700566,-0.12667406137863146,-0.285117185019101,-0.645403721082138,-1.100130369396913,16.16150115742781,0.09600019454956055,0.1407531158215276,0.238699960708618,-0.11519048627300954,0.5925904076902455,0.06175473721780467,0.4156451841994313,-0.3922193628505788,67.17559613725636,-4.803836575212401,0.17694522349081368,5,-0.12599992752075195,-0.3299999237060547,-0.9184999465942383,-1.4040000438690186,-0.4219999313354492,1,-0.11926337091951233,8.466613685130792,6.7940001487731925,1.5333389847570507,6.912000179290772,-3.199959469286019,6.866000175476074,-0.11926337091951233
1643,2016-06-01,6.901999950408936,6.915999889373778,6.75600004196167,6.800000190734862,5629500.0,0.00876935730965167,1.4615429759857002,3.187486030189747,76.64042602454268,73.31071996095116,-0.1462439225817329,-0.3245846122233642,-0.6886767826133555,-1.1548552719616803,15.787633903657147,0.1599998474121085,0.15542495644273924,0.2750998973846448,-0.09280515072868933,0.6430049454979789,0.09114737332797773,0.45905242144131186,-0.40439737277829035,90.07633032064597,17.238552688369353,0.18395252405666726,6,-0.1529998779296884,-0.3899998664855966,-0.8945000171661386,-1.427000045776368,-0.21000003814697354,2,-0.09881196249166568,1.3999928474784382,6.8420000076293945,8.466613685130792,6.7940001487731925,1.5333389847570507,6.912000179290772,-0.09881196249166568
1644,2016-06-02,6.934000015258789,6.9679999351501465,6.892000198364258,6.9000000953674325,6494000.0,0.004636346722656226,-2.0400068664943687,0.3333333333333188,83.01888004976567,75.75332774955159,-0.13437056072927334,-0.33418145530297316,-0.6987199305872345,-1.179552344056459,16.00784910568126,0.07599973678588867,0.16108627311901902,0.28199996948242223,-0.09820947886074194,0.6622094178255864,0.09189524531084015,0.4721046936540043,-0.3933576980614957,88.74175008684122,13.431633127629311,0.19010472417158206,6,-0.13100004196166992,-0.34200000762939453,-0.9140000343322754,-1.4590001106262207,-0.21199989318847656,3,-0.0888376368792212,1.4615429759857002,6.901999950408936,1.3999928474784382,6.8420000076293945,8.466613685130792,6.7940001487731925,-0.0888376368792212
1645,2016-06-03,6.920000076293945,6.97599983215332,6.861999988555907,6.929999828338622,4911500.0,-0.002019027824348929,1.2352963175930125,-0.2941110472209961,80.92644166960615,77.91676492703971,-0.0896676696090779,-0.29531292924911945,-0.6590558332841727,-1.1574263874093242,16.069733694193463,0.113999843597413,0.19576910031352135,0.2426000356674196,-0.1379749317233383,0.6231750030581775,0.05231255197204021,0.432887519362799,-0.3280748449423099,81.93555929163526,3.4859198654821313,0.1902874836953791,6,-0.09900021553039551,-0.32400012016296387,-0.6230000257492065,-1.1349999904632568,-0.14599990844726562,4,-0.08439307863981793,-2.0400068664943687,6.934000015258789,1.4615429759857002,6.901999950408936,1.3999928474784382,6.8420000076293945,-0.08439307863981793
1646,2016-06-06,6.920000076293945,6.9720001220703125,6.826000213623048,6.9559998512268075,6604000.0,0.0,3.2940949602754164,3.6000667588578783,79.2899495934889,78.39342817151083,-0.06902141228607839,-0.2679381687730311,-0.6335072934036106,-1.1504313718907042,16.86038791820612,0.14599990844726474,0.21840060429989006,0.2165000200271603,-0.15488238997604586,0.5878824300303664,0.03080881502555677,0.4021912250287638,-0.2743044008300739,74.54554124320235,-5.474884772164373,0.18569120500160324,6,-0.09900021553039551,-0.32400012016296387,-0.621999979019165,-1.0470001697540283,-0.15600013732910156,0,-0.08757224565216848,1.2352963175930125,6.920000076293945,-2.0400068664943687,6.934000015258789,1.4615429759857002,6.901999950408936,-0.08757224565216848
1647,2016-06-07,6.894000053405763,6.949999809265138,6.877999782562256,6.920000076293945,5519000.0,-0.0037572286996429005,-1.4827353743957687,0.7222273732730677,75.588245400098,78.07320888409087,-0.020046757136818805,-0.21499958084338378,-0.5824433419734953,-1.1164307440145924,17.548816181204955,0.07200002670288175,0.23126439732376447,0.16640000343322825,-0.18747928772767342,0.5202792945941299,-0.010539642147222139,0.34333964901367864,-0.20206179600536878,62.72733775058399,-17.745372403789183,0.17693964558045072,6,-0.0730001926422128,-0.29800009727478116,-0.5855000019073495,-0.93400001525879,-0.09600019454956144,1,-0.08093995988038549,3.2940949602754164,6.920000076293945,1.2352963175930125,6.920000076293945,-2.0400068664943687,6.934000015258789,-0.08093995988038549
1648,2016-06-08,6.9559998512268075,6.986000061035156,6.874000072479247,6.9000000953674325,5746500.0,0.008993298134718719,-1.074077671617489,-2.153834867769578,77.07182265860605,77.56834923696873,-0.07031538451838859,-0.2585967571413219,-0.6209789355505153,-1.1728622713550658,17.879655158350573,0.11199998855590909,0.24088062449120606,0.2082998037338264,-0.14970471984964995,0.5663043273173027,0.029297541942088223,0.38730206552556457,-0.2242929733610044,81.24985098824641,0.03473540378075768,0.17900226179173823,6,-0.12999987602233976,-0.3549997806549081,-0.6444997787475595,-0.9959998130798349,-0.13199996948242276,2,-0.0770557484756601,-1.4827353743957687,6.894000053405763,3.2940949602754164,6.920000076293945,1.2352963175930125,6.920000076293945,-0.0770557484756601
1649,2016-06-09,6.892000198364258,6.986000061035156,6.877999782562256,6.929999828338622,5034500.0,-0.00920064034378354,-2.2727128232174723,-0.6785677792915372,66.56979746180957,75.60202977709906,-0.0025029914993650593,-0.17223941514922814,-0.5358382100716792,-1.1003846140076243,18.025868256387906,0.10800027847290039,0.24249165345595092,0.12450013160705531,-0.21837412648187637,0.467374389695987,-0.04693699743741053,0.29593726065152115,-0.1196064111913584,41.25002980235048,-37.95972583565313,0.17143712904446587,6,-0.06600022315979004,-0.2910001277923584,-0.532500147819519,-0.9210002422332764,-0.06599998474121005,3,-0.029019193317748715,-1.074077671617489,6.9559998512268075,-1.4827353743957687,6.894000053405763,3.2940949602754164,6.920000076293945,-0.029019193317748715
1650,2016-06-10,6.739999771118164,6.852000236511231,6.703999996185303,6.852000236511231,7418000.0,-0.022054617363790774,1.6428504525676462,2.9474093686866443,49.86874455970449,73.10240857328358,0.13693338411009393,0.003239702241509157,-0.3719576078984197,-0.9348919397184945,18.336623813057493,0.18800020217895508,0.22710699406059387,-0.04230029582977313,-0.3501437685252764,0.26554317686573015,-0.1962220321775252,0.11162144051797895,0.2460002899169922,12.76587470007457,-61.574253107015984,0.1539217363477517,6,0.10500025749206543,-0.13899970054626465,-0.3804997205734253,-0.7069997787475586,0.038000106811524326,4,-0.0026705711660380826,-2.2727128232174723,6.892000198364258,-1.074077671617489,6.9559998512268075,-1.4827353743957687,6.894000053405763,-0.0026705711660380826
1651,2016-06-13,6.789999961853027,6.866000175476074,6.670000076293945,6.684000015258789,7133500.0,0.007418426176974302,-1.9253784455088285,-0.9464241619195947,53.48257231141501,71.38409774767072,0.0964487062415138,-0.022390644286678807,-0.41163727599898614,-0.9694712489964745,18.585609536686366,0.1960000991821289,0.2065316083169595,-0.008500099182128906,-0.27796777247985194,0.2609675741155941,-0.14323393583098998,0.12623373746673217,0.1960000991821289,37.974649162516975,-35.38231049304337,0.13473383664886135,6,0.03800010681152344,-0.18899989128112793,-0.4279998540878296,-0.748999834060669,0.194000244140625,0,-0.0023563761555576157,1.6428504525676462,6.739999771118164,-2.2727128232174723,6.892000198364258,-1.074077671617489,6.9559998512268075,-0.0023563761555576157
1652,2016-06-14,6.75,6.796000003814697,6.684000015258789,6.7820000648498535,6000000.0,-0.005891010615280079,2.733336512250753,-0.30188755634328696,44.354830956731476,67.79680940680282,0.13636645391212276,0.037322315310614584,-0.36156880774347755,-0.9164895895273357,18.637432695680197,0.1119999885559082,0.17648248769295538,-0.05980005264282262,-0.2979327871363928,0.17833268185074758,-0.17886641988960772,0.05926631460396248,0.2233600616455078,25.316432775011315,-43.58299457431358,0.11906636724678504,6,0.07800006866455078,-0.10100007057189941,-0.38799989223480225,-0.7089998722076416,0.1919999122619629,1,0.00207406503182872,-1.9253784455088285,6.789999961853027,1.6428504525676462,6.739999771118164,-2.2727128232174723,6.892000198364258,0.00207406503182872
1653,2016-06-15,6.811999797821045,6.863999843597412,6.73799991607666,6.76200008392334,6677500.0,0.009185155232747322,-1.5714257910383853,-1.562487892831066,46.51160211804499,63.74044519216718,0.0673389774346651,-0.003929120521469542,-0.41025093412360025,-0.968272669452837,18.71941972964915,0.12599992752075195,0.1640025811742749,-0.011100244522094904,-0.2143557357920649,0.1921552467478751,-0.11272799015707946,0.09052750111288965,0.14922586441040053,44.93662290629244,-20.953841147701553,0.10162774563498478,6,0.01600027084350586,-0.13399982452392578,-0.41999971866607666,-0.6769998073577881,0.3400001525878915,2,-0.002055187812736281,2.733336512250753,6.75,-1.9253784455088285,6.789999961853027,1.6428504525676462,6.739999771118164,-0.002055187812736281
1654,2016-06-16,6.673999786376952,6.78000020980835,6.567999839782715,6.73799991607666,8813500.0,-0.020258369867866777,1.8648559829885947,-1.2800099182696612,36.258633040641804,58.77735534450447,0.18392064503727035,0.15044786620286832,-0.26045567077242016,-0.8190302248011552,18.73202228132163,0.24399995803833008,0.14995794410009466,-0.15460023880004936,-0.33273614218077885,0.023535664580680127,-0.2436681904904141,-0.06553228710968462,0.27557685241699303,35.57041180762653,-25.600224178025044,0.08906795169036479,6,0.10300016403198331,0.004000186920166904,-0.33449971675872714,-0.5319998264312744,0.6400003433227548,3,0.022475292203876673,-1.5714257910383853,6.811999797821045,2.733336512250753,6.75,-1.9253784455088285,6.789999961853027,0.022475292203876673
1655,2016-06-17,6.668000221252441,6.693999767303468,6.584000110626222,6.693999767303468,16676500.0,-0.0008989459569292979,7.461659789086997,0.4062420837741667,41.644558643757456,54.59453412786765,0.1680914559281934,0.16523412029706108,-0.24042416090977525,-0.8006232146902832,18.39867927602322,0.1099996566772461,0.12265547044310843,-0.16079981327056903,-0.3381648785472047,0.016565252006066622,-0.24948234590888685,-0.0721172806322512,0.2586818096008301,33.557137188136046,-27.966300315427276,0.08868253263831767,6,0.10899972915649414,0.009999752044677734,-0.3405001163482666,-0.5260002613067636,0.6299996376037598,4,0.023695259017392445,1.8648559829885947,6.673999786376952,-1.5714257910383853,6.811999797821045,2.733336512250753,6.75,0.023695259017392445
1656,2016-06-20,6.708000183105469,6.800000190734862,6.703999996185303,6.751999855041504,6403500.0,0.0059987943200028315,-2.692311924586402,1.692324621733092,41.01877052606819,50.753481364086554,0.10600430317535192,0.12917946579358652,-0.2657025378386937,-0.8245360010401539,17.756270678317215,0.131999969482421,0.08662471698568996,-0.11909985542297363,-0.300572089964267,0.06237237911831972,-0.20983597269362075,-0.028363738152326512,0.19716091628356924,47.297412675169184,-12.952936625387856,0.09073611727064672,6,0.0689997673034668,-0.005000114440917969,-0.38050007820129395,-0.5660002231597909,0.6219997406005859,0,0.010435255353826278,7.461659789086997,6.668000221252441,1.8648559829885947,6.673999786376952,-1.5714257910383853,6.811999797821045,0.010435255353826278
1657,2016-06-21,6.751999855041504,6.796000003814697,6.699999809265138,6.734000205993652,4695000.0,0.006559283055306286,-1.2325511765619364,-0.4090859830504801,39.72600771170773,46.603946369986744,0.04441426081637978,0.09127725601182668,-0.291457828689623,-0.8537218382560168,16.73278948800796,0.09600019454955966,0.05265721216904318,-0.07600016593933123,-0.2556982026817751,0.10369787080311266,-0.16584918431055318,0.013848852431890712,0.13293156877115475,62.16216651604412,5.449778127527686,0.08984901837122211,6,0.02500009536743164,-0.03599977493286133,-0.4244997501373291,-0.6099998950958261,0.6820001602172852,1,0.03436024228864887,-2.692311924586402,6.708000183105469,7.461659789086997,6.668000221252441,1.8648559829885947,6.673999786376952,0.03436024228864887
1658,2016-06-22,6.665999889373778,6.765999794006348,6.662000179290772,6.742000102996826,3717500.0,-0.012736962013337738,-1.4761920980926744,-4.2223164141147045,32.90813269957695,42.863761396405344,0.09493512375664981,0.17291097039712522,-0.18042192696820702,-0.7589420345895688,15.542697509466134,0.10399961471557528,0.017874776684497995,-0.15360012054443484,-0.3472796788990484,0.04007943781017875,-0.25043989972174163,-0.05676034136712804,0.19991563939708357,42.241336786286624,-9.989131781234732,0.09683977917730668,6,0.05100011825561612,0.07700014114379972,-0.3384997844696036,-0.5239999294281006,0.27200031280517667,2,0.04140414453473884,-1.2325511765619364,6.751999855041504,-2.692311924586402,6.708000183105469,7.461659789086997,6.668000221252441,0.04140414453473884
1659,2016-06-23,6.863999843597412,6.866000175476074,6.7179999351501465,6.7179999351501465,5957500.0,0.029702963922826342,-1.0274018237399734,-1.9210460272047158,47.107422953526566,42.556947884607794,-0.12008231172224804,-0.026610881170395118,-0.3570165750473109,-0.9477200165721014,14.206884057110031,0.2000002861022958,-0.009274671950081803,0.04449985027313197,-0.14908085972259855,0.23808056026886248,-0.05229050472473329,0.14129020527099723,-0.29600000381469727,99.29066261749722,48.718461965969,0.09679035499786538,6,-0.14699983596801758,-0.11899971961975098,-0.5339998006820679,-0.7219998836517343,0.10599994659423828,3,0.04195805847521461,-1.4761920980926744,6.665999889373778,-1.2325511765619364,6.751999855041504,-2.692311924586402,6.708000183105469,0.04195805847521461
1660,2016-06-24,6.381999969482423,6.6040000915527335,6.355999946594237,6.546000003814697,15701000.0,-0.07022142848161461,-1.2962967868693036,-1.1232886107699884,31.44825753699277,40.108690687449766,0.3417315848207627,0.4360008306835228,0.14355018678608022,-0.45496009441542373,13.248473311165593,0.5079998970031747,-0.058297711928123164,-0.41100001335143954,-0.6812061954185467,-0.14079383128433243,-0.5461031043849927,-0.27589692231788643,0.48400020599365146,5.09804141562638,-40.68847032794693,0.1351030910335535,6,0.2290000915527335,0.2890000343322745,-0.0024999380111703218,-0.24000000953674494,0.4200000762939444,4,0.1460357512807806,-1.0274018237399734,6.863999843597412,-1.4761920980926744,6.665999889373778,-1.2325511765619364,6.751999855041504,0.1460357512807806
1661,2016-06-27,5.99399995803833,6.302000045776367,5.97599983215332,6.300000190734862,15116500.0,-0.060795990802168465,1.103227572883035,1.8658546868140062,25.165544440751503,37.976547741229766,0.6760372724810892,0.8021188830421409,0.544637314137006,-0.05620739519436668,13.728957181127022,0.40600013732910245,-0.10622473722125303,-0.7590000152587892,-1.2069671388086185,-0.31103289170896,-0.9829835770337034,-0.535016453483875,0.8720002174377441,2.0224852743098456,-39.90180013481663,0.22398356177491457,6,0.4270000457763672,0.4869999885559082,0.44200003147125244,0.14800000190734774,0.8400001525878915,0,0.21755086919363853,-1.2962967868693036,6.381999969482423,-1.0274018237399734,6.863999843597412,-1.4761920980926744,6.665999889373778,0.21755086919363853
1662,2016-06-28,6.026000022888184,6.111999988555907,5.980000019073486,6.0879998207092285,11065000.0,0.005338682861840693,1.3999965320976266,0.20261356429271604,23.90571570697567,35.464782584444286,0.5928858854519143,0.7439967852274041,0.5223040610012291,-0.07821336161324943,13.96676879198029,0.131999969482421,-0.1316824395427698,-0.6861999511718748,-1.2368969652015567,-0.13550293714219297,-0.9615484581867157,-0.4108514441570339,0.8044001388549802,5.617996791797975,-30.037581860696893,0.2753485070148408,6,0.39499998092651367,0.4549999237060547,0.4369999170303345,0.11599993705749423,0.7360000610351562,1,0.21639560170344652,1.103227572883035,5.99399995803833,-1.2962967868693036,6.381999969482423,-1.0274018237399734,6.863999843597412,0.21639560170344652
1663,2016-06-29,6.21999979019165,6.23799991607666,6.004000186920166,6.033999919891357,10593500.0,0.032193788013044955,1.1081045089009554,-3.0000076909469864,32.42676045132957,35.039018963409596,0.3420500192897862,0.5231033202038962,0.3420365952057276,-0.25584804692683516,13.721812940643991,0.23399972915649414,-0.16297436069482174,-0.4581001758575436,-1.0427278099419697,0.1265274582268825,-0.7504139928997571,-0.1657863588153301,0.5762243583679201,27.415715046510357,-7.221055617520435,0.2923138170422132,6,0.20100021362304688,0.2610001564025879,0.2645002603530884,-0.07799983024597257,0.4720001220703125,2,0.19517689164258534,1.3999965320976266,6.026000022888184,1.103227572883035,5.99399995803833,-1.2962967868693036,6.381999969482423,0.19517689164258534
1664,2016-06-30,6.317999839782715,6.328000068664551,6.1560001373291025,6.248000144958496,8449500.0,0.015755635513943433,2.8222142160810213,0.3763427077191273,38.643697712771406,34.70558997107782,0.21036265816077204,0.39693914607364,0.25422611299289777,-0.3339367950263066,13.053226882558464,0.17199993133544833,-0.18318834935971218,-0.32930011749267596,-0.9220127824110103,0.26341254742565834,-0.6256564499518431,-0.03294378503350881,0.4454153361206057,54.45857744652296,16.350749281076425,0.2963563324591672,6,0.10300016403198242,0.16300010681152344,0.18250012397766113,-0.1639997959136963,0.3540000915527344,3,0.09813238020239701,1.1081045089009554,6.21999979019165,1.3999965320976266,6.026000022888184,1.103227572883035,5.99399995803833,0.09813238020239701
1665,2016-07-01,6.335999965667725,6.381999969482423,6.2820000648498535,6.300000190734862,5971000.0,0.0028490228460702482,-1.7777740984801067,0.5142847411444269,37.568447460527096,34.322220741573254,0.15680548098565072,0.3509366064829784,0.24689927549658286,-0.33047336740374256,12.459039958996643,0.09999990463256925,-0.21249150707685072,-0.28209998607635534,-0.8757867656931655,0.3115867935404548,-0.5789433758847604,0.014743403732049742,0.395918596485596,88.66995363171252,48.457305872116876,0.2968433898084053,7,0.08500003814697266,0.14499998092651367,0.20399999618530273,-0.15799999237060547,0.3020000457763681,4,0.10006310416024622,2.8222142160810213,6.317999839782715,1.1081045089009554,6.21999979019165,1.3999965320976266,6.026000022888184,0.10006310416024622
1666,2016-07-05,6.314000129699707,6.3420000076293945,6.27400016784668,6.300000190734862,5603000.0,-0.0034721963521505694,-1.0606016819350923,0.3888896247533165,37.94247250799653,34.12405016338312,0.13079325387723362,0.34278332635469333,0.27721568874261315,-0.28714354277421794,12.102959430560473,0.06799983978271484,-0.22335585158686388,-0.27379982471466047,-0.8644596133696938,0.31685996394037286,-0.5691297190421771,0.021530069612856195,0.3876816832536134,83.08461488277733,39.2945366639926,0.2953298943275167,7,0.10699987411499023,0.16699981689453125,0.2829998731613159,-0.13000011444091797,0.26999998092651456,1,0.07728855021418402,-1.7777740984801067,6.335999965667725,2.8222142160810213,6.317999839782715,1.1081045089009554,6.21999979019165,0.07728855021418402
1667,2016-07-06,6.335999965667725,6.375999927520753,6.184000015258789,6.25600004196167,7111000.0,0.003484294506826968,1.4000011920940167,5.714305177111354,36.53845635183705,34.52741945807868,0.04869945765906625,0.29179667059835346,0.26299241085166525,-0.2872134371459554,11.856275711458638,0.19199991226196378,-0.24237938749515386,-0.22389998435974157,-0.8063181217293653,0.3585181530098822,-0.5151090530445535,0.06730908432507032,0.3366545680535955,87.83067982132452,42.36036892353114,0.29120906868481183,7,0.08500003814697266,0.14499998092651367,0.2745000123977661,-0.15199995040893555,0.23400020599365323,2,0.07859850815292968,-1.0606016819350923,6.314000129699707,-1.7777740984801067,6.335999965667725,2.8222142160810213,6.317999839782715,0.07859850815292968
1668,2016-07-07,6.420000076293945,6.452000141143799,6.314000129699707,6.363999843597412,7871000.0,0.013257593289359937,1.299993244827326,0.7000035762820971,42.590434984849175,34.02553190600342,-0.0825460024726885,0.17453014128314948,0.19009745617809592,-0.349466676576041,11.251449914604466,0.1380000114440918,-0.2644647754976326,-0.11309988498687762,-0.6674252249519963,0.44122545497824106,-0.3902625549694374,0.16406278499568216,0.22478826936465524,89.18916741977937,40.71233501085312,0.2771626699825594,7,-0.13000011444091797,0.06099987030029297,0.1940000057220459,-0.16100001335144043,0.10599994659423828,3,0.0532710285927005,1.4000011920940167,6.335999965667725,-1.0606016819350923,6.314000129699707,-1.7777740984801067,6.335999965667725,0.0532710285927005
1669,2016-07-08,6.691999912261963,6.693999767303468,6.489999771118164,6.489999771118164,7655500.0,0.04236757519246548,-1.0198005311301357,3.6071303888761164,50.60605308934031,36.15417585626425,-0.42634450272806834,-0.11934009501567822,-0.08288180046238569,-0.602100591344799,10.192038281410362,0.2739996910095224,-0.2849555721243844,0.16889996528625506,-0.36500394397212865,0.7028038745446388,-0.09805198934293635,0.4358519199154465,-0.7160000801086426,99.60787136984145,47.20958736298819,0.26695195462919186,7,-0.35700011253356934,-0.2109999656677246,-0.061499834060668945,-0.432999849319458,-0.1119999885559082,4,0.0,1.299993244827326,6.420000076293945,1.4000011920940167,6.335999965667725,-1.0606016819350923,6.314000129699707,0.0
1670,2016-07-11,6.7220001220703125,6.791999816894531,6.697999954223633,6.75,5288500.0,0.004482996144901108,-1.4736736435275812,-0.13861316022425493,50.35532852397306,38.953040754399986,-0.4504090946485073,-0.15890508071625487,-0.10695648363548127,-0.6147908293544528,10.518032947013896,0.09999990463256836,-0.2929969067422693,0.19980015754699743,-0.3326229275031336,0.7322232425971285,-0.06641138497806764,0.4660117000720625,-0.7316402912139894,88.48688854241499,33.97924920741906,0.26621154252506546,7,-0.3360002040863037,-0.24100017547607422,-0.024500131607055664,-0.44300007820129395,0.25,0,-0.007438290661539559,-1.0198005311301357,6.691999912261963,1.299993244827326,6.420000076293945,1.4000011920940167,6.335999965667725,-0.007438290661539559
1671,2016-07-12,6.77400016784668,6.8439998626708975,6.613999843597412,6.696000099182129,6671000.0,0.007735799588226122,1.1100971612807355,-2.7857288828337876,50.55612528524654,41.91419737420786,-0.4248031064996374,-0.2236309239498464,-0.15346514408241596,-0.6471186673136584,10.948212359207343,0.23000001907348544,-0.330541651568681,0.25260019302368164,-0.27817418192819776,0.783374567975561,-0.012786994452257616,0.5179873804996209,-0.751574737548828,89.3939831806492,34.373473923933105,0.2653871874759397,7,-0.35000014305114746,-0.2930002212524414,-0.06550025939941406,-0.4910001754760742,0.11800003051757812,1,-0.020076786689218307,-1.4736736435275812,6.7220001220703125,-1.0198005311301357,6.691999912261963,1.299993244827326,6.420000076293945,-0.020076786689218307
1672,2016-07-13,6.763999938964844,6.889999866485597,6.763999938964844,6.802000045776367,5447500.0,-0.001476266405971316,-5.6315564924961565,-0.4871804276858746,52.576236912361516,44.1530280921003,-0.33425949304095326,-0.2240133588305735,-0.14023317294573534,-0.6189013786681006,11.474941502119863,0.12599992752075284,-0.3035881721411062,0.24189996719360352,-0.29017913207593615,0.7739790664631432,-0.02413958244116632,0.5079395168283733,-0.692280042724609,78.12500258700823,20.600366266578455,0.2660395496347696,7,-0.24099993705749423,-0.28299999237060547,-0.055500030517578125,-0.4809999465942383,0.25,2,-0.02661144736292964,1.1100971612807355,6.77400016784668,-1.4736736435275812,6.7220001220703125,-1.0198005311301357,6.691999912261963,-0.02661144736292964
1673,2016-07-14,6.797999858856201,6.886000156402588,6.783999919891357,6.8480000495910645,6084000.0,0.005026599674476051,-1.6153883774101652,1.3157907945590523,48.10126617007559,45.20386903180075,-0.3102767496087022,-0.27311884136391296,-0.16596184582718188,-0.6358344371152658,11.587756048005367,0.12200021743774414,-0.22001640032538639,0.2765998840332031,-0.25390788386722196,0.8071076519336282,0.011346000082990138,0.5418537679834161,-0.6608175649963375,77.00000357627766,23.73574106035325,0.2652538839502127,7,-0.2609999179840088,-0.3169999122619629,-0.08949995040893555,-0.5149998664855957,0.18200016021728516,3,-0.033539230939787834,-5.6315564924961565,6.763999938964844,1.1100971612807355,6.77400016784668,-1.4736736435275812,6.7220001220703125,-0.033539230939787834
1674,2016-07-15,6.823999881744385,6.880000114440918,6.796000003814697,6.796000003814697,5356000.0,0.003824657756400507,-5.000034059945504,-0.5599954223807435,67.2386852536442,48.50056211992488,-0.2871492654064687,-0.30283136656883514,-0.18328245051358305,-0.6443792719668817,11.793431725528404,0.0840001106262207,-0.12918113750090043,0.29509990215301496,-0.2485694702483805,0.8387692745544104,0.023265215952317675,0.5669345883537122,-0.6265921820744627,76.08696403335071,16.038899505265732,0.27183468620069756,7,-0.2869999408721924,-0.3429999351501465,-0.11049985885620117,-0.5299997329711914,0.16200017929077148,4,-0.043669382183521566,-1.6153883774101652,6.797999858856201,-5.6315564924961565,6.763999938964844,1.1100971612807355,6.77400016784668,-0.043669382183521566
1675,2016-07-18,6.826000213623048,6.880000114440918,6.7880001068115225,6.831999778747559,5287000.0,0.0002931318747549927,-1.2439086796226893,-0.2142711171661808,96.42856572659893,54.99901692199182,-0.2372867616243548,-0.30818881824658906,-0.17575641155081723,-0.6311306492913333,11.994853510621432,0.09200000762939542,-0.062389461433800975,0.2892002344131477,-0.26741723940656925,0.8458177082328646,0.010891497503289216,0.5675089713230062,-0.5731851406078716,76.81172190029966,9.0345238955218,0.2783087369098584,7,-0.2890002727508554,-0.39300036430358976,-0.11250019073486417,-0.5250000953674325,0.3279995918273926,0,-0.03603871699652683,-5.000034059945504,6.823999881744385,-1.6153883774101652,6.797999858856201,-5.6315564924961565,6.763999938964844,-0.03603871699652683
1676,2016-07-19,6.777999877929688,6.877999782562256,6.776000022888184,6.806000232696532,4207500.0,-0.007031985671134611,-5.374972060379383,4.667064059768317,91.22803256711792,61.07563650146747,-0.13024280596754423,-0.2684383691851595,-0.11813971568049642,-0.5704326740697372,12.508664381396606,0.10199975967407227,-0.014832836242607783,0.23769991397857737,-0.324304429745343,0.7997042577024978,-0.04330225788338282,0.5187020858405376,-0.4742100214368783,11.111069061955433,-61.86322962632612,0.28100217186196,7,-0.17599987983703702,-0.3450000286102304,-0.054999828338623935,-0.47699975967407315,0.3039999008178702,1,0.028622048928079957,-1.2439086796226893,6.826000213623048,-5.000034059945504,6.823999881744385,-1.6153883774101652,6.797999858856201,0.028622048928079957
1677,2016-07-20,6.984000205993652,7.013999938964844,6.776000022888184,6.800000190734862,6407000.0,0.030392495097961936,-1.0517203107658157,-6.571345855827155,91.34195939561486,66.4924725471081,-0.2622345768361001,-0.4808184527773216,-0.3123830175420883,-0.7625682469447774,13.32617962348555,0.23799991607666016,0.04286796944982818,0.4321002244949339,-0.15721589012043946,1.0214163391103073,0.13744216718724722,0.7267582818026206,-0.6333135487014196,87.39506573543142,8.30026317681417,0.29465805730768674,7,-0.23200035095214844,-0.4890003204345703,-0.26950013637542725,-0.6830000877380371,0.13199996948242188,2,-0.013172967485086895,-5.374972060379383,6.777999877929688,-1.2439086796226893,6.826000213623048,-5.000034059945504,6.823999881744385,-0.013172967485086895
1678,2016-07-21,6.941999912261963,7.039999961853027,6.9079999923706055,6.953999996185303,5663000.0,-0.006013787584892238,-2.3000023841880646,-0.06521784200105701,85.94464413340211,70.41898266311497,-0.1546665575531465,-0.4396203051656151,-0.2634491160979966,-0.7077327583633046,14.296633203328263,0.13199996948242188,0.10539122433458559,0.3762999296188356,-0.236715809916908,0.9893156691545792,0.06979205985096382,0.6828077993867074,-0.5249819268024689,62.878760512094324,-18.53375903301312,0.3065078697678718,7,-0.11500000953674316,-0.43400001525878906,-0.2034999132156372,-0.6409997940063477,0.1979999542236337,3,0.010371654798742469,-1.0517203107658157,6.984000205993652,-5.374972060379383,6.777999877929688,-1.2439086796226893,6.826000213623048,0.010371654798742469
1679,2016-07-22,7.151999950408936,7.170000076293945,6.9000000953674325,6.992000102996826,7990000.0,0.030250654105604458,1.7551004520219253,-13.333227370261538,88.4905154513033,74.65622565504056,-0.32693420148827457,-0.6608183148546773,-0.4620625695185785,-0.9074102078855768,15.072259278238251,0.2699999809265128,0.17991511709819097,0.571899962425233,-0.08273726977107465,1.2265371946215406,0.24458134632707917,0.8992185785233868,-0.6602241277822181,95.43144074996573,14.319908314602998,0.327318616098154,7,-0.2599999904632577,-0.5789999961853036,-0.3989999294281015,-0.8509998321533212,-0.018000125885010654,4,-0.024049207568243247,-2.3000023841880646,6.941999912261963,-1.0517203107658157,6.984000205993652,-5.374972060379383,6.777999877929688,-0.024049207568243247
1680,2016-07-25,7.314000129699707,7.317999839782715,7.073999881744385,7.151999950408936,12191500.0,0.022651031937088728,1.8705945051400361,1.0125020861645455,91.66660706210716,79.22405696358064,-0.4426806698865553,-0.7899146665508683,-0.6088825677622554,-1.057210685989129,15.188392586719804,0.24399995803833008,0.24486905511374246,0.687300133705139,-0.036948535162283136,1.411548802572561,0.3251757992714275,1.0494244681388505,-0.7272729115595773,99.26204586084091,17.64000613742556,0.36212433443371117,7,-0.27300024032592773,-0.6670002937316895,-0.5865001678466797,-1.0130000114440918,-0.04400014877319336,0,-0.04484551037026263,1.7551004520219253,7.151999950408936,-2.3000023841880646,6.941999912261963,-1.0517203107658157,6.984000205993652,-0.04484551037026263
1681,2016-07-26,7.297999858856201,7.372000217437744,7.236000061035156,7.285999774932861,9799000.0,-0.0021876224445955827,-1.4285848092643052,0.07407451013866567,90.28468005642164,83.4138839795873,-0.3850236730199921,-0.7074861841139342,-0.5782843023163364,-1.0271277165369064,14.00297550811752,0.1360001564025879,0.2768009251332364,0.6060998678207401,-0.11308973736344452,1.3252894730049247,0.24650506522864823,0.965694670412832,-0.5942690212532575,87.58383650571284,6.468430275079754,0.35959480259209214,7,-0.2239997386932373,-0.623999834060669,-0.5704998970031738,-0.9969997406005859,-0.06999969482421875,1,-0.019731440968858815,1.8705945051400361,7.314000129699707,1.7551004520219253,7.151999950408936,-2.3000023841880646,6.941999912261963,-0.019731440968858815
1682,2016-07-27,7.329999923706055,7.420000076293945,7.28000020980835,7.320000171661378,7347500.0,0.004384771919530905,-2.111119352770699,0.833306842565292,89.84230164111848,88.05177680970317,-0.3668741142491303,-0.671197497540204,-0.5968833522411368,-1.043885741159853,12.816380414037484,0.1399998664855957,0.31141626169458014,0.5728999376296997,-0.1283152464618622,1.2741151217212616,0.2222923455839183,0.9235075296754811,-0.5059805977328473,82.69227771363907,2.490821161392006,0.35060759204578107,7,-0.23199987411499023,-0.6319999694824219,-0.5899999141693115,-1.0289998054504395,-0.0019998550415039062,2,-0.03383358083762533,-1.4285848092643052,7.297999858856201,1.8705945051400361,7.314000129699707,1.7551004520219253,7.151999950408936,-0.03383358083762533
1683,2016-07-28,7.434000015258789,7.4619998931884775,7.25600004196167,7.3499999046325675,12234500.0,0.014188280032089162,1.9428578240537082,8.400219350532522,88.09026201991452,90.36861867262209,-0.41478966843303766,-0.7163100428709104,-0.6867068677971693,-1.131596886137043,12.390780591177064,0.20599985122680753,0.34785553555492577,0.616200017929077,-0.09928512335873663,1.3316851592168906,0.25845744728516973,0.9739425885729842,-0.4907845392214343,95.0178135226653,16.557685036645296,0.357742570643907,7,-0.315000057220459,-0.7150001525878906,-0.6875,-1.1329998970031738,-0.06799983978271484,3,-0.04277641096717766,-2.111119352770699,7.329999923706055,-1.4285848092643052,7.297999858856201,1.8705945051400361,7.314000129699707,-0.04277641096717766
1684,2016-07-29,6.938000202178955,6.940000057220459,6.5879998207092285,6.75,35136500.0,-0.06672044821923062,2.666670805880001,2.238094697464228,57.49999254942957,86.04322165293661,0.11072566734057787,-0.18074675947126728,-0.1825820362349937,-0.6180990569938638,11.744877142998703,0.8460001945495605,0.3714710623122892,0.08920018672943097,-0.5877967516855573,0.7661971251444193,-0.24929828247806363,0.4276986559369256,0.5239996910095224,40.045806915884036,-35.611540754541444,0.3384984692074943,7,0.08699965476989746,-0.21900033950805664,-0.20800018310546875,-0.6370000839233398,0.4199995994567871,4,0.029114969504209665,1.9428578240537082,7.434000015258789,-2.111119352770699,7.329999923706055,-1.4285848092643052,7.297999858856201,0.029114969504209665
1685,2016-08-01,6.96999979019165,7.039999961853027,6.915999889373778,6.9619998931884775,9759500.0,0.004612220680340284,-1.4800038147008774,0.042552597871984926,56.901387829718274,82.22915001544777,0.11320526402495545,-0.17161195069541435,-0.2091410365121984,-0.6337697513549667,11.213668997615043,0.12400007247924894,0.40601514306061137,0.08949978351593035,-0.5443972303555373,0.723396797387398,-0.22744872341980304,0.40644829045166375,0.49200010299682706,43.70708670524642,-28.964614767885315,0.3169485069357337,8,0.05500006675720215,-0.25099992752075195,-0.23899972438812256,-0.6689996719360352,0.43000030517578214,0,0.023529417398700625,2.666670805880001,6.938000202178955,1.9428578240537082,7.434000015258789,-2.111119352770699,7.329999923706055,0.023529417398700625
1686,2016-08-02,6.802000045776367,6.9679999351501465,6.74399995803833,6.9679999351501465,9690500.0,-0.02410326391281914,1.698796703501883,-20.75025332300403,51.20405837111565,77.76938323494784,0.31845656245450016,0.036703881957805606,-0.040055262995529084,-0.4497093676752755,10.840976780740572,0.2259998321533203,0.4049549644127879,-0.10289995670318586,-0.6800077551292487,0.474207841722877,-0.3914538559162173,0.18565394250984557,0.642519845962525,24.485149579002993,-45.53470439637921,0.28855389921303143,8,0.22299981117248535,-0.08300018310546875,-0.16100001335144043,-0.4070000648498535,0.4759998321533194,1,0.06880328315209971,-1.4800038147008774,6.96999979019165,2.666670805880001,6.938000202178955,1.9428578240537082,7.434000015258789,0.06880328315209971
1687,2016-08-03,6.834000110626222,6.8540000915527335,6.73799991607666,6.789999961853027,7947000.0,0.004704508179138367,1.7619053025357858,-0.26506131383087744,51.14213912137375,73.90243823361136,0.29384199490785434,0.04629948224203151,-0.07031716357879692,-0.4685569619412817,10.086995241141274,0.11600017547607333,0.38087416522826434,-0.09579989910125608,-0.6089907506075258,0.41739095240501367,-0.35239532485439096,0.1607955266518788,0.5933893796920771,28.146483926388203,-39.297155767762376,0.25659542575313476,8,0.19099974632263095,-0.11300015449524015,-0.3830001354217538,-0.4140000343322763,0.31799983978271484,2,0.05765291879248413,1.698796703501883,6.802000045776367,-1.4800038147008774,6.96999979019165,2.666670805880001,6.938000202178955,0.05765291879248413
1688,2016-08-04,6.76200008392334,6.901999950408936,6.75,6.8480000495910645,7684500.0,-0.010535561243396607,-1.7636321075743484,-1.954538065564848,48.08878689715936,69.41335728315093,0.3773011611830839,0.15308368035047337,-0.0006035710638094827,-0.38206096948593693,9.66161215967758,0.15199995040893644,0.36398440128125387,-0.1848999261856079,-0.6467943503361191,0.2769944979649033,-0.4158471382608635,0.04604728588964768,0.6486016130027776,38.49562143361258,-26.704047108122175,0.23094721207525562,8,0.2629997730255127,-0.029000043869018555,-0.31100010871887207,-0.3380000591278076,0.4219999313354492,3,0.08370304314057564,1.7619053025357858,6.834000110626222,1.698796703501883,6.802000045776367,-1.4800038147008774,6.96999979019165,0.08370304314057564
1689,2016-08-05,6.691999912261963,6.76200008392334,6.668000221252441,6.73799991607666,13473000.0,-0.010351992131411247,-1.0000101455377388,0.5348839788195503,46.035496413989186,64.3432338778045,0.41928009598754734,0.23513958057673534,0.06521800141339984,-0.2965154034718491,10.53021034189198,0.09399986267089844,0.32874954146108504,-0.25490009784698486,-0.716794521997496,0.20699432630352632,-0.48584730992224046,-0.02395288577172927,0.702149747139817,6.451534339990259,-54.913139263811146,0.23094721207525562,8,0.33299994468688965,0.11700010299682706,-0.24099993705749512,-0.26599979400634766,0.3959999084472656,4,0.10071731501058734,-1.7636321075743484,6.76200008392334,1.7619053025357858,6.834000110626222,1.698796703501883,6.802000045776367,0.10071731501058734
1690,2016-08-08,6.671999931335449,6.760000228881836,6.665999889373778,6.699999809265138,5263000.0,-0.002988640344998683,-3.7000214576924186,0.6086929479936753,46.81107386439925,59.512833189802,0.3784314761164227,0.264776856316308,0.07923788347325988,-0.2631319738986644,11.01229375582803,0.09400033950805753,0.3035412350174642,-0.2724000692367552,-0.7399267694610732,0.19512663098756278,-0.5061634193489146,-0.038636719124595764,0.7060267312924795,1.986768560331232,-63.01921753848527,0.23376335011215915,8,0.3529999256134033,0.1510000228881836,-0.22099995613098145,-0.22499990463256836,0.3899998664855957,0,0.10281772742209627,-1.0000101455377388,6.691999912261963,-1.7636321075743484,6.76200008392334,1.7619053025357858,6.834000110626222,0.10281772742209627
1691,2016-08-09,6.638000011444093,6.688000202178955,6.607999801635742,6.664000034332275,4728500.0,-0.005095911307144041,1.1621625104710356,0.928576294277868,38.38925714863591,53.795828246192826,0.34527419429785766,0.30363299611607264,0.11054340144767227,-0.21804584051146048,11.995947632624208,0.08000040054321289,0.24749720232553685,-0.29959998130798215,-0.7813032796971537,0.18210331708118943,-0.5404516305025675,-0.058748332113396806,0.7242261143454618,10.204147832419668,-49.82295266604696,0.24085164919458565,8,0.38699984550475985,0.18499994277954013,-0.1870000362396249,-0.19099998474121183,0.4959998130798331,1,0.1147936249788537,-3.7000214576924186,6.671999931335449,-1.0000101455377388,6.691999912261963,-1.7636321075743484,6.76200008392334,0.1147936249788537
1692,2016-08-10,6.584000110626222,6.662000179290772,6.578000068664551,6.627999782562256,5042000.0,-0.008134965460194876,-2.000017029972784,1.6922935847119043,38.08256204439352,48.23941713780161,0.31550427589406116,0.3620171434786217,0.15961844838987282,-0.1522350875308236,12.863512577619401,0.08400011062622159,0.1614743269000396,-0.3445998907089223,-0.846272193591922,0.1570724121740774,-0.5954360421504221,-0.09376373926742243,0.7627414890617263,1.8518654788906508,-55.426261054904714,0.2508361514414997,8,0.22499990463256747,0.23899984359741122,-0.13300013542175382,-0.10300016403198331,0.5199999809265119,2,0.10540701027379806,1.1621625104710356,6.638000011444093,-3.7000214576924186,6.671999931335449,-1.0000101455377388,6.691999912261963,0.10540701027379806
1693,2016-08-11,6.570000171661378,6.644000053405763,6.561999797821045,6.6040000915527335,4996500.0,-0.0021263576442304144,-2.279966431112291,0.7727312135595912,27.71822788877205,44.93033217550633,0.2168626106361744,0.3774101265747509,0.1664950397254854,-0.1294514980289465,13.800266372313844,0.08200025558471769,0.07200418190119784,-0.3471998453140248,-0.8712317789107162,0.1768320882826666,-0.609215812112371,-0.08518387851567866,0.7459917667856342,4.000181197861355,-46.450313487545074,0.2620159667983458,8,0.2309997081756583,0.31799983978271396,-0.11900019645691007,-0.08900022506713956,0.5819997787475586,3,0.08858443889513423,-2.000017029972784,6.584000110626222,1.1621625104710356,6.638000011444093,-3.7000214576924186,6.671999931335449,0.08858443889513423
1694,2016-08-12,6.526000022888184,6.572000026702881,6.486000061035156,6.572000026702881,5717000.0,-0.0066971305363098255,2.739128631995771,1.3529444763895635,16.835004672041975,40.4785118246534,0.2193405580810568,0.41944536217105544,0.20168207173363584,-0.07459897777922464,14.893250847652167,0.08599996566772461,-0.025016004680224135,-0.37630000114440953,-0.9277203574990862,0.17512035521026714,-0.6520101793217474,-0.10058982296707164,0.7447523871212702,14.598517280985696,-28.451691578504672,0.2757101781773383,8,0.20099997520446777,0.4479999542236328,-0.14050006866455078,-0.04500007629394531,0.558000087738038,4,0.10082745787049463,-2.279966431112291,6.570000171661378,-2.000017029972784,6.584000110626222,1.1621625104710356,6.638000011444093,0.10082745787049463
1695,2016-08-15,6.579999923706055,6.624000072479247,6.513999938964844,6.541999816894531,3088000.0,0.008274578704946522,-1.3404317918957667,-0.8260892100052867,20.717768649846192,37.091146300067905,0.11644703498092657,0.3647728825248011,0.13976615926778546,-0.11562980800117106,15.981070696980703,0.11000013351440341,-0.1265100675438262,-0.31000008583068883,-0.8792721660267411,0.2592719943653634,-0.594636125928715,-0.02536404573266271,0.6279722983854557,46.53455296547654,8.74091197331746,0.284636040098026,8,0.11400008201599121,0.3940000534057617,-0.17200005054473877,-0.0989999771118164,0.6100001335144043,0,0.07720363265856278,2.739128631995771,6.526000022888184,-2.279966431112291,6.570000171661378,-2.000017029972784,6.584000110626222,0.07720363265856278
1696,2016-08-16,6.9720001220703125,7.03000020980835,6.5440001487731925,6.5440001487731925,22626500.0,0.05957449892240607,-1.271028464283441,11.26312553330324,38.71374788715373,35.710213940710126,-0.27815350276778084,-0.01259379018323692,-0.25575818520270044,-0.4925691518431403,16.87495569969811,0.48600006103515714,-0.1542871049069472,0.07230010032653844,-0.4955460640469891,0.640146264700066,-0.21162298186022532,0.3562231825133022,0.17821432713668983,89.33822208158647,54.860094050960626,0.2839230821867637,8,-0.21399998664855957,0.0019998550415039062,-0.538500189781189,-0.4910001754760742,0.3059997558593741,1,0.01290873123565106,-1.3404317918957667,6.579999923706055,2.739128631995771,6.526000022888184,-2.279966431112291,6.570000171661378,0.01290873123565106
1697,2016-08-17,6.892000198364258,7.004000186920166,6.860000133514403,6.946000099182129,10297000.0,-0.011474458161985668,-1.4406782400672205,-0.12616800043672913,32.650446462642165,33.99484278131933,-0.21127933419854106,0.06341146724780256,-0.17944648727787715,-0.3981719507651924,17.103145479707898,0.1440000534057626,-0.1874167146658987,-0.0030998229980472303,-0.5695594804114883,0.5633598344153938,-0.28632965170476776,0.2801300057086733,0.2050770997889968,74.63235777502935,45.83702457094467,0.28322982870672053,8,-0.13400006294250488,0.0819997787475586,-0.43950021266937256,-0.41100025177001953,0.37399959564208984,2,0.035113119442031326,-1.271028464283441,6.9720001220703125,-1.3404317918957667,6.579999923706055,2.739128631995771,6.526000022888184,0.035113119442031326
1698,2016-08-18,7.013999938964844,7.073999881744385,6.875999927520753,6.9000000953674325,10057000.0,0.017701644963611818,-1.4444411739600262,-2.111112092259313,53.19864414399046,34.790748084652805,-0.3282977208336133,-0.05577737669021676,-0.30579159383113197,-0.5063239336753167,17.31579469772089,0.19799995422363192,-0.19669145072361616,0.11529991626739466,-0.4533257532131163,0.6839255857479056,-0.16901291847286082,0.39961275100765015,-0.5279998779296875,89.79592498732895,59.84504234511391,0.2843128347402554,8,-0.23399996757507324,-0.039999961853027344,-0.5119999647140503,-0.5329999923706055,0.21199989318847656,3,0.012831501763767017,-1.4406782400672205,6.892000198364258,-1.271028464283441,6.9720001220703125,-1.3404317918957667,6.579999923706055,0.012831501763767017
1699,2016-08-19,6.980000019073486,7.021999835968018,6.938000202178955,7.01200008392334,4323000.0,-0.004847436582153031,2.2307819277218917,-0.2807027083551209,50.420177832273474,35.191759636638835,-0.2784284990294852,-0.03723290604580676,-0.27455849820548295,-0.4595552783870822,16.929354640825277,0.0839996337890625,-0.20955544868223797,0.0898999929428097,-0.4676909926325701,0.6474909785181895,-0.18889549984488063,0.36869548573050004,-0.4822399616241455,83.21430852218784,52.731355612070445,0.27879549278768995,8,-0.20000004768371582,-0.006000041961669922,-0.471000075340271,-0.49900007247924805,0.23799991607665927,4,0.024641823906224047,-1.4444411739600262,7.013999938964844,-1.4406782400672205,6.892000198364258,-1.271028464283441,6.9720001220703125,0.024641823906224047
1700,2016-08-22,6.986000061035156,7.001999855041504,6.90399980545044,6.946000099182129,3433000.0,0.0008596048632198983,1.7222406188325117,-1.249996274717251,58.94941814727404,37.47622196982084,-0.26284445378067023,-0.07279822472821884,-0.27841251156313707,-0.45654997987804435,15.850083006825644,0.09800004959106356,-0.2110510030491204,0.11230003833770752,-0.41103701232096057,0.6356370889963756,-0.14936848699162653,0.37396856366704156,-0.47671520709991455,83.3962518781096,50.000163746957064,0.261668525329334,8,-0.20600008964538574,-0.012000083923339844,-0.4770001173019409,-0.505000114440918,0.2740001678466797,0,0.014028063088299403,2.2307819277218917,6.980000019073486,-1.4444411739600262,7.013999938964844,-1.4406782400672205,6.892000198364258,0.014028063088299403
1701,2016-08-23,7.15399980545044,7.162000179290772,7.019999980926514,7.047999858856201,7018500.0,0.02404805939700938,1.327858857004366,2.6500011920940545,63.74569658397661,40.32768136310786,-0.39107830455825354,-0.26576515012131896,-0.44388171140921795,-0.6156576166267476,14.743951157167837,0.17600011825561612,-0.1977759066775553,0.2874997854232797,-0.21479782866003916,0.7897973995065986,0.036350978381619825,0.5386485924649396,-0.6334206509590157,97.35086999084221,60.67626695756671,0.2511488070416595,8,-0.3299996852874765,-0.17999982833862394,-0.6689999103546151,-0.6729998588562021,0.03200006484985263,1,0.0050321851759893566,1.7222406188325117,6.986000061035156,2.2307819277218917,6.980000019073486,-1.4444411739600262,7.013999938964844,0.0050321851759893566
1702,2016-08-24,7.081999778747559,7.177999973297119,7.058000087738037,7.105999946594237,6102000.0,-0.010064303698754218,-2.3333509940792347,-0.2264167918739607,63.7456965839766,44.3307334403528,-0.26933120981478176,-0.22482415501628505,-0.36884609677664315,-0.535093884466824,13.420402389932487,0.11999988555908203,-0.184630920913051,0.2278997659683224,-0.2370782242281031,0.6928777561647479,-0.004589229129890349,0.46038876106653515,-0.5357637832641604,68.21186092777961,30.455317503168907,0.23248899509821294,8,-0.2499997615814209,-0.10799980163574219,-0.5644998550415039,-0.6009998321533203,0.3040003776550293,2,0.02767581266668584,1.327858857004366,7.15399980545044,1.7222406188325117,6.986000061035156,2.2307819277218917,6.980000019073486,0.02767581266668584
1703,2016-08-25,7.116000175476074,7.130000114440918,7.067999839782715,7.067999839782715,3304500.0,0.004800959868785704,-1.5833267106413416,-2.000000000000074,68.79434153129854,50.10399309138131,-0.24332479776069604,-0.2992104979650394,-0.4013519753379997,-0.5590962895264315,11.868879802634643,0.062000274658203125,-0.15074837866783497,0.2778001546859743,-0.12067668514382124,0.6762769945157698,0.07856173477107653,0.47703857460087207,-0.5318583413238525,77.37235042288809,34.18302403873726,0.19923841991489763,8,-0.2700002193450928,-0.1420001983642578,-0.49250030517578125,-0.6210002899169922,0.27199983596801847,3,0.021079203882993003,-2.3333509940792347,7.081999778747559,1.327858857004366,7.15399980545044,1.7222406188325117,6.986000061035156,0.021079203882993003
1704,2016-08-26,7.139999866485597,7.173999786376952,7.058000087738037,7.118000030517577,4832000.0,0.003372637776518417,1.5777803680136793,0.4583267106413785,70.67138449225455,55.65439485164891,-0.19117322574770412,-0.32390787397678533,-0.4190986224663211,-0.5729527338108804,12.333908523962316,0.11599969863891513,-0.10783663708781965,0.2916998624801641,-0.1271471486225817,0.7105468735829099,0.08227635692879165,0.5011233680315366,-0.5202265439846814,86.13135637464786,36.1715885673577,0.20942350555137282,8,-0.27899980545044034,-0.16599988937378019,-0.4724999666213998,-0.6319999694824228,0.22200012207031072,4,0.012044813343960792,-1.5833267106413416,7.116000175476074,-2.3333509940792347,7.081999778747559,1.327858857004366,7.15399980545044,0.012044813343960792
1705,2016-08-29,7.133999824523926,7.217999935150146,7.124000072479247,7.139999866485597,6649000.0,-0.0008403420271524409,-6.230884915176031,-0.27273121355963426,72.46376748997397,59.404397029740046,-0.10987900061051104,-0.3214735090421206,-0.4065929199091016,-0.5557194668558889,13.316527892475088,0.09399986267089844,-0.04545978846975096,0.27749981880188024,-0.15748950660727168,0.7124891442110322,0.06000515609730428,0.4949944815064562,-0.4807329029752383,57.57569189569332,2.4802348730738473,0.2174946627045761,8,-0.09499979019165128,-0.15999984741210938,-0.40149986743927,-0.560999870300293,0.18600034713745206,0,0.011774616301147178,1.5777803680136793,7.139999866485597,-1.5833267106413416,7.116000175476074,-2.3333509940792347,7.081999778747559,0.011774616301147178
1706,2016-08-30,7.269999980926514,7.328000068664551,7.223999977111816,7.276000022888184,6478500.0,0.019063661304710378,-1.1224497739890327,0.999999999999852,78.92073968467616,64.54554072107716,-0.22256787880727646,-0.4433451121575924,-0.5356624650022468,-0.6796134540544276,13.87808461215814,0.194000244140625,0.04245511175800232,0.3900999784469601,-0.08136703210617036,0.8615669890000905,0.15436647317039487,0.6258334837235253,-0.5715544182897094,78.51848450544036,15.99870422829423,0.23573350527656536,8,-0.1679999828338623,-0.29600000381469727,-0.42600011825561523,-0.6230001449584961,-0.131999969482421,1,-0.0013754817153938115,-6.230884915176031,7.133999824523926,1.5777803680136793,7.139999866485597,-1.5833267106413416,7.116000175476074,-0.0013754817153938115
1707,2016-08-31,7.228000164031982,7.248000144958496,7.118000030517577,7.179999828338622,5670000.0,-0.005777141266124053,1.9545380655649078,-8.000000000000147,77.10049954005223,67.20130243175068,-0.1429242239247177,-0.39032659276045223,-0.4884956421007072,-0.6242875483622914,14.209871426750642,0.15199995040893644,0.12805227081110626,0.32840015888214147,-0.16729510934666614,0.8240954271109491,0.08055252476773767,0.5762477929965453,-0.4665991507924039,62.96299566784581,-6.6716462429674905,0.247847634114404,8,-0.1120002269744873,-0.254000186920166,-0.3540000915527344,-0.5540001392364502,-0.23000001907348633,2,-0.005810776532724993,-1.1224497739890327,7.269999980926514,-6.230884915176031,7.133999824523926,1.5777803680136793,7.139999866485597,-0.005810776532724993
1708,2016-09-01,7.328000068664551,7.394000053405763,7.173999786376952,7.222000122070312,8919000.0,0.013835072269393178,-1.1782138017968664,2.2083167766033314,81.57481728118601,70.6629290371854,-0.21646248144889402,-0.46983788119977987,-0.5792875405190809,-0.70657213603406,14.98322483167641,0.22000026702881037,0.1693395583177022,0.4001000642776491,-0.1262009546414422,0.9264010831967404,0.136949554818103,0.6632505737371952,-0.5099391498824755,80.357145391354,3.6054489269288297,0.2631505094595459,9,-0.1790001392364493,-0.3540000915527344,-0.43000006675720215,-0.630000114440918,-0.3299999237060547,3,0.007914859060393908,1.9545380655649078,7.228000164031982,-1.1224497739890327,7.269999980926514,-6.230884915176031,7.133999824523926,0.007914859060393908
1709,2016-09-02,7.366000175476074,7.4060001373291025,7.317999839782715,7.360000133514403,6551000.0,0.0051856040468689635,1.0465193645864883,0.05660419796850065,81.33973020288771,73.15074148780916,-0.21674320383798307,-0.47933007510461056,-0.6138313343159911,-0.7296495420335187,15.5045217243583,0.0880002975463876,0.23266041392884507,0.4044001579284666,-0.14414523157683234,0.9529455474337656,0.13012746317581758,0.6786728526811157,-0.4788265605391562,86.11112950759937,5.308432930551675,0.27427269475264937,9,-0.1530001163482666,-0.4200000762939453,-0.44700026512145996,-0.6470003128051758,-0.5480003356933594,4,0.0029866732886136838,-1.1782138017968664,7.328000068664551,1.9545380655649078,7.228000164031982,-1.1224497739890327,7.269999980926514,0.0029866732886136838
1710,2016-09-06,7.357999801635742,7.443999767303468,7.3379998207092285,7.363999843597412,5574000.0,-0.0010861218639347525,-3.6086929479936947,-0.999999999999852,72.18389254829475,74.08831881717784,-0.16810324310913138,-0.439852688204752,-0.5868576769055345,-0.7054718558243565,16.098080685847666,0.10599994659423917,0.25175490591643257,0.3620997905731205,-0.19590784914804704,0.920107430294288,0.08309597071253716,0.6411036104337038,-0.39819047356391835,73.6196211335568,-5.851264173464656,0.27900381986058365,9,-0.10699987411499023,-0.39299988746643066,-0.4859999418258667,-0.6389999389648438,-1.2259998321533194,1,0.0005436514036432083,1.0465193645864883,7.366000175476074,-1.1782138017968664,7.328000068664551,1.9545380655649078,7.228000164031982,0.0005436514036432083
1711,2016-09-07,7.4000000953674325,7.460000038146973,7.3520002365112305,7.357999801635742,6963000.0,0.005708112919811992,-3.0000353216477547,-7.000000000000148,80.5288305858847,75.95311148405652,-0.1916977756494962,-0.4446355049042676,-0.5964971382230848,-0.731556989580489,16.52063971012398,0.10799980163574219,0.28103049172060235,0.3660000801086438,-0.19317068948587224,0.9251708497031599,0.08641469531138579,0.6455854649059019,-0.36272029701854525,82.4561574733769,2.27519525106986,0.2795853847972582,9,-0.14100003242492765,-0.4270000457763681,-0.528000235557557,-0.6810002326965341,-1.1620001792907724,2,-0.010810800361494066,-3.6086929479936947,7.357999801635742,1.0465193645864883,7.366000175476074,-1.1782138017968664,7.328000068664551,-0.010810800361494066
1712,2016-09-08,7.277999877929687,7.403999805450439,7.251999855041504,7.3959999084472665,4598000.0,-0.016486515657495815,1.2686589471137248,-2.809504887546673,65.86536698088968,75.62766986734441,-0.043550979522053446,-0.28245853234261453,-0.4439181468605975,-0.5962013232142249,16.607183795358026,0.15199995040893466,0.29882062909504636,0.2092998743057244,-0.3174870086815966,0.7360867572930454,-0.054093567187936564,0.47269331579938534,-0.16463043641714403,36.363636363636246,-40.84129032994589,0.2633934414936606,9,-0.01899981498718173,-0.30499982833862216,-0.4060000181198111,-0.5590000152587882,-1.0759997367858878,3,-0.01923603583865663,-3.0000353216477547,7.4000000953674325,-3.6086929479936947,7.357999801635742,1.0465193645864883,7.366000175476074,-0.01923603583865663
1713,2016-09-09,7.151999950408936,7.285999774932861,7.1500000953674325,7.245999813079834,4729500.0,-0.017312438806551977,-1.775515764889094,0.79660879966377,59.30734813729184,74.36499916123746,0.09844509299409587,-0.11659913049999027,-0.2944272566965207,-0.4566446901735013,16.407395816536518,0.1359996795654288,0.29377980622068733,0.05419995784759646,-0.4180727481686066,0.5264726638637995,-0.18193639516050464,0.29033631085569755,0.3080000877380362,0.6451146485940241,-72.66845965976484,0.23613635300810137,9,0.13700008392333896,-0.17899990081787198,-0.27900004386901944,-0.433000087738038,-0.9600000381469735,4,-0.021532411425930542,1.2686589471137248,7.277999877929687,-3.0000353216477547,7.4000000953674325,-3.6086929479936947,7.357999801635742,-0.021532411425930542
1714,2016-09-12,7.184000015258789,7.208000183105469,7.064000129699707,7.107999801635742,6855500.0,0.004474282029045984,1.3225712176213622,-0.808514092080441,60.42104185321856,73.02691853493128,0.08196199750598687,-0.10200583363774829,-0.30523950045815695,-0.47722327813224386,15.716133524423379,0.14400005340576172,0.29541489185261494,0.05330002307891846,-0.33556450647081437,0.4421645526286513,-0.1411322416959475,0.24773228785378443,0.26980002403259284,30.303008409675463,-40.01113796778598,0.1944322647748664,9,0.07800006866455078,-0.2109999656677246,-0.30500006675720215,-0.4650001525878906,-0.9860000610351562,0,-0.025890850487921724,-1.775515764889094,7.151999950408936,1.2686589471137248,7.277999877929687,-3.0000353216477547,7.4000000953674325,-0.025890850487921724
1715,2016-09-13,7.0879998207092285,7.184000015258789,7.046000003814697,7.162000179290772,5193500.0,-0.013363056005798457,1.338982639899137,-0.9736861918385902,46.24146392063872,69.39588789448268,0.1908173758431957,0.035841402799779765,-0.18931045513425815,-0.3702119580675065,15.261066831800004,0.1380000114440918,0.2862992283273469,-0.06810016632080096,-0.35971048690308294,0.22351015426148102,-0.2139053266119415,0.07770499397033959,0.3502082221984866,10.144882466560933,-54.405045153174186,0.14580516029114088,9,0.16500020027160645,-0.11499977111816406,-0.17099988460540771,-0.3689999580383301,-0.865999698638916,1,-0.03809254906266313,1.3225712176213622,7.184000015258789,-1.775515764889094,7.151999950408936,1.2686589471137248,7.277999877929687,-0.03809254906266313
1716,2016-09-14,7.061999797821045,7.173999786376952,7.0380001068115225,7.110000133514403,4906000.0,-0.0036681748794940017,-1.8333349890227266,0.6486500418841222,48.79807981623456,66.25117459183627,0.20585790504459212,0.07265473318214788,-0.14256358530147573,-0.33438984654223525,15.685250985430207,0.1359996795654297,0.2719659450729539,-0.09860017299652135,-0.38087694603364586,0.18367660004060316,-0.23973855951508316,0.04253821352204046,0.35267576274108947,6.5572980247723445,-55.15293867615784,0.14113838651856223,9,0.18700027465820312,-0.08899974822998047,-0.13799989223480225,-0.3429999351501465,-0.7960000038146973,2,-0.1316907186298094,1.338982639899137,7.0879998207092285,1.3225712176213622,7.184000015258789,-1.775515764889094,7.151999950408936,-0.1316907186298094
1717,2016-09-15,7.133999824523926,7.176000118255615,7.01200008392334,7.027999877929688,5535000.0,0.010195416137663393,-1.376820107392383,-2.208316776603376,51.03446159107799,62.85780173737984,0.1331207576605804,0.020779678325308026,-0.1932615923942933,-0.3965284023794222,16.076110841603573,0.1640000343322754,0.257944024654158,-0.03870012760162389,-0.29172992734444936,0.21432967214120158,-0.16521502747303707,0.08781477226978929,0.25054169973816,44.52550298545645,-14.57553738792192,0.12651489987141284,9,0.10200023651123047,-0.16099977493286133,-0.2099999189376831,-0.41499996185302734,-0.7739996910095224,3,-0.12559572897200888,-1.8333349890227266,7.061999797821045,1.338982639899137,7.0879998207092285,1.3225712176213622,7.184000015258789,-0.12559572897200888
1718,2016-09-16,7.1040000915527335,7.162000179290772,7.070000171661378,7.136000156402588,12518000.0,-0.004205177138926319,1.1904734873212108,-0.30188755634329784,47.945220392715186,59.147300647360666,0.143047573137844,0.06099495337202221,-0.1445772267714629,-0.3556557663714086,16.198851875644856,0.09200000762939453,0.22026534945199483,-0.07319986820221036,-0.3173927829630916,0.17099304655867087,-0.19529632558265142,0.0488965891782307,0.24328728867547778,46.93875565027373,-8.38196179349869,0.12209645738044074,9,0.13199996948242276,-0.13100004196166903,-0.28800010681152255,-0.38500022888183505,-0.8559999465942374,4,-0.12697071210366262,-1.376820107392383,7.133999824523926,-1.8333349890227266,7.061999797821045,1.338982639899137,7.0879998207092285,-0.12697071210366262
1719,2016-09-19,7.151999950408936,7.2059998512268075,7.122000217437744,7.176000118255615,6651000.0,0.006756736801464713,-1.000000000000021,0.7500037252827004,50.980398267804674,56.79135683841732,0.06872680985312574,0.027975933992100188,-0.18171816302398636,-0.4000574531853749,16.423627695197666,0.10199975967407404,0.18693086935524583,-0.033800005912779874,-0.2602189832834565,0.19261897145789675,-0.14700949459811774,0.079409482772558,0.16175870018878769,72.1649661912219,16.42188637636184,0.11320948868533812,9,0.08400011062621981,-0.17899990081787198,-0.30750000476837247,-0.433000087738038,-1.0180001258850107,0,-0.1342281941839335,1.1904734873212108,7.1040000915527335,-1.376820107392383,7.133999824523926,-1.8333349890227266,7.061999797821045,-0.1342281941839335
1720,2016-09-20,7.084000110626222,7.190000057220459,7.076000213623048,7.162000179290772,4262500.0,-0.009507807641808919,-1.4255321307550082,3.249980131924145,39.05883606906852,52.18357966988219,0.10479247370901934,0.10929789461558492,-0.1043928216529828,-0.3255610294797524,16.72991336695241,0.11399984359741122,0.13328427212003735,-0.1066998481750483,-0.3186950756191589,0.1052953792690623,-0.21269746189710315,-0.0007022344529934443,0.19958268330406437,37.11346034258607,-15.098122063644958,0.10599761372205524,9,0.12399983406066806,-0.09700012207031339,-0.2335001230239877,-0.36500024795532315,-1.0480003356933603,1,-0.12507060171746198,-1.000000000000021,7.151999950408936,1.1904734873212108,7.1040000915527335,-1.376820107392383,7.133999824523926,-0.12507060171746198
1721,2016-09-21,7.190000057220459,7.197999954223633,7.084000110626222,7.0879998207092285,5203000.0,0.014963289799393653,-1.0727308982773294,-1.3076941887050826,47.921220702442305,50.18978563894359,-0.038139402209228734,0.006464732900663961,-0.20131963975007316,-0.4249568667899748,16.39203790028841,0.11399984359741122,0.07709645092813755,-0.002499914169311168,-0.2137932626986423,0.20879343436001996,-0.10814658843397673,0.1031467600953544,0.06642446570913219,91.75267360948915,39.21149155149596,0.10564667426466576,9,-0.0410001277923584,-0.18799996376037598,-0.35600006580352783,-0.47100019454956055,-1.2080001831054688,2,-0.13463142245430804,-1.4255321307550082,7.084000110626222,-1.000000000000021,7.151999950408936,1.1904734873212108,7.1040000915527335,-0.13463142245430804
1722,2016-09-22,7.277999877929687,7.366000175476074,7.223999977111816,7.260000228881836,6119500.0,0.012239196106939465,-2.155554613656593,0.17646673834789461,47.228372114660736,48.84767719198457,-0.1409629869276552,-0.06967040373402877,-0.27871431151261294,-0.5068915204804627,16.326598264354743,0.17600011825561523,0.04560723745523898,0.0756999015808093,-0.13216762474603705,0.28356742790765566,-0.02823386158261343,0.17963366474423204,-0.26599979400634677,70.27017013098484,20.369807212333114,0.10393376316342301,9,-0.08899974822997958,-0.11799979209899814,-0.41199982166290194,-0.5590000152587882,-0.9219999313354492,3,-0.1390492032010331,-1.0727308982773294,7.190000057220459,-1.4255321307550082,7.084000110626222,-1.000000000000021,7.151999950408936,-0.1390492032010331
1723,2016-09-23,7.265999794006348,7.4559998512268075,7.248000144958496,7.421999931335449,7881000.0,-0.0016488161754067976,-1.1666699780455672,-8.666843276465405,44.29221830422415,47.05558568654075,-0.12414680468251049,-0.04833468234845473,-0.2571259522033795,-0.4865671363816091,16.421157674830077,0.20799970626831144,0.0004641354852275015,0.056199836730956854,-0.1493686086470376,0.2617682821089513,-0.04658438595804082,0.15898405941995453,-0.2469197082519532,49.99993725820859,4.486667106890749,0.10278422268899724,9,-0.031999826431274414,-0.09799981117248535,-0.399999737739563,-0.5469999313354492,-0.8539996147155753,4,-0.12469029537260579,-2.155554613656593,7.277999877929687,-1.0727308982773294,7.190000057220459,-1.4255321307550082,7.084000110626222,-0.12469029537260579
1724,2016-09-26,7.22599983215332,7.2880001068115225,7.2059998512268075,7.223999977111816,6013500.0,-0.0055050871163006,-3.3157907945591605,-0.012819572314125371,42.73127915244821,46.66556515674181,-0.08667772920431904,-0.0016458549371325404,-0.20864301523473383,-0.43842290183699273,16.221335551033643,0.08200025558471502,-0.023812981894639762,0.01189987659454328,-0.19110280205457109,0.21490255524365764,-0.08960146273001435,0.1134012159191009,-0.189442955780029,39.473621468734905,-2.3817569566419436,0.10150133932455735,9,0.00800013542175293,-0.04399991035461426,-0.34899985790252686,-0.5069999694824219,-0.873999595642089,0,-0.1353445488391859,-1.1666699780455672,7.265999794006348,-2.155554613656593,7.277999877929687,-1.0727308982773294,7.190000057220459,-0.1353445488391859
1725,2016-09-27,7.217999935150146,7.26800012588501,7.190000057220459,7.23199987411499,5266500.0,-0.0011070989743976467,-1.22858310626703,-7.000476871721951,39.58808670365691,45.64223258867763,-0.06514918247659551,0.013670688707377643,-0.1921426885888673,-0.4219232262182233,15.779916097519308,0.07800006866455078,-0.03411136921327618,-0.00030002593994193916,-0.19977000454305482,0.19916995266317095,-0.10003501524149883,0.09943496336161495,-0.16466533978271336,36.02148332350556,-0.6693289424181543,0.09973498930155664,9,0.016000032424927646,-0.03600001335143954,-0.34099996089935214,-0.49900007247924716,-0.9980001449584952,1,-0.1501801219680492,-3.3157907945591605,7.22599983215332,-1.1666699780455672,7.265999794006348,-2.155554613656593,7.277999877929687,-0.1501801219680492
1726,2016-09-28,7.260000228881836,7.271999835968018,7.191999912261963,7.245999813079834,4666000.0,0.005818827114026037,3.2105633007491434,-1.0000340599454407,48.8665203724857,45.401350231056256,-0.08505377274448556,-0.030690701156169453,-0.22343181411535973,-0.4548696735226656,14.873310208878198,0.07999992370605469,-0.0477962771211935,0.042200255393981756,-0.1567735933290786,0.2411741041170421,-0.057286668967548415,0.14168717975551193,-0.19055902328002894,26.315874387371245,-9.986035853578578,0.0994869243615302,9,0.0029997825622567476,-0.024000167846679688,-0.3830002546310425,-0.5410003662109375,-1.1000003814697275,2,-0.16859509853452048,-1.22858310626703,7.217999935150146,-3.3157907945591605,7.22599983215332,-1.1666699780455672,7.265999794006348,-0.16859509853452048
1727,2016-09-29,7.185999870300293,7.27400016784668,7.164000034332275,7.23199987411499,5225000.0,-0.010192886535616563,-1.4444562182438554,-3.285616974898675,52.29109940511032,45.884225676877946,-0.0032424829836061875,0.04216351218025238,-0.1460003591980783,-0.37237740727314517,14.523254471683488,0.1100001335144043,-0.03955740797638185,-0.029700088500976385,-0.22910674293322497,0.1697065659312722,-0.12940341571710068,0.07000323871514791,-0.10109631887348591,7.534195124500277,-31.903377623055306,0.09970332721612439,9,0.08000016212463468,0.05000019073486328,-0.28699982166290283,-0.46700000762939453,-1.0099997520446777,3,-0.1675480125126957,3.2105633007491434,7.260000228881836,-1.22858310626703,7.217999935150146,-3.3157907945591605,7.22599983215332,-0.1675480125126957
1728,2016-09-30,7.386000156402588,7.4060001373291025,7.216000080108643,7.21999979019165,10654500.0,0.027831935668256147,-1.1839113849122063,-3.6087033140179745,61.09890489931663,47.00850419149038,-0.17772391544931576,-0.16155159401027586,-0.3388207842370541,-0.5649039129489282,13.834022072951088,0.22000026702880948,-0.026046550600292484,0.16740019321441668,-0.040393711675783095,0.37519409810461646,0.06350324076931724,0.2712971456595161,-0.2862527529837804,91.73554858909428,49.029870351038696,0.10389695244509979,9,-0.12000012397766024,-0.15000009536743164,-0.48300015926361084,-0.6670002937316895,-1.0960001945495605,4,-0.13945304467878872,-1.4444562182438554,7.185999870300293,3.2105633007491434,7.260000228881836,-1.22858310626703,7.217999935150146,-0.13945304467878872
1729,2016-10-03,7.388000011444093,7.495999813079834,7.366000175476074,7.380000114440918,9015000.0,0.0002707629297531433,-6.22224724161225,0.04819204430554814,68.38236497210269,50.266674069605294,-0.1594997533355782,-0.17056365695527287,-0.3402394712039021,-0.5584163871825796,13.219782375570494,0.12999963760375977,-0.018733968409232027,0.16830005645752077,-0.042982897719630486,0.37958301063467204,0.0626585793689447,0.27394153354609685,-0.2740025101129655,67.46991758754734,19.792672630171204,0.1056414770885758,10,-0.09800004959106534,-0.13400006294250577,-0.47800004482269376,-0.6690001487731942,-1.122000217437745,0,-0.13210609510577775,-1.1839113849122063,7.386000156402588,-1.4444562182438554,7.185999870300293,3.2105633007491434,7.260000228881836,-0.13210609510577775
1730,2016-10-04,7.361999988555907,7.49399995803833,7.331999778747559,7.386000156402588,6440000.0,-0.0035192234499067387,-2.8571201507703137,-3.0000596054119493,68.38236497210254,52.540134544011984,-0.100485534920713,-0.1520439571052039,-0.3191709693498952,-0.5231637143204901,12.324492827164258,0.16200017929077148,-0.005034855237274982,0.14210002422332657,-0.06974101043960701,0.35394105888626015,0.03617950689185978,0.24802054155479336,-0.22508234851985787,59.638580173327284,6.480692391602744,0.10592051733146682,10,-0.03200006484985263,-0.1080000400543204,-0.444499969482421,-0.6430001258850089,-1.0120000839233398,1,-0.13719094724459413,-6.22224724161225,7.388000011444093,-1.1839113849122063,7.386000156402588,-1.4444562182438554,7.185999870300293,-0.13719094724459413
1731,2016-10-05,7.320000171661378,7.4559998512268075,7.315999984741211,7.355999946594237,10912000.0,-0.005704946612308803,-5.363608778108954,1.499980131923895,61.832086539295716,54.16276948008254,-0.042584109847862095,-0.12263225321975657,-0.28217657684304864,-0.47241282187487865,11.269998437422144,0.1399998664855966,0.002082222683688073,0.10410020351409965,-0.09612491124815215,0.30432531827635145,0.0039876461329741986,0.2042127608952251,-0.161537601242701,46.98802448531741,-6.961824370411392,0.1001125573811258,10,0.009999752044676846,-0.06600022315979093,-0.31350016593933194,-0.6010003089904794,-1.0420002937316895,2,-0.15027327263300694,-2.8571201507703137,7.361999988555907,-6.22224724161225,7.388000011444093,-1.1839113849122063,7.386000156402588,-0.15027327263300694
1732,2016-10-06,7.138000011444093,7.3499999046325675,7.130000114440918,7.3499999046325675,8122500.0,-0.024863409282677384,1.0754707644693249,5.888922738652108,51.812362076915235,54.998341010381544,0.1312734371322941,0.050954138330486565,-0.10843151534993556,-0.28355716153889077,10.359105478040368,0.2199997901916495,0.023950117904709245,-0.07089996337890536,-0.27177172927680715,0.12997180251899643,-0.1713358463278558,0.02953591957004509,0.3579998016357413,2.18576600825761,-50.47598300663288,0.10043588294895084,10,0.1749999523162833,0.11599993705749423,-0.1000000238418588,-0.41900014877319425,-0.7659997940063485,3,-0.13701319171532533,-5.363608778108954,7.320000171661378,-2.8571201507703137,7.361999988555907,-6.22224724161225,7.388000011444093,-0.13701319171532533
1733,2016-10-07,6.998000144958496,7.164000034332275,6.995999813079834,7.15399980545044,9166500.0,-0.019613318333026042,-1.0999985098869005,0.7358478258913814,42.524282811597935,54.97534141695374,0.2562020759935777,0.18848910792829798,0.01816349273256801,-0.1377975635899915,10.037640306499481,0.1680002212524414,0.026217045828404117,-0.20319983959197963,-0.4240666932894719,0.017667014105512635,-0.31363326644072576,-0.0927664127432335,0.4906796741485593,0.4000663757324219,-47.737690923761484,0.11043342684874616,10,0.2479996681213379,0.2479996681213379,0.04699981212615967,-0.27900028228759766,-0.6700000762939453,4,-0.1174621334203696,1.0754707644693249,7.138000011444093,-5.363608778108954,7.320000171661378,-2.8571201507703137,7.361999988555907,-0.1174621334203696
1734,2016-10-10,6.998000144958496,7.076000213623048,6.9720001220703125,7.064000129699707,9955000.0,0.0,1.3111092273131602,0.4230777460225251,45.53014903385985,55.63557056475406,0.24636730820383157,0.18323452066005252,0.02047225802695607,-0.1322667688823156,10.25782409464346,0.10400009155273526,0.022141487608363875,-0.19389984607696498,-0.4327478848951207,0.04494819274119077,-0.3133238654860433,-0.07447582666788666,0.4709724739074703,4.98084886175646,-42.71103515701496,0.11942401940907807,10,0.23599982261657715,0.23599982261657715,0.0634998083114624,-0.27900028228759766,-0.5659999847412109,0,-0.10117178743066002,-1.0999985098869005,6.998000144958496,1.0754707644693249,7.138000011444093,-5.363608778108954,7.320000171661378,-0.10117178743066002
1735,2016-10-11,6.817999839782715,7.00600004196167,6.783999919891357,6.980000019073486,20989500.0,-0.025721677828980494,1.0747653139211792,2.454548738548681,32.04633417884422,53.76666098768279,0.40639769001055015,0.3604504479883026,0.1997057107699174,0.050677074378448594,10.939559290393607,0.2220001220703125,0.01653433622490219,-0.3604001522064211,-0.6492603114357873,-0.07153999297705482,-0.5048302318211046,-0.2159700725917375,0.6211544292755127,5.059512405572744,-35.528109900027985,0.14443007961468324,10,0.32200002670288086,0.32200002670288086,0.2615002393722534,-0.0989999771118164,-0.309999942779541,1,-0.08096216760749575,1.3111092273131602,6.998000144958496,-1.0999985098869005,6.998000144958496,1.0754707644693249,7.138000011444093,-0.08096216760749575
1736,2016-10-12,6.131999969482423,6.214000225067139,5.800000190734862,5.815999984741211,106244000.0,-0.10061599976836522,-1.379313463267044,-1.950615030950235,14.93270004097188,49.61572772500074,1.0231600859421475,1.02579788983632,0.8823675018784432,0.7344158716671236,12.680756667125856,1.0179996490478525,-0.0030839741272403742,-0.9999000310897816,-1.5494452838438955,-0.45035477833566784,-1.274672657466838,-0.7251274047127252,1.2547419516424547,21.419344517986875,-14.776913747616906,0.2747726263770567,10,0.5160000324249259,0.5160000324249259,0.975999951362609,0.5869998931884757,0.19600009918212802,2,0.035551196385368744,1.0747653139211792,6.817999839782715,1.3111092273131602,6.998000144958496,-1.0999985098869005,6.998000144958496,0.035551196385368744
1737,2016-10-13,6.23799991607666,6.27400016784668,6.0,6.119999885559082,39068000.0,0.017286357978110845,1.8842041861165486,0.37341783612494234,20.25464419351637,45.077476535467376,0.8588632841102877,0.8951235652527938,0.7731607652054429,0.6268760172650207,14.563713661249967,0.2740001678466797,-0.019865409125367606,-0.8491000890731808,-1.528637406575304,-0.1695627715710577,-1.1888687478242428,-0.5093314303221188,0.990067832009216,32.111420495959685,-2.2421532339072527,0.3397686587510616,10,0.4100000858306885,0.4100000858306885,0.8780001401901245,0.4809999465942383,-0.046000003814697266,3,0.006412305609357238,-1.379313463267044,6.131999969482423,1.0747653139211792,6.817999839782715,1.3111092273131602,6.998000144958496,0.006412305609357238
1738,2016-10-14,6.202000141143799,6.311999797821045,6.107999801635742,6.2940001487731925,19826000.0,-0.0057710444721363885,2.187517229561084,-0.7796608799663715,20.30164091128981,39.73517386204372,0.7926008843983494,0.9065629074416686,0.807790443644878,0.6595142006573003,16.475958700073267,0.20399999618530273,-0.05481525978201063,-0.8399998664855959,-1.6261762292810165,-0.0538235036901753,-1.2330880478833057,-0.44691168508788603,0.883260851206976,31.504697742796463,-2.11029407384304,0.3930881813977101,10,0.44499993324279785,0.4459998607635498,0.9139999151229858,0.5169997215270996,-0.06800031661987305,4,0.02741052441553049,1.8842041861165486,6.23799991607666,-1.379313463267044,6.131999969482423,1.0747653139211792,6.817999839782715,0.02741052441553049
1739,2016-10-17,6.191999912261963,6.25600004196167,6.151999950408936,6.184000015258789,12775000.0,-0.0016124199700504604,-1.8888903606080139,-0.08695539499735751,20.278112521362402,34.3902569230726,0.6873940990406018,0.8864009767692238,0.8185327840892125,0.6655496098196174,18.218200662295043,0.10400009155273349,-0.09232317608571439,-0.8020000934600828,-1.6725919332646173,0.06859174634445164,-1.23729601336235,-0.3667041735578156,0.7647349999272208,32.504126856096825,-0.7731459400811289,0.4352959199022674,10,0.43600010871887207,0.45600008964538574,0.939000129699707,0.5290000438690186,0.03800010681152344,0,0.02196384985944011,2.187517229561084,6.202000141143799,1.8842041861165486,6.23799991607666,-1.379313463267044,6.131999969482423,0.02196384985944011
1740,2016-10-18,6.197999954223633,6.260000228881836,6.173999786376952,6.228000164031982,7669000.0,0.0009689990385477465,-1.2051241296254134,-3.7500745067652144,18.579883459906753,29.58445658091827,0.557549012352931,0.8544276226022713,0.8140046332417512,0.6548448975547183,20.360162235972755,0.0860004425048837,-0.16115886368989418,-0.7517000436782837,-1.6905049355805373,0.1871048482239699,-1.221102489629411,-0.28229759772715646,0.6430614858201187,77.73438846053196,41.77644343590124,0.4694024459511269,10,0.3770000934600821,0.4500000476837158,0.9195001125335693,0.5350000858306885,-0.029999732971191406,1,0.037754147744740285,-1.8888903606080139,6.191999912261963,2.187517229561084,6.202000141143799,1.8842041861165486,6.23799991607666,0.037754147744740285
1741,2016-10-19,6.2220001220703125,6.271999835968018,6.1599998474121085,6.182000160217285,11484500.0,0.003872243953523258,-1.6666477446895118,-1.3333227370261465,20.60976992611934,26.1175018974965,0.4038917436096323,0.7949463047615968,0.7928816744976253,0.6281159805044112,22.57625573878975,0.11199998855590909,-0.24369770656459622,-0.6792998790740965,-1.664600930165367,0.30600117201717403,-1.1719504046197313,-0.18664935352846168,0.5149551930425504,71.15393138736779,30.295186080827264,0.49265052554563515,10,0.25999999046325684,0.42599987983703613,0.8909999132156372,0.5869998931884775,-0.10800027847290039,2,0.04596589027994069,-1.2051241296254134,6.197999954223633,-1.8888903606080139,6.191999912261963,2.187517229561084,6.202000141143799,0.04596589027994069
1742,2016-10-20,6.265999794006348,6.291999816894531,6.191999912261963,6.223999977111816,9864500.0,0.007071628266280827,1.1276606537751355,1.049996423717903,12.264131846140941,22.755262901334614,0.24942002996093215,0.7075175696057201,0.7540706580570582,0.5808492916246975,23.849081559687345,0.09999990463256836,-0.3319958420612137,-0.5847002029418942,-1.5922383817785448,0.42283797589475647,-1.0884692923602195,-0.08093111352356885,0.37726000866871523,77.45097810055186,41.25037195063026,0.5037690894183252,10,0.17200040817260742,0.382000207901001,0.8450002670288086,0.5570001602172852,-0.21799993515014648,3,0.00989471380409368,-1.6666477446895118,6.2220001220703125,-1.2051241296254134,6.197999954223633,-1.8888903606080139,6.191999912261963,0.00989471380409368
1743,2016-10-21,6.360000133514403,6.388000011444093,6.236000061035156,6.297999858856201,12560000.0,0.015001650590217075,1.5762696796301447,1.47620345140779,17.385795095597274,19.628112463749886,0.06191287644754606,0.571460932713939,0.6669095739663122,0.48313734715051204,24.50796365918519,0.15199995040893644,-0.4167345110656182,-0.4453998804092416,-1.4557831614009462,0.564983400582463,-0.9505915209050935,0.059791760086610246,0.19893370796663934,88.13564801344766,53.581624712136616,0.5051916404958522,10,0.04299998283386319,0.2879998683929452,0.7444999217987069,0.4629998207092294,-0.31200027465820224,4,-0.02641512857321393,1.1276606537751355,6.265999794006348,-1.6666477446895118,6.2220001220703125,-1.2051241296254134,6.197999954223633,-0.02641512857321393
1744,2016-10-24,6.248000144958496,6.4000000953674325,6.242000102996826,6.368000030517577,9174000.0,-0.017610060724011056,-1.3939398318065042,-1.9354734510552032,16.486169572111805,17.899205285224063,0.06295800882654312,0.6392073881126636,0.786006852242692,0.5902258255293935,25.49086400610691,0.15799999237060636,-0.48944578095953695,-0.5084998846054081,-1.5277999041059722,0.5108001348951561,-1.0181498943556901,0.0011501251448740035,0.23504033144792835,36.666752762175825,5.067408023873281,0.5096500097502822,10,-0.14800000190734863,0.39999985694885254,0.8564999103546143,0.5749998092651367,-0.22800016403198242,0,-0.018245889530997705,1.5762696796301447,6.360000133514403,1.1276606537751355,6.265999794006348,-1.6666477446895118,6.2220001220703125,-0.018245889530997705
1745,2016-10-25,6.133999824523926,6.27400016784668,6.131999969482423,6.27400016784668,7998500.0,-0.018245889530997705,1.0285692876751393,1.16667064031345,15.801618220782046,17.995751749647415,0.07792394873651443,0.7039237569131265,0.9041852549116438,0.6988254059712027,26.76058495064129,0.14200019836425692,-0.5502142537713972,-0.5683001995086672,-1.5994866441092155,0.46288624509188114,-1.0838934218089413,-0.05270697720839301,0.28073662331534255,0.7462142172131261,-27.712465603239718,0.5155932223002743,10,0.06600022315979004,0.5140001773834229,0.9705002307891846,0.754000186920166,-0.32399988174438477,1,0.015650504939003884,-1.3939398318065042,6.248000144958496,1.5762696796301447,6.360000133514403,1.1276606537751355,6.265999794006348,0.015650504939003884
1746,2016-10-26,6.035999774932861,6.1459999084472665,6.026000022888184,6.127999782562256,13956000.0,-0.015976532832501444,-1.1428644414169096,0.6571413001273834,16.60606501975832,17.5903540636743,0.1797800931304936,0.7436504096220169,0.9926734891378004,0.7908000206828927,28.17720749463133,0.11999988555908292,-0.625230696139722,-0.6051002264022829,-1.642192182397836,0.43199172959327026,-1.1236462044000595,-0.08655424840450632,0.3640003204345712,2.6737299750744197,-27.90586303398846,0.5185459779977767,10,0.1770002841949463,0.6120002269744873,1.0615001916885376,0.9380002021789551,-0.12199974060058594,2,0.021868862034715386,1.0285692876751393,6.133999824523926,-1.3939398318065042,6.248000144958496,1.5762696796301447,6.360000133514403,0.021868862034715386
1747,2016-10-27,5.98199987411499,6.15399980545044,5.943999767303468,6.0939998626708975,20790500.0,-0.008946305969415258,-1.2340405564785317,1.2173910789994618,17.51918552342454,17.28119235391149,0.2164048055986676,0.7408063058378467,1.0389170092260382,0.8388144546597545,29.970267413591078,0.21000003814697266,-0.6778885214154062,-0.5989001274108885,-1.6425702714716834,0.44477001664990645,-1.1207351994412855,-0.07706505538049147,0.35800023078918564,8.333350761579306,-24.987082794927545,0.5218350720303974,10,0.19000005722045987,0.6660001277923584,1.0935001373291016,0.9920001029968262,0.06200027465820224,3,0.022066193958579783,-1.1428644414169096,6.035999774932861,1.0285692876751393,6.133999824523926,-1.3939398318065042,6.248000144958496,0.022066193958579783
1748,2016-10-28,6.355999946594237,6.380000114440918,6.073999881744385,6.1459999084472665,16542000.0,0.06252090945330857,1.3720913899598202,-1.8750005321843817,33.43653319331675,18.74323909523975,-0.14913640082761326,0.30112346578673144,0.6574135317556182,0.45995298188158973,30.6132268203975,0.39800024032592773,-0.6241218735378053,-0.17340004444122403,-1.149242326708074,0.802442237825626,-0.661321185574649,0.31452109669220096,-0.555999755859375,90.35085150925087,51.237866367959796,0.48792114113342494,10,-0.1840000152587873,0.29200005531311124,0.8185001611709604,0.618000030517579,-0.36999988555908114,4,-0.04845816399087188,-1.2340405564785317,5.98199987411499,-1.1428644414169096,6.035999774932861,1.0285692876751393,6.133999824523926,-0.04845816399087188
1749,2016-10-31,6.412000179290772,6.435999870300293,6.357999801635742,6.392000198364258,10798500.0,0.008810609371786127,1.2941411591458925,0.09523798711178019,38.809274400766526,20.990949199779724,-0.19070212553960708,0.1773474044868868,0.5955020044428503,0.40038952558678975,30.72838607288717,0.07999992370605558,-0.581761608406592,-0.06859982013702304,-0.9573877229003731,0.820188082626327,-0.5129937715186985,0.37579413124465244,-0.6003999900817885,95.12201504362785,49.56575921275627,0.4443939513816751,10,-0.2220003604888925,0.23599982261657626,0.7889997959136954,0.561999797821044,-0.26000022888183594,0,-0.05676860733881528,1.3720913899598202,6.355999946594237,-1.2340405564785317,5.98199987411499,-1.1428644414169096,6.035999774932861,-0.05676860733881528
1750,2016-11-01,6.352000236511231,6.434000015258789,6.311999797821045,6.4000000953674325,9317000.0,-0.009357445586687052,1.103457489445872,-2.399995231623764,59.25926520559779,25.28533756416622,-0.11908278296828456,0.16632879794324573,0.6485781410600397,0.4588681869058231,31.188996192662877,0.12200021743774414,-0.536280421014899,-0.07809977531432999,-0.8649523569328084,0.7087528063041484,-0.47152606612356873,0.31532651549490875,-0.5154240600585949,82.92690727554509,32.89987419566212,0.3934262908092392,11,-0.16200041770935147,0.2959997653961173,0.8559997081756583,0.621999740600585,-0.24000024795532404,1,-0.05226704080966238,1.2941411591458925,6.412000179290772,1.3720913899598202,6.355999946594237,-1.2340405564785317,5.98199987411499,-0.05226704080966238
1751,2016-11-02,6.21999979019165,6.4060001373291025,6.214000225067139,6.4060001373291025,9691000.0,-0.020780925913831627,1.0645113325522688,3.875018626506282,49.258644629008096,29.39583898448479,0.014085295819007193,0.2231348332533365,0.7665622081089154,0.5877659707776157,31.921426054955425,0.19199991226196378,-0.4909639461301456,-0.15510020256042445,-0.8251544731655107,0.5149540680446618,-0.49012733786296714,0.17992693274211824,-0.3594466659851072,56.09755388404128,3.6471639197534884,0.3350271353025431,11,-0.029999971389770508,0.42800021171569824,0.9880001544952393,0.754000186920166,-0.0819997787475577,2,-0.06591637640545267,1.103457489445872,6.352000236511231,1.2941411591458925,6.412000179290772,1.3720913899598202,6.355999946594237,-0.06591637640545267
1752,2016-11-03,6.1599998474121085,6.269999980926514,6.15399980545044,6.22599983215332,5069500.0,-0.009646293376754822,-1.9743608553717942,0.35483796539604634,48.30370565236294,32.831162379680976,0.06422147484752916,0.21724708096048317,0.8138807108431907,0.6449215408669824,34.17109981351051,0.11600017547607333,-0.44331984867492213,-0.16620013713836723,-0.7372652296313724,0.40486495535463796,-0.4517326833848694,0.11933240910813492,-0.2764288533618151,23.756897344332835,-30.04823556987769,0.2855325462465026,11,0.029999971389771396,0.48800015449524015,1.0895001888275155,0.8140001296997079,-0.1659998893737784,3,-0.03993503558010325,1.0645113325522688,6.21999979019165,1.103457489445872,6.352000236511231,1.2941411591458925,6.412000179290772,-0.03993503558010325
1753,2016-11-04,6.176000118255615,6.308000087738037,6.1599998474121085,6.162000179290772,8396000.0,0.0025974466298450682,-15.4439205297998,-0.21212033638700215,49.35692218056929,36.483468225065145,0.021653045816270478,0.14388413368163633,0.7840273585701674,0.6251511015017961,36.49447122573459,0.14800024032592862,-0.40137308073523137,-0.1090998649597168,-0.5873660772130567,0.3691663472936231,-0.34823297108638673,0.13003324116695314,-0.27033196915532187,7.801527569466582,-46.68637358069405,0.23913310612666971,11,0.013999700546264648,0.4719998836517334,1.0749999284744263,0.7979998588562012,-0.06599998474121183,4,-0.02137305164425829,-1.9743608553717942,6.1599998474121085,1.0645113325522688,6.21999979019165,1.103457489445872,6.352000236511231,-0.02137305164425829
1754,2016-11-07,6.289999961853027,6.329999923706055,6.210000038146973,6.26200008392334,19618000.0,0.01845852354510824,1.2222241845186586,2.000000000000127,53.40236415090612,40.66132888396782,-0.09584133522562333,-0.027275336747496937,0.6564398010111834,0.5102091841227949,38.75522874393518,0.15399980545043945,-0.34853562969972174,0.040299987792968395,-0.30098006781296505,0.38158004339890184,-0.13034004000999833,0.21094001559593512,-0.36311854390473375,48.571448034154976,-2.852996263632413,0.17064002780296691,11,-0.10000014305114746,0.3580000400543213,0.9610000848770142,0.6840000152587891,-0.34600019454955966,0,-0.04833066814968834,-15.4439205297998,6.176000118255615,-1.9743608553717942,6.1599998474121085,1.0645113325522688,6.21999979019165,-0.04833066814968834
1755,2016-11-08,6.265999794006348,6.3379998207092285,6.202000141143799,6.297999858856201,8826500.0,-0.003815606993995746,1.4285659546749205,-1.1428644414168938,51.627205369915266,44.55256670065192,-0.05715872340891259,-0.049276428031296504,0.6664866505011604,0.5332139502122022,40.15067641125736,0.1359996795654297,-0.3076433746962204,0.043899822235107244,-0.16900396473592938,0.25680360920614387,-0.06255207125041107,0.15035171572062556,-0.31875363796397416,44.444381370828985,-4.299168920333976,0.10645189348551828,11,-0.07599997520446777,0.381000280380249,1.0060001611709595,0.7250001430511475,-0.2739996910095215,1,-0.018193400470018495,1.2222241845186586,6.289999961853027,-15.4439205297998,6.176000118255615,-1.9743608553717942,6.1599998474121085,-0.018193400470018495
1756,2016-11-09,6.3499999046325675,6.377999782562256,6.162000179290772,6.185999870300293,7744500.0,0.013405699551182426,-1.0377377163485957,-5.1249906867931,53.0172418222694,48.496795178301355,-0.10273782428425715,-0.12238171124940767,0.5648372606333085,0.4480581035190907,38.73584205573855,0.2159996032714835,-0.24944827941924874,0.11699993610382009,-0.09878372296901983,0.33278359517666,0.009108106567399687,0.2248917656402405,-0.3832036000198773,87.50005321843783,40.63680320378687,0.10789182953642007,11,-0.0950000286102286,0.2780001163482675,0.9420000314712533,0.6410000324249276,-0.39599990844726474,2,-0.03748030230725363,1.4285659546749205,6.265999794006348,1.2222241845186586,6.289999961853027,-15.4439205297998,6.176000118255615,-0.03748030230725363
1757,2016-11-10,6.277999877929688,6.480000019073486,6.24399995803833,6.3540000915527335,6901000.0,-0.011338587052631688,-2.2777774098480084,-0.463415839712959,47.007292817064275,50.00465735871775,0.017506337070444467,-0.049783777917215666,0.6193414583720509,0.5177694349459045,37.33938995509369,0.23600006103515625,-0.17699432108301139,0.042999911308289285,-0.17371833082909038,0.25971815344566895,-0.065359209760401,0.15135903237697956,-0.29243543068949407,36.87498975545763,-4.57063569503709,0.10835912106868995,11,0.0390000343322745,0.29700016975402654,1.0140000581741324,0.7130000591278067,-0.31999969482421964,3,-0.022300074738415554,-1.0377377163485957,6.3499999046325675,1.4285659546749205,6.265999794006348,1.2222241845186586,6.289999961853027,-0.022300074738415554
1758,2016-11-11,6.372000217437744,6.418000221252441,6.216000080108643,6.24399995803833,6279500.0,0.01497297568267153,-1.195653526003172,-1.684209205440987,54.5857958427046,51.75760418559976,-0.08268040965807977,-0.13744183927276943,0.5053530669296666,0.4233769465057611,36.118197505143876,0.20200014114379883,-0.09583692554081136,0.1285002470016483,-0.0959651352558355,0.3529656292591321,0.016267555872906847,0.24073293813038976,-0.3567696358875523,66.03778111663912,22.99675490311374,0.11223269112874189,11,-0.05500030517578125,0.1099998950958252,0.9114997386932373,0.618999719619751,-0.43600034713745117,4,-0.05932207258326372,-2.2777774098480084,6.277999877929688,-1.0377377163485957,6.3499999046325675,1.4285659546749205,6.265999794006348,-0.05932207258326372
1759,2016-11-14,6.328000068664551,6.458000183105469,6.26200008392334,6.4000000953674325,8137500.0,-0.006905233407365818,1.0851051957439792,-0.5624990686793196,57.566303348419524,51.56949731257995,-0.057941957124248766,-0.08720134722862305,0.5272167234190182,0.4635636117387332,34.740246448797905,0.1960000991821289,-0.011757717665618728,0.07770009040832537,-0.14843008667120472,0.30383026748785547,-0.03536499813144012,0.19076517894809086,-0.28488332086296086,52.20124937396334,3.6528178868551535,0.11306508853976516,11,-0.01100015640258789,0.1100001335144043,0.9179997444152832,0.6629998683929443,-0.4180002212524423,0,-0.034450052589230395,-1.195653526003172,6.372000217437744,-2.2777774098480084,6.277999877929688,-1.0377377163485957,6.3499999046325675,-0.034450052589230395
1760,2016-11-15,6.432000160217285,6.699999809265138,6.323999881744385,6.699999809265138,35146000.0,0.01643490683063198,1.8059732828501969,3.722215967416106,65.3726674157345,53.359944288882886,-0.16695809448810373,-0.18210868301574568,0.4020901386360398,0.36401224054068315,32.881732997168015,0.37599992752075284,0.027167245090844894,0.1700001716613766,-0.06860649850356726,0.40860684182632045,0.05069683657890511,0.2893035067438481,-0.3626704161393812,50.185904577551064,-3.9933010645285734,0.11930333508247183,11,-0.005000352859496182,-0.029000043869018555,0.8019998073577881,0.55899977684021,-0.7100000381469727,1,-0.07587070596362233,1.0851051957439792,6.328000068664551,-1.195653526003172,6.372000217437744,-2.2777774098480084,6.277999877929688,-0.07587070596362233
1761,2016-11-16,6.507999897003174,6.539999961853027,6.4079999923706055,6.418000221252441,13719500.0,0.011815879181091615,-1.3999965320976042,-0.33582012540121875,70.07631570517954,55.77912318364029,-0.22105510393657202,-0.248314657990222,0.3040574475212159,0.2991435770460207,30.890140673493004,0.13199996948242188,0.050162121896399015,0.2316999197006222,-0.02997830840176441,0.4933781478030088,0.1008608056494289,0.3625390337518155,-0.38821654771029124,60.33057444131686,0.33762844110263046,0.13083911405119353,11,-0.07800006866455078,-0.25799989700317383,0.6319999694824219,0.4830000400543213,-0.6739997863769522,2,-0.07928700094847219,1.8059732828501969,6.432000160217285,1.0851051957439792,6.328000068664551,-1.195653526003172,6.372000217437744,-0.07928700094847219
1762,2016-11-17,6.328000068664551,6.507999897003174,6.265999794006348,6.492000102996826,20063500.0,-0.027658240809362966,1.4693935641456692,-1.8222291687638748,48.74552645161735,55.71119032486785,-0.016447997350203636,-0.06685969725176832,0.4634114693940683,0.4888298435151448,29.118083193293646,0.24200010299682617,0.034402838441059735,0.048600077629089355,-0.21403162587917102,0.31123178113734973,-0.08271577412504083,0.17991592938321954,-0.16179940257388736,23.140506452575814,-31.648661773019747,0.1313158517541303,11,0.10299992561340421,-0.006000280380248135,0.31999993324279785,0.31999993324279785,-0.3120002746582031,3,-0.05910241283517814,-1.3999965320976042,6.507999897003174,1.8059732828501969,6.432000160217285,1.0851051957439792,6.328000068664551,-0.05910241283517814
1763,2016-11-18,6.191999912261963,6.374000072479247,6.177999973297119,6.357999801635742,17035000.0,-0.02149180703648268,-1.0206220028659332,1.012194235505171,40.802672518415584,54.31122458792446,0.1364048306232597,0.058930362851485896,0.5808217895482404,0.6307263192697938,28.005064875782555,0.19600009918212802,0.03971851252488712,-0.07900006771087664,-0.34152400851439246,0.18352387309263918,-0.210262038112635,0.05226190269088171,0.5079998970031747,2.681981487385274,-45.063610230216405,0.13126197040175797,11,0.2390000820159921,0.12999987602233976,0.45600008964538574,0.45600008964538574,-0.12199974060058505,4,-0.03779065446901997,1.4693935641456692,6.328000068664551,-1.3999965320976042,6.507999897003174,1.8059732828501969,6.432000160217285,-0.03779065446901997
1764,2016-11-21,6.133999824523926,6.2220001220703125,6.061999797821045,6.196000099182129,21310500.0,-0.009366939366904692,1.8070153424015793,0.3734958793773537,40.87101368129893,53.11609217807818,0.18992144897140495,0.11378578473172851,0.6181431772322981,0.6927805379111796,27.080856966729627,0.16000032424926758,0.05033891166391058,-0.13130013942718488,-0.40078488721575134,0.13818460836138158,-0.26604251332146767,0.0034422344670979044,0.5555599880218516,11.285270440655808,-30.68781636859911,0.13474237389428306,11,0.24699997901916504,0.18799996376037686,0.5135002136230469,0.5140001773834229,-0.07399988174438477,0,-0.03227909355850045,-1.0206220028659332,6.191999912261963,1.4693935641456692,6.328000068664551,-1.3999965320976042,6.507999897003174,-0.03227909355850045
1765,2016-11-22,6.230000019073486,6.239999771118164,5.920000076293945,5.920000076293945,18096000.0,0.015650504939003884,-1.0645145412287327,-4.999976927336491,50.43178845906781,52.8288195821669,0.09865197136872084,0.02671619844519313,0.5052483099747951,0.6011464583636084,25.973968364570332,0.31999969482421875,0.06154810340215988,-0.040099954605102184,-0.3030789198466737,0.2228790106364693,-0.1715894372258875,0.09138952801568312,0.434457392883302,50.0,9.408175106693676,0.13148948262078555,11,0.07999992370605469,0.07999992370605469,0.40799999237060547,0.4179999828338623,-0.20599985122680664,1,-0.05136439336784582,1.8070153424015793,6.133999824523926,-1.0206220028659332,6.191999912261963,1.4693935641456692,6.328000068664551,-0.05136439336784582
1766,2016-11-23,6.168000221252441,6.236000061035156,6.131999969482423,6.197999954223633,7450000.0,-0.009951813423953348,-1.0392127530269921,-0.09677335002776423,50.34484346186831,53.19965854270068,0.14764678562041667,0.10446833148182755,0.5501228471539781,0.6675474457015245,24.51693438283903,0.10400009155273349,0.05643872754443713,-0.10869977474212611,-0.35289574749180463,0.13549619800755242,-0.23079776111696493,0.013398211632712709,0.4517897505645765,42.17690826153066,-0.5219322443912233,0.12209798637483917,11,0.1419997215270996,0.1419997215270996,0.4434998035430908,0.4799997806549072,-0.14400005340576172,2,-0.07230870349929508,-1.0645145412287327,6.230000019073486,1.8070153424015793,6.133999824523926,-1.0206220028659332,6.191999912261963,-0.07230870349929508
1767,2016-11-25,6.113999843597412,6.176000118255615,6.0939998626708975,6.176000118255615,3506500.0,-0.008754924727299107,1.6451578170184253,2.0666942175032585,47.412344421049276,52.402608384738976,0.1966132891769874,0.17799052804550364,0.5836962581043572,0.7253284104041935,22.81929137157978,0.08200025558471769,0.05448843742794818,-0.16930015087127703,-0.3854883853318327,0.04688808358927865,-0.2773942681015553,-0.06120603364099875,0.4638027344882216,42.73122663734232,-4.200877931472007,0.10809411723027806,11,0.1960000991821289,0.1960000991821289,0.4510002136230469,0.5340001583099365,-0.029999732971190518,4,-0.04579649004479558,-1.0392127530269921,6.168000221252441,-1.0645145412287327,6.230000019073486,1.8070153424015793,6.133999824523926,-0.04579649004479558
1768,2016-11-28,6.047999858856201,6.176000118255615,6.035999774932861,6.125999927520753,7915000.0,-0.010794894738233585,-1.7450984058716283,1.2580600504522386,39.47826598947556,50.39282645596742,0.23671353095081038,0.23160744652184562,0.6290483197732559,0.7934223345088576,22.50781652115959,0.1400003433227539,0.041328674633564155,-0.21990013122558594,-0.45713867140422515,0.017338408953053275,-0.33851940131490554,-0.10128086113626633,0.49033456912193163,39.99997019764919,-6.446975200194302,0.1186192700893198,11,0.26200008392333984,0.26200008392333984,0.4950002431869507,0.6000001430511475,0.11800003051757724,0,-0.0052910161370118836,1.6451578170184253,6.113999843597412,-1.0392127530269921,6.168000221252441,-1.0645145412287327,6.230000019073486,-0.0052910161370118836
1769,2016-11-29,6.047999858856201,6.0999999046325675,6.0,6.026000022888184,7717500.0,0.0,-1.7027044442582675,-0.28204893078531024,40.319726263500996,47.60916632794147,0.2154784858409453,0.2139063265656489,0.6064272655936005,0.7911944701249256,22.54041299959466,0.09999990463256747,0.042876116224071836,-0.20170011520385778,-0.44806590444420014,0.04466567403648458,-0.3248830098240294,-0.07851722058368615,0.4532345080208806,39.99997019764919,-6.4235041750265225,0.12318289462017121,11,0.18200016021728516,0.26200008392333984,0.47750020027160645,0.6000001430511475,0.15400028228759766,1,0.0036376179428907474,-1.7450984058716283,6.047999858856201,1.6451578170184253,6.113999843597412,-1.0392127530269921,6.168000221252441,0.0036376179428907474
1770,2016-11-30,6.019999980926514,6.0879998207092285,6.013999938964844,6.0879998207092285,5893000.0,-0.004629609554088643,1.1764722381947463,-3.0909248542384637,34.5794521634579,43.665070378861294,0.19991316445621532,0.22741812650696236,0.6132065046515551,0.8163020302155131,22.42117506087105,0.07399988174438477,0.022680569722293598,-0.21309998035430944,-0.47471119034897136,0.04851122964035248,-0.3439055853516404,-0.08229437535697848,0.4463603285155795,8.474565997478422,-31.400004870142105,0.1308056049973309,11,0.1940000057220459,0.28999996185302734,0.3540000915527344,0.628000020980835,0.24200010299682617,2,0.006644511956771071,-1.7027044442582675,6.047999858856201,-1.7450984058716283,6.047999858856201,1.6451578170184253,6.113999843597412,0.006644511956771071
1771,2016-12-01,5.809999942779541,6.0440001487731925,5.78000020980835,6.035999774932861,11817000.0,-0.034883727377462925,1.1818124497548914,3.3235347741329258,30.62915233952046,41.65213992196165,0.3358028044419461,0.42702066248447945,0.7956909436172968,1.0213289546997943,22.2620158211967,0.26399993896484286,-0.006052872597297032,-0.4026000261306759,-0.7255890391766506,-0.0796110130847012,-0.5640945326536633,-0.24110551960768856,0.6235787526736631,7.575691895693051,-31.32839870462617,0.16149450652298744,12,0.2670001983642578,0.43000006675720215,0.6140000820159912,0.8380000591278076,0.5820002555847168,3,0.03683308557224518,1.1764722381947463,6.019999980926514,-1.7027044442582675,6.047999858856201,-1.7450984058716283,6.047999858856201,0.03683308557224518
1772,2016-12-02,5.914000034332275,5.926000118255615,5.77400016784668,5.776000022888184,10855500.0,0.01790018805111737,-1.1408485703252238,-0.6106199731620657,31.19868521398159,40.58503022146898,0.18651504619397752,0.32005533789278573,0.66197949970792,0.9130696920528827,21.91282396699876,0.15199995040893555,-0.056102203359274405,-0.2862999439239502,-0.6354035750020319,0.06280368715413154,-0.46085175946299106,-0.11174812838490933,0.4672923822693402,34.82584173037346,-0.6193331052041415,0.17455181553904103,12,0.09299993515014648,0.3229999542236328,0.5164999961853027,0.7339999675750732,0.5099997520446768,4,0.018599954831894694,1.1818124497548914,5.809999942779541,1.1764722381947463,6.019999980926514,-1.7027044442582675,6.047999858856201,0.018599954831894694
1773,2016-12-05,6.0440001487731925,6.0999999046325675,5.947999954223633,5.958000183105469,12821500.0,0.021981757471463137,-1.867912136356872,0.623188105332622,39.11043567325982,40.38941044279797,0.03722834967199873,0.18936807093329833,0.5035529196340862,0.7789802291177006,21.35134874768487,0.18599987030029208,-0.12157933926457432,-0.14969983100891238,-0.5056614917932816,0.20626182977545682,-0.3276806614010974,0.028280999383272665,0.27656304295292955,82.82214690984402,47.451853337604334,0.1779808303921848,12,-0.037000179290770596,0.19299983978271573,0.36599981784820645,0.6039998531341562,0.32599973678588956,0,0.006618127211851288,-1.1408485703252238,5.914000034332275,1.1818124497548914,5.809999942779541,1.1764722381947463,6.019999980926514,0.006618127211851288
1774,2016-12-06,5.986000061035156,6.035999774932861,5.883999824523926,6.027999877929688,11969500.0,-0.00959630812547363,4.2414127628788005,-0.48837015885338786,32.27345124625786,38.37181741915242,0.08049143046151475,0.23549969996756026,0.5331559991245065,0.8320970385749318,20.981698246361564,0.1600003242492667,-0.1447512264778288,-0.1924999237060545,-0.5570071228178382,0.17200727540572913,-0.3747535232619468,-0.010246324150162245,0.27990682830302127,65.03069458847915,30.231819485508822,0.18225359955589196,12,0.01900005340576172,0.25099992752075195,0.4239999055862427,0.6619999408721924,0.4720001220703125,1,0.03007013473158815,-1.867912136356872,6.0440001487731925,-1.1408485703252238,5.914000034332275,1.1818124497548914,5.809999942779541,0.03007013473158815
1775,2016-12-07,6.151999950408936,6.176000118255615,5.986000061035156,6.0,10802500.0,0.027731354440560185,-1.111113760208961,-3.6190622161670656,36.79525936323165,36.866308074859454,-0.10922221055046233,0.06379197359831235,0.3403604499748143,0.6620976365767062,20.28309460558622,0.19000005722045898,-0.14351205332346328,-0.02080004215240372,-0.3831047564328367,0.34150467212802926,-0.20195239929262065,0.16035231498781322,0.06471626678009113,94.02980825687551,59.880341699261464,0.18115235714021657,12,-0.17699980735778897,0.08500003814697177,0.2669999599456778,0.4960000514984122,0.18800020217895508,2,0.008127469300700962,4.2414127628788005,5.986000061035156,-1.867912136356872,6.0440001487731925,-1.1408485703252238,5.914000034332275,0.008127469300700962
1776,2016-12-08,6.111999988555907,6.188000202178955,6.079999923706055,6.138000011444093,10678500.0,-0.006501944436844487,-1.4000021192726657,-0.17105283796629955,41.059604217480235,36.16044805224067,-0.08716789608068432,0.08964342571560646,0.3511934783870343,0.6985913126351262,19.790673994554442,0.10800027847290039,-0.13937862301717274,-0.04890000820160001,-0.40222168572806893,0.3044216693248689,-0.22556084696483492,0.1277608305616349,-0.3379998207092276,81.6424619998823,44.196074569885596,0.17666083876323466,12,-0.13099980354308993,0.1250000000000009,0.30699992179870694,0.5360000133514413,0.2579998970031747,3,0.024541900466016342,-1.111113760208961,6.151999950408936,4.2414127628788005,5.986000061035156,-1.867912136356872,6.0440001487731925,0.024541900466016342
1777,2016-12-09,6.138000011444093,6.1500000953674325,6.070000171661378,6.113999843597412,6799000.0,0.0042539304543305345,2.333306842565243,-0.9230825661152189,47.54098930200285,37.05630619807704,-0.12226270412072981,0.0554606872677228,0.2981129033327612,0.6659113584360776,19.946971552245948,0.07999992370605469,-0.15685692574385257,-0.0158999919891345,-0.36497516595421864,0.33317518197594964,-0.19043757897167612,0.15863759499340713,-0.3557198429107675,83.55258926960903,39.98579333700633,0.174537586982542,12,-0.1569998264312753,0.09899997711181552,0.2809998989105216,0.509999990463256,0.3319997787475577,4,0.04138158788637836,-1.4000021192726657,6.111999988555907,-1.111113760208961,6.151999950408936,4.2414127628788005,5.986000061035156,0.04138158788637836
1778,2016-12-12,5.99399995803833,6.142000198364258,5.96999979019165,6.138000011444093,5855500.0,-0.023460419214284656,1.2631569040807107,-5.999960263847864,44.08784593333386,37.474986161391804,0.014831628449467615,0.17886016833334573,0.4063531756056715,0.8029969361997393,20.13854192167093,0.17200040817260742,-0.17474658802437837,-0.14100003242492676,-0.4811734023060277,0.19917333745617416,-0.31108671736547766,0.029086652515624145,-0.20360538883209234,36.184209494380696,-10.992334405093985,0.17008668494055057,12,-0.012999773025512695,0.24300003051757812,0.4249999523162842,0.6540000438690186,0.4700002670288086,0,0.07173837693508256,2.333306842565243,6.138000011444093,-1.4000021192726657,6.111999988555907,-1.111113760208961,6.151999950408936,0.07173837693508256
1779,2016-12-13,6.110000133514403,6.130000114440918,6.010000228881836,6.01800012588501,8626000.0,0.01935271543012096,-1.2222241845186586,-0.638888704923994,45.01661800606103,38.63467125501437,-0.10219591645482407,0.04815976781509512,0.25513939077996195,0.6773335214798157,20.600519861598144,0.1360001564025879,-0.18269447576281728,-0.014099860191346458,-0.34198298813811423,0.3137832677554213,-0.17804142416473034,0.14984170378203743,-0.31165345164871106,64.22021960715651,16.682013828898732,0.16394156397338366,12,-0.12899994850158603,0.1269998550415048,0.30899977684021085,0.5379998683929452,0.32800006866455167,1,0.042553149977613725,1.2631569040807107,5.99399995803833,2.333306842565243,6.138000011444093,-1.4000021192726657,6.111999988555907,0.042553149977613725
1780,2016-12-14,5.943999767303468,6.1459999084472665,5.935999870300293,6.0939998626708975,12850500.0,-0.027168635447386458,-1.5301226276617548,-1.630435684002111,41.43729833322219,39.83557636542567,0.05798816785803762,0.1852222778439918,0.3841093672264231,0.8300205803464227,22.428782344430758,0.21000003814697354,-0.17905084553651296,-0.1557002067565909,-0.45880215292091986,0.14740173940773804,-0.3072511798387554,-0.0041492336744264335,-0.13786001503151013,3.1745581220213066,-43.18118478880726,0.1515509730821643,12,0.0370004177093497,0.2930002212524405,0.4750001430511466,0.704000234603881,0.5880002975463858,2,0.08647382838562612,-1.2222241845186586,6.110000133514403,1.2631569040807107,5.99399995803833,2.333306842565243,6.138000011444093,0.08647382838562612
1781,2016-12-15,5.992000102996826,6.072000026702881,5.9079999923706055,5.952000141143799,9321000.0,0.008075426913271011,-1.5624953433965638,-0.26666624281168755,45.3149137115848,41.40404619849269,0.04304630631306239,0.10180188115217259,0.30022691022719705,0.7691063762976675,24.396572439209745,0.1640000343322754,-0.17594758576158664,-0.08189988136291504,-0.3194150430648133,0.1556152803389832,-0.20065746221386416,0.03685769948803408,-0.17822314172672904,34.710774741828125,-11.603464269103824,0.11875758085094915,12,0.04399991035461426,0.24499988555908203,0.4264998435974121,0.6559998989105225,0.5699996948242188,3,0.05807744386002556,-1.5301226276617548,5.943999767303468,-1.2222241845186586,6.110000133514403,1.2631569040807107,5.99399995803833,0.05807744386002556
1782,2016-12-16,5.953999996185303,6.03000020980835,5.9060001373291025,6.015999794006348,24813500.0,-0.0063418067687479596,1.7555378950435576,-1.549996423717903,46.3108406624213,42.20409119728841,0.09757852858962934,0.11630945787609726,0.30703082636580525,0.7933295920497887,25.90706726986988,0.12400007247924716,-0.164712050876461,-0.10119998455047607,-0.31185272887860815,0.109452759777656,-0.20652635671454167,0.004126387613589522,-0.13273857009702805,19.999960263531886,-25.992981583891012,0.10532637216406589,12,0.0820000171661377,0.28299999237060547,0.4874999523162842,0.6940000057220459,0.559999942779541,4,0.06986897709780115,-1.5624953433965638,5.992000102996826,-1.5301226276617548,5.943999767303468,-1.2222241845186586,6.110000133514403,0.06986897709780115
1783,2016-12-19,5.958000183105469,6.050000190734862,5.938000202178955,5.98199987411499,11402500.0,0.0006718486601828833,-2.5000186265524955,0.38709305276758726,46.47888953022634,43.78247322884047,0.08950919747311481,0.09895312399489242,0.27575103807156687,0.7737753243139878,27.03861129488417,0.11199998855590731,-0.12760486836411822,-0.08549981117248517,-0.2900661223996446,0.11906650005467423,-0.18778296678606488,0.016783344441094528,-0.1294039814953809,21.666706403134043,-24.048099244809137,0.1022831556135798,12,0.08899998664855957,0.27899980545043945,0.4879997968673706,0.6899998188018799,0.5980000495910636,0,0.08593480888738636,1.7555378950435576,5.953999996185303,-1.5624953433965638,5.992000102996826,-1.5301226276617548,5.943999767303468,0.08593480888738636
1784,2016-12-20,5.935999870300293,6.019999980926514,5.800000190734862,5.9720001220703125,21373000.0,-0.0036925666547577007,2.333330925064314,1.5000298027060857,46.69811338437333,44.88279034230065,0.11585444172614867,0.11105295138803495,0.26965365766037763,0.7878554202390866,27.944798978005203,0.21999979019165128,-0.09713888204923826,-0.09760012626647985,-0.30288857176397777,0.10768831923101807,-0.2002443490152288,0.0050440964822691114,0.2520003318786621,39.30629783879589,-10.659827148837351,0.10264422274874878,12,0.05800032615661621,0.30100011825561523,0.46350014209747314,0.7120001316070557,0.625999927520752,1,0.08894884877080278,-2.5000186265524955,5.958000183105469,1.7555378950435576,5.953999996185303,-1.5624953433965638,5.992000102996826,0.08894884877080278
1785,2016-12-21,5.9099998474121085,5.978000164031982,5.8540000915527335,5.929999828338622,21796000.0,-0.004380057859884934,1.1379202617656679,0.555551140427561,54.59557655349833,46.38678726852489,0.11612893107438182,0.11789468399378755,0.2724773868637689,0.8051926875955742,28.35337120368718,0.12400007247924894,-0.0868613028635501,-0.10760014057159495,-0.29776069066017286,0.08256040951698296,-0.2026804156158839,-0.012519865527305996,0.2702403545379646,40.44107463733168,-14.272182025371393,0.09508027504428884,12,0.06500029563903897,0.3270001411437997,0.4675002098083505,0.7380001544952401,0.742000102996828,2,0.08934016385771137,2.333330925064314,5.935999870300293,-2.5000186265524955,5.958000183105469,1.7555378950435576,5.953999996185303,0.08934016385771137
1786,2016-12-22,5.7220001220703125,5.892000198364258,5.702000141143799,5.888000011444093,21592000.0,-0.031810445041571045,1.1839054000356257,8.30000238418811,41.80888698118082,45.74988701065577,0.2715452705469259,0.2854006403281435,0.45675361000995274,0.986030979073508,28.989107096093512,0.20799970626830966,-0.06651541190580978,-0.2732998609542845,-0.4917046813583168,-0.05489504055025218,-0.38250227115630064,-0.16409745075226834,0.45063527965545624,5.7471201369125495,-49.35510233129111,0.10920241020201628,12,0.20199990272521973,0.3989999294281006,0.6929998397827148,0.9259998798370361,0.8979997634887695,3,0.14155888247105985,1.1379202617656679,5.9099998474121085,2.333330925064314,5.935999870300293,-2.5000186265524955,5.958000183105469,0.14155888247105985
1787,2016-12-23,5.834000110626222,5.8400001525878915,5.71999979019165,5.71999979019165,9653500.0,0.019573573255252885,-1.1052635981863663,-0.6867493759461363,40.90122126377422,45.39581760292692,0.12503697636751898,0.1595272701977093,0.33883758044682377,0.8669371770377685,29.513717644105064,0.12000036239624112,-0.061885817977153756,-0.147299885749816,-0.3695307571175954,0.07493098561796341,-0.2584153214337057,-0.0361844500659263,0.31980988067626814,37.931020308053554,-13.1003386038103,0.11111543568388958,12,0.08999991416931064,0.27099990844726474,0.5059998035430899,0.813999891281127,0.8020000457763663,4,0.12478568278886781,1.1839054000356257,5.7220001220703125,1.1379202617656679,5.9099998474121085,2.333330925064314,5.935999870300293,0.12478568278886781
1788,2016-12-27,6.015999794006348,6.056000232696532,5.789999961853027,5.809999942779541,16999000.0,0.031196379830131793,-1.1626054712259497,1.8070111596312328,51.173697709317565,46.07993756995542,-0.059802747296581416,-0.02634333460461491,0.15407529023555444,0.6799796167968299,29.255803029368387,0.26600027084350497,-0.05948613755108312,0.03629980087280238,-0.1843643473565031,0.25696394910210785,-0.07403227324185035,0.1466318749874551,0.11973780328979444,88.70044397030162,37.810685000689645,0.11033207411465284,12,-0.09199976921081543,0.02200031280517578,0.36050009727478116,0.632000207901001,1.5280003547668448,1,0.08277928224908626,-1.1052635981863663,5.834000110626222,1.1839054000356257,5.7220001220703125,1.1379202617656679,5.9099998474121085,0.08277928224908626
1789,2016-12-28,6.070000171661378,6.1040000915527335,5.960000038146973,6.046000003814697,22512500.0,0.008976126912243254,2.1304356840021557,0.11650575329909485,46.4837184422901,46.64065091540743,-0.13418477868561407,-0.08285923108901994,0.0982052224770591,0.6224027416490951,28.734259407664275,0.14400005340576083,-0.06874836694997111,0.08920016288757449,-0.1331107691478275,0.31151109492297646,-0.021955303130126502,0.20035562890527547,0.048387927388670704,91.54230744138918,44.204739740846826,0.11115546601770086,12,-0.16700005531311124,-0.0990002155303964,0.306499719619751,0.5779998302459708,1.495999813079833,2,0.0800659056492472,-1.1626054712259497,6.015999794006348,-1.1052635981863663,5.834000110626222,1.1839054000356257,5.7220001220703125,0.0800659056492472
1790,2016-12-29,6.059999942779541,6.138000011444093,6.010000228881836,6.070000171661378,9223500.0,-0.0016474841184559441,-1.3272760375575618,-0.4166732893586801,47.71126878802943,46.906912590567934,-0.11845646456407088,-0.07347579775438273,0.10598757988308005,0.6290513555561033,28.104003197525152,0.12799978256225675,-0.06265714888402929,0.07719993591308594,-0.14730476185464703,0.3017046336808189,-0.035052412970780544,0.18945228479695242,-0.3579998016357422,82.11007067253729,37.496171563740845,0.11225234888386643,12,-0.1399998664855957,-0.08899998664855957,0.2914998531341553,0.5880000591278076,1.4920001029968262,3,0.0828382606900242,2.1304356840021557,6.070000171661378,-1.1626054712259497,6.015999794006348,-1.1052635981863663,5.834000110626222,0.0828382606900242
1791,2016-12-30,6.02400016784668,6.067999839782715,6.00600004196167,6.067999839782715,9002000.0,-0.005940556975706723,1.8181936406788477,4.399866488651145,45.0261906455976,46.764173699809746,-0.08654081312490991,-0.021736052292534502,0.1385317195874105,0.6619990340993844,26.630968233808105,0.06199979782104492,-0.0677951069102658,0.03050014972686732,-0.17924104070044944,0.24024134015418408,-0.0743704454867915,0.13537074494052614,-0.31328002929687493,72.72732457991566,31.674104693260787,0.10487059521365849,12,-0.10400009155273438,-0.05500006675720215,0.28599977493286133,0.623999834060669,1.4600000381469727,4,0.10424962899473811,-1.3272760375575618,6.059999942779541,2.1304356840021557,6.070000171661378,-1.1626054712259497,6.015999794006348,0.10424962899473811
1792,2017-01-03,6.02400016784668,6.131999969482423,5.980000019073486,6.111999988555907,12206000.0,0.0,1.3750032596345294,2.0000108372889236,51.49701453685229,47.32174314499041,-0.08444763830071889,-0.013779038243447062,0.133586378694047,0.6597781766718018,24.903408057603563,0.15199995040893644,-0.05424716644015781,0.025000143051147283,-0.1817104368789142,0.23171072298120876,-0.07835514691388301,0.12835543301617758,-0.3047344318389893,67.24142892181362,24.515946137626898,0.10335528996503056,1,-0.10400009155273438,-0.07899999618530273,0.28599977493286133,0.623999834060669,1.5739998817443839,1,0.09893753338414113,1.8181936406788477,6.02400016784668,-1.3272760375575618,6.059999942779541,2.1304356840021557,6.070000171661378,0.09893753338414113
1793,2017-01-04,6.084000110626222,6.107999801635742,6.015999794006348,6.03000020980835,11611000.0,0.009960149586282219,-1.2438825828061035,-0.6136364867867233,48.62579313153643,47.535929783564086,-0.13934892605729754,-0.074445493368553,0.06620596185376204,0.5981072657292126,24.31278752332379,0.09200000762939453,-0.048664307074195,0.08300008773803835,-0.12630151126868494,0.29230168674476165,-0.021650711765323294,0.1876508872414,-0.3563596891098033,69.66297251756679,28.431352874304096,0.10465079950336148,1,-0.16400003433227628,-0.13899993896484464,0.22599983215331942,0.563999891281127,1.4519996643066397,2,0.0907297889117804,1.3750032596345294,6.02400016784668,1.8181936406788477,6.02400016784668,-1.3272760375575618,6.059999942779541,0.0907297889117804
1794,2017-01-05,6.165999889373778,6.184000015258789,6.046000003814697,6.052000045776367,15568500.0,0.013477938405086043,-1.1904776321615496,2.111112092259278,62.87703029075977,48.456091309926464,-0.2070675619908453,-0.1499570894215383,-0.018762968954113113,0.5155989364521867,23.26747502199682,0.1380000114440918,-0.03943223555269082,0.1559998750686633,-0.06569881427614899,0.3776985644134756,0.04515053039625716,0.26684921974106945,-0.43015227605880657,91.17640871490002,43.266518839023995,0.11084934467240608,1,-0.22299981117248446,-0.22099971771240146,0.1440000534057626,0.4820001125335702,1.3940000534057626,3,0.22348366592970614,-1.2438825828061035,6.084000110626222,1.3750032596345294,6.02400016784668,1.8181936406788477,6.02400016784668,0.22348366592970614
1795,2017-01-06,6.202000141143799,6.24399995803833,6.1040000915527335,6.1599998474121085,9631000.0,0.005838509960413907,1.2222213812391103,0.3684241346857787,62.35293787656091,50.738763631635365,-0.22047721640095208,-0.19185594285371455,-0.053700130861636275,0.47843208650772784,23.044100993673826,0.1399998664855966,-0.028930244165700003,0.18950011730194127,-0.039933525424821426,0.41893376002870397,0.07478329593855992,0.3042169386653226,-0.448226431751074,84.09097477097362,33.085851729171736,0.11471682136338122,1,-0.2200002670288086,-0.22900009155273438,0.06799983978271484,0.4459998607635498,1.3519997596740723,4,0.21992902492031496,-1.1904776321615496,6.165999889373778,-1.2438825828061035,6.084000110626222,1.3750032596345294,6.02400016784668,0.21992902492031496
1796,2017-01-09,6.26200008392334,6.297999858856201,6.162000179290772,6.199999809265138,10128500.0,0.009674289167054928,1.0298486217964553,1.476186691795,67.66055108581587,53.712022500751104,-0.21883566785140918,-0.25301423785684385,-0.10875854272499375,0.41134347329239773,23.00042764735085,0.1359996795654288,-0.014413828266173212,0.24200005531311053,-0.009841193155127215,0.4938413037813483,0.1160794310789921,0.36792067954722896,-0.4788127996118785,88.67931035516888,32.35797241244369,0.1259206242341188,1,-0.21800017356872559,-0.26200008392333984,-1.1920928955078125e-07,0.3859999179840088,1.3280000686645517,0,0.20600446256219174,1.2222213812391103,6.202000141143799,-1.1904776321615496,6.165999889373778,-1.2438825828061035,6.084000110626222,0.20600446256219174
1797,2017-01-10,6.392000198364258,6.412000179290772,6.289999961853027,6.291999816894531,9225500.0,0.02076015852741242,-1.346155962293235,1.6129022334338508,71.74348458019699,55.99755437529326,-0.2920742802192082,-0.38262710699069125,-0.2304637853572027,0.27621603783649284,23.142179218162877,0.15000009536743253,-0.004435748510719151,0.3593001604080204,0.06106027315964013,0.6575400476564006,0.21018021678383025,0.5084201040322105,-0.567627908089217,94.94950467986295,32.829980269644054,0.1491199436241899,1,-0.20600008964538574,-0.33500003814697266,-0.23350012302398682,0.24599981307983398,1.055999755859375,1,0.1708385440771485,1.0298486217964553,6.26200008392334,1.2222213812391103,6.202000141143799,-1.1904776321615496,6.165999889373778,0.1708385440771485
1798,2017-01-11,6.423999786376952,6.578000068664551,6.377999782562256,6.449999809265138,11804500.0,0.005006193213336063,-2.3898344809750105,-0.259999237063475,74.20635896776042,59.07784776701219,-0.29068097260848447,-0.401337215760484,-0.26568262609256443,0.23727516327414566,23.14826730248187,0.20000028610229492,0.04196537611957307,0.36979975700378365,0.024951598670432062,0.7146479153371352,0.1973756778371083,0.542223836170459,-0.5408647072003383,71.05258204600744,5.797528611781303,0.17242407916667574,1,-0.14499974250793368,-0.28399968147277743,-0.3019998073577872,0.2110002040863046,1.068000316619874,2,0.1827522263782999,-1.346155962293235,6.392000198364258,1.0298486217964553,6.26200008392334,1.2222213812391103,6.202000141143799,0.1827522263782999
1799,2017-01-12,6.369999885559082,6.434000015258789,6.2880001068115225,6.4099998474121085,6688000.0,-0.008405962424280489,2.318168518016818,1.5384587169422368,72.20078908318334,61.79890557758483,-0.21193848741296062,-0.34452398451112387,-0.2174011666633593,0.2844921832188998,22.931524537093544,0.1459999084472665,0.0844119095827418,0.302799868583679,-0.06942165641531783,0.6750213935826759,0.1166891060841806,0.48891063108317745,-0.4034810076439159,56.118102711131314,-11.768653498065163,0.18611076249949823,1,-0.09099984169006348,-0.22999978065490723,-0.247999906539917,0.2650001049041748,1.1059999465942383,3,0.18304551182443896,-2.3898344809750105,6.423999786376952,-1.346155962293235,6.392000198364258,1.0298486217964553,6.26200008392334,0.18304551182443896
1800,2017-01-13,6.458000183105469,6.466000080108643,6.361999988555907,6.366000175476074,3716500.0,0.013814803630669559,-1.0799938965076388,-2.3000023841881156,89.31624802464067,66.72002306414518,-0.26546141917448285,-0.413228704761182,-0.3082809629048837,0.19005605752798083,22.443575238593613,0.10400009155273526,0.10382068682606693,0.3651001453399658,-0.04076313197618209,0.7709634226561137,0.1621685066818923,0.5680317839980393,-0.4181035623003764,71.15386599267545,-4.40339854453471,0.2029316386580739,1,-0.1790001392364502,-0.31800007820129395,-0.33700013160705566,0.17699980735778809,0.9899997711181641,4,0.17064102329339859,2.318168518016818,6.369999885559082,-2.3898344809750105,6.423999786376952,-1.346155962293235,6.392000198364258,0.17064102329339859
1801,2017-01-17,6.3400001525878915,6.49399995803833,6.283999919891357,6.458000183105469,38616500.0,-0.018271915015777296,1.2105315993153607,-1.282608921000519,76.85775419801506,69.5378830264966,-0.10943069349359824,-0.28229398642590997,-0.19033555079845232,0.29818628077724973,21.62389449659253,0.21000003814697266,0.12548286872610603,0.22970011234283572,-0.18762626947958339,0.6470264941652548,0.02103692143162572,0.4383633032540457,-0.2355311180396642,19.047688557374002,-58.73808186458071,0.20866319091120974,1,-0.043000221252442294,-0.2000000476837167,-0.23400008678436368,0.2949998378753653,1.1059999465942374,1,0.1914826055224057,-1.0799938965076388,6.458000183105469,2.318168518016818,6.369999885559082,-2.3898344809750105,6.423999786376952,0.1914826055224057
1802,2017-01-18,6.369999885559082,6.392000198364258,6.271999835968018,6.329999923706055,10609500.0,0.004731818966746459,1.8571315039565854,-0.3389826398991394,72.40507016749666,72.18002491938107,-0.09520026951992122,-0.29463624344898154,-0.218108155354658,0.2595406224231107,20.722705845112245,0.12000036239624023,0.148920811572804,0.23889985084533727,-0.18700543342850207,0.6648051351191766,0.025947208708417158,0.4518524929822574,-0.20870712691689608,32.02613564292716,-42.54575118677559,0.2129526421369198,1,-0.05799984931945801,-0.22999978065490723,-0.26099979877471924,0.2650001049041748,1.0599999427795401,2,0.19152280831190827,1.2105315993153607,6.3400001525878915,-1.0799938965076388,6.458000183105469,2.318168518016818,6.369999885559082,0.19152280831190827
1803,2017-01-19,6.46999979019165,6.547999858856201,6.443999767303468,6.466000080108643,27218500.0,0.015698572437853553,-3.3333068425654893,0.09999284743580573,73.9234367888078,73.40740341916417,-0.1505164095500735,-0.37345914601283337,-0.31518882084916555,0.1508456224413237,20.211492770085794,0.17799997329711914,0.18417835128072735,0.3132997751235962,-0.12999174920492784,0.7565912994521202,0.09165401295933417,0.5349455372878582,-0.25870215434678023,71.73910789994713,-0.6577913321372364,0.22164576216426218,1,-0.1289997100830078,-0.3299996852874756,-0.3609997034072876,0.16500020027160645,1.0180001258850098,3,0.15115922654504632,1.8571315039565854,6.369999885559082,1.2105315993153607,6.3400001525878915,-1.0799938965076388,6.458000183105469,0.15115922654504632
1804,2017-01-20,6.464000225067139,6.51800012588501,6.435999870300293,6.46999979019165,13260000.0,-0.0009272898483871916,-1.6451578170183967,-1.5,74.27889740421416,74.73251003334788,-0.10929347810155399,-0.3434856218372815,-0.30995466163354735,0.14764372407713644,19.054205908095213,0.0820002555847168,0.2137933487170125,0.28090019226074237,-0.16987590579691858,0.7316762903184033,0.05551214323191189,0.5062882412895728,-0.20869829728390688,69.5653526003172,-1.536681798696108,0.2253880490288303,1,-0.09400010108947754,-0.32400012016296387,-0.3550001382827759,0.17099976539611816,1.0059995651245117,4,0.15903462904335064,-3.3333068425654893,6.46999979019165,1.8571315039565854,6.369999885559082,1.2105315993153607,6.3400001525878915,0.15903462904335064
1805,2017-01-23,6.438000202178955,6.492000102996826,6.372000217437744,6.460000038146973,13849500.0,-0.004022280628542707,1.790696127082698,3.66690510252742,75.18251223854426,75.56828349476214,-0.051737037208237524,-0.2908109838168009,-0.2842642326861782,0.1642934830995717,17.67313985537855,0.11999988555908203,0.24502216385039688,0.22850015163421666,-0.216742974523898,0.6737432777923313,0.005878588555159325,0.451121714713274,-0.14397449748996483,60.14505523363292,-10.307262020920376,0.22262156307905714,1,-0.013000249862670898,-0.2980000972747803,-0.3290001153945923,0.19699978828430176,1.0239996910095224,0,0.16123013317443702,-1.6451578170183967,6.464000225067139,-3.3333068425654893,6.46999979019165,1.8571315039565854,6.369999885559082,0.16123013317443702
1806,2017-01-24,6.5320000648498535,6.539999961853027,6.435999870300293,6.449999809265138,7321000.0,0.014600785914713699,1.1224497739890327,-3.7273121355961187,77.72928423848352,76.23337234568287,-0.11556231169458897,-0.3383643852297471,-0.38019577477604294,0.05922350072960114,15.717638037606244,0.10400009155273438,0.25976556491299263,0.2820000171661379,-0.121978077655994,0.6859781119882697,0.08001096975507149,0.48398906457720425,-0.2038974364837962,94.2029736668429,22.380163391921855,0.20198904741106596,1,-0.10700011253356934,-0.3919999599456787,-0.4229999780654907,0.10299992561340332,0.81599998474121,1,0.14023268222285834,1.790696127082698,6.438000202178955,-1.6451578170183967,6.464000225067139,-3.3333068425654893,6.46999979019165,0.14023268222285834
1807,2017-01-25,6.561999797821045,6.671999931335449,6.519999980926514,6.5939998626708975,6715500.0,0.004592733109821445,-1.6206956085650042,-0.3902434769461517,76.97519043913222,76.5410202869464,-0.13288603237120977,-0.32783610372448724,-0.40949728351312764,0.018886326324117242,13.87886958704912,0.15199995040893555,0.27559936384641226,0.2755997657775877,-0.10080445407478233,0.6520039856299578,0.08739765585140269,0.46380187570377274,-0.20390947661916847,63.33325386039784,-8.400780732041191,0.1882021099261849,1,-0.08999991416931152,-0.3749997615814209,-0.4254997968673706,0.07200026512145996,0.694000244140625,2,0.13471507598257193,1.1224497739890327,6.5320000648498535,1.790696127082698,6.438000202178955,-1.6451578170183967,6.464000225067139,0.13471507598257193
1808,2017-01-26,6.513999938964844,6.625999927520753,6.46999979019165,6.5939998626708975,7314000.0,-0.007314821751768341,1.166667770455961,2.499992549434544,70.42256674190493,76.34344002680436,-0.07909473874987061,-0.2536174782505505,-0.3643729426336142,0.05456796581175993,13.504429902333298,0.15600013732910245,0.2816591216117281,0.20269989967346191,-0.16415468821599966,0.5695544875629235,0.01927260572873113,0.3861271936181927,-0.11196227234426726,47.33328564957204,-21.035041972818398,0.18342729394473078,1,-0.04200005531311035,-0.3269999027252197,-0.37749993801116943,0.10100007057189941,0.754000186920166,3,0.1406201869752155,-1.6206956085650042,6.561999797821045,1.1224497739890327,6.5320000648498535,1.790696127082698,6.438000202178955,0.1406201869752155
1809,2017-01-27,6.556000232696532,6.570000171661378,6.453999996185303,6.510000228881836,6039500.0,0.006447696365554867,2.1351448878463812,-0.5750005960470115,70.62940366375938,74.26712398670644,-0.10274049945248986,-0.2712480452564838,-0.4074015208863324,-0.0002381279822687432,13.395963334667208,0.1160001754760751,0.27206989412557636,0.2204001903533923,-0.1435282660864594,0.584328646793244,0.038435962133466006,0.4023644185733186,-0.11616784901587351,61.333396911681426,-4.837671509907544,0.181964228219926,1,-0.08400034904479892,-0.3690001964569083,-0.41400015354156405,0.0059998035430917085,0.729999542236329,4,0.14215980022880337,1.166667770455961,6.513999938964844,-1.6206956085650042,6.561999797821045,1.1224497739890327,6.5320000648498535,0.14215980022880337
1810,2017-01-30,6.561999797821045,6.567999839782715,6.4099998474121085,6.546000003814697,7997500.0,0.0009151258254371797,10.285762942779355,0.34782157998943336,68.65673412185593,73.35589953379986,-0.1032993430020328,-0.2505569149431164,-0.41773360280600347,-0.019010869843125278,13.3976077252973,0.15799999237060636,0.2568963988889372,0.20129976272582972,-0.1516755214423675,0.554275046894027,0.024812120641731106,0.37778740480992834,0.1100001335144043,58.01522966435785,-5.089400710653173,0.17648764208409856,1,-0.08999991416931152,-0.3749997615814209,-0.44649970531463623,-0.09299969673156738,0.8860001564025879,0,0.1383724505252366,2.1351448878463812,6.556000232696532,1.166667770455961,6.513999938964844,-1.6206956085650042,6.561999797821045,0.1383724505252366
1811,2017-01-31,6.651999950408936,6.677999973297119,6.513999938964844,6.567999839782715,11036500.0,0.013715354367699994,1.4117624371960604,5.250074506765269,67.01572379840246,72.75708327056718,-0.1613564471282043,-0.3068278141487282,-0.5135598631817135,-0.12206115342005397,13.576179939015748,0.1640000343322754,0.2499783555314643,0.259899926185609,-0.07838663003601987,0.5981864824072378,0.09075664807479455,0.4290432042964234,-0.24200010299682795,90.29850347930866,29.9322854526175,0.16914327811081428,1,-0.1269998550415048,-0.46199989318847745,-0.5459998846054086,-0.22699975967407315,0.6820001602172852,1,0.12176788166237817,10.285762942779355,6.561999797821045,2.1351448878463812,6.556000232696532,1.166667770455961,6.513999938964844,0.12176788166237817
1812,2017-02-01,6.619999885559082,6.685999870300293,6.5440001487731925,6.651999950408936,8922500.0,-0.004810593068012126,1.8399971389743401,-0.3809526512678808,62.82724865842569,71.5241734783025,-0.10076057915473591,-0.24020288617440144,-0.4820750511268894,-0.10148179026653636,14.225536323100485,0.1419997215271005,0.21862543656185718,0.19809987545013463,-0.10703498047531035,0.5032347313755796,0.04553244748741214,0.3506673034128571,-0.21000003814697354,76.08696403335104,16.36725185434547,0.15256742796272257,2,-0.09099984169006348,-0.41700005531311035,-0.5974998474121094,-0.26599979400634766,0.7720003128051758,2,0.10996981519894677,1.4117624371960604,6.651999950408936,10.285762942779355,6.561999797821045,2.1351448878463812,6.556000232696532,0.10996981519894677
1813,2017-02-02,6.636000156402588,6.697999954223633,6.556000232696532,6.605999946594237,22172000.0,0.002416959383701567,-1.184617190394256,-0.937504656603438,68.31959414947872,70.86202867222079,-0.1014007761148612,-0.2242244290457167,-0.4940309113051864,-0.12691380764953308,14.931496809812705,0.1419997215271005,0.21087848412413024,0.18650014400482195,-0.08829620526752979,0.4612964932771737,0.04910196936864608,0.32389831864099783,-0.2149603080749518,78.47230040729832,17.541178290915532,0.13739817463617607,2,-0.10100007057189941,-0.3920001983642578,-0.6215001344680786,-0.4350001811981201,0.75,3,0.09342975752658633,1.8399971389743401,6.619999885559082,1.4117624371960604,6.651999950408936,10.285762942779355,6.561999797821045,0.09342975752658633
1814,2017-02-03,7.5440001487731925,7.6020002365112305,7.21999979019165,7.429999828338622,63531000.0,0.13682941093582435,2.321735849369514,3.799984105539107,85.1229182698758,71.96651823125761,-0.9388187950265214,-1.0790165916069094,-1.3854822645291884,-1.0396722736482724,17.16400904073908,0.9660000801086426,0.23495654164212354,1.0256001234054555,0.486341196729291,1.56485905008162,0.7559706600673737,1.2952295867435373,-1.1063426940917962,95.13422241565938,34.02989688345343,0.2696294633380821,2,-0.5380001068115225,-0.7630000114440909,-1.5630000829696646,-1.3430001735687247,-0.21200037002563388,4,-0.036585368166126786,-1.184617190394256,6.636000156402588,1.8399971389743401,6.619999885559082,1.4117624371960604,6.651999950408936,-0.036585368166126786
1815,2017-02-06,7.565999984741211,7.665999889373778,7.360000133514403,7.532000064849853,18814500.0,0.002916203013542562,1.6153855558929393,0.2982440730144467,92.27588964729802,73.5828077211259,-0.8761182069239153,-1.047284323038813,-1.3934314709415503,-1.0648181148518656,19.576198943726705,0.305999755859375,0.25344854511135306,0.9793999671936033,0.28572433968076183,1.6730755947064448,0.6325621534371821,1.3262377809500245,-1.0351951075134282,91.31945234918894,23.866848192793483,0.34683781375642087,2,-0.5280001163482675,-0.7430000305175781,-1.628999948501587,-1.3650000095367432,-0.19199991226196378,0,-0.037007693678699716,2.321735849369514,7.5440001487731925,-1.184617190394256,6.636000156402588,1.8399971389743401,6.619999885559082,-0.037007693678699716
1816,2017-02-07,7.552000045776367,7.6479997634887695,7.513999938964844,7.5999999046325675,9670500.0,-0.0018503752303830057,-1.1612862290278296,-1.4117638809025639,91.2134216779491,75.16483341432777,-0.7847392169009533,-0.9820350533975581,-1.3632551448006929,-1.0536623827189695,21.7777127197765,0.13399982452392578,0.27598632022148184,0.9009000301361088,0.10234079929840512,1.6994592609738124,0.5016204147172569,1.3001796455549606,-0.9076756673339847,89.83958378311307,17.166100744245583,0.3992796154188517,2,-0.5140001773834237,-0.7290000915527344,-1.6065000295639038,-1.3510000705718994,-0.09399986267089844,1,-0.0137711984801826,1.6153855558929393,7.565999984741211,2.321735849369514,7.5440001487731925,-1.184617190394256,6.636000156402588,-0.0137711984801826
1817,2017-02-08,7.484000205993652,7.572000026702881,7.441999912261963,7.539999961853027,13122500.0,-0.009004216018344113,1.1666706403134413,1.1666650109772425,86.16266552842399,76.91373327949655,-0.6394441360685663,-0.8727784690212381,-1.2777946999460212,-0.9900806756031155,23.263371358328968,0.13000011444091797,0.30290133341234515,0.7783001899719242,-0.09179077023814841,1.6483911501819968,0.3432547098668879,1.2133456700769605,-0.7375082764581302,83.60362705652206,10.365321268603466,0.4350454801050365,2,-0.4460003376007089,-0.6610002517700195,-1.539500117301941,-1.2830002307891846,-0.05800008773803711,2,-0.020042770074658933,-1.1612862290278296,7.552000045776367,1.6153855558929393,7.565999984741211,2.321735849369514,7.5440001487731925,-0.020042770074658933
1818,2017-02-09,7.598000049591064,7.6479997634887695,7.4559998512268075,7.47599983215332,7756000.0,0.015232474673920082,-1.3703666638213603,-2.178584809264289,87.54968108736603,78.79376410434175,-0.6520814076848787,-0.9426454470704986,-1.370521548175982,-1.1074015918957114,24.061963868831633,0.191999912261962,0.3245307931111423,0.8336000204086291,-0.11163259647087642,1.7788326372881347,0.3609837119688759,1.3062163288483823,-0.7595573240717162,84.75340254241816,10.594008416363039,0.47261630843975283,2,-0.5600001811981201,-0.7570002079010001,-1.6654999256134024,-1.3970000743865958,-0.20200014114379705,3,-0.027112378241941792,1.1666706403134413,7.484000205993652,-1.1612862290278296,7.552000045776367,1.6153855558929393,7.565999984741211,-0.027112378241941792
1819,2017-02-10,7.535999774932861,7.625999927520753,7.51800012588501,7.550000190734862,7607500.0,-0.00816007821183673,-3.3200167847640474,-0.11475730204452694,85.51099316636008,80.66645955373109,-0.487740231215251,-0.8314408908481354,-1.2875301236773442,-1.0498830555761476,25.543106729019136,0.10799980163574308,0.34903252054547007,0.7132997512817383,-0.2724721057779895,1.699071608341466,0.22041382275187438,1.2061856798116022,-0.6148013330280708,57.516268574848205,-17.655105601467874,0.49288592852986385,2,-0.4459998607635498,-0.679999828338623,-1.6034996509552002,-1.3349997997283936,-0.3139996528625497,4,-0.019904408573527266,-1.3703666638213603,7.598000049591064,1.1666706403134413,7.484000205993652,-1.1612862290278296,7.552000045776367,-0.019904408573527266
1820,2017-02-13,7.559999942779541,7.6020002365112305,7.510000228881836,7.5440001487731925,6768500.0,0.0031847357435588197,-1.1904859218891917,-1.1428084874494735,84.82384806338187,82.64514002761769,-0.39703943114042595,-0.8101876840865074,-1.2889248077436477,-1.0771851378941433,26.926663875524675,0.09200000762939453,0.3913061508788731,0.682199931144714,-0.34025112349118736,1.7046509857806154,0.17097440382676332,1.1934254584626647,-0.5643213561278522,57.28160958119316,-14.842833477142115,0.5112255273179509,2,-0.4549999237060556,-0.6749999523162851,-1.6159998178482056,-1.3589999675750732,-0.26200008392333984,0,-0.03015875208434926,-3.3200167847640474,7.535999774932861,-1.3703666638213603,7.598000049591064,1.1666706403134413,7.484000205993652,-0.03015875208434926
1821,2017-02-14,7.553999900817871,7.592000007629394,7.48199987411499,7.539999961853027,14307500.0,-0.0007936563501432792,1.4444432670707699,0.8750074506764729,84.15977984049601,85.01542127006995,-0.2789720806294609,-0.7468667939760767,-1.2531529622468671,-1.0762479389547863,28.851209856305417,0.11000013351440341,0.43632746916491083,0.6154999017715452,-0.41661668570182364,1.647616489244914,0.09944160803486124,1.1315581955082292,-0.491289183893973,54.368965748715894,-18.088106506631974,0.5160582937366842,2,-0.44299983978271573,-0.6399998664855957,-1.5764999389648438,-1.3529999256134033,-0.2779998779296875,1,-0.023828412854378644,-1.1904859218891917,7.559999942779541,-3.3200167847640474,7.535999774932861,-1.3703666638213603,7.598000049591064,-0.023828412854378644
1822,2017-02-15,7.5900001525878915,7.613999843597412,7.513999938964844,7.561999797821045,5842000.0,0.004765720445154109,1.6315855517840674,2.0000340599455675,87.36110467234015,87.131144661499,-0.18205267934703606,-0.7238958732132366,-1.2617020010615434,-1.1185581992464355,30.981408167235347,0.09999990463256836,0.49209323386192594,0.5905001401901258,-0.44435017968644797,1.6253504600667004,0.073074980251838,1.1079253001284135,-0.46696051841900577,69.79185551827536,-5.6018299306978605,0.5174251599382873,2,-0.14700031280517667,-0.6210002899169931,-1.5680001974105844,-1.3890001773834237,-0.3299999237060556,2,-0.017391299977433605,1.4444432670707699,7.553999900817871,-1.1904859218891917,7.559999942779541,-3.3200167847640474,7.535999774932861,-0.017391299977433605
1823,2017-02-16,7.447999954223633,7.618000030517577,7.4060001373291025,7.584000110626222,7809500.0,-0.018708853163308836,1.078430364242823,-4.8570869024708845,78.96102166976557,86.44648948370897,0.09749530333261092,-0.5321533899864477,-1.0975255933411834,-0.9835661869580301,32.14128939564386,0.2119998931884748,0.5473530599794989,0.39959993362426793,-0.6222461381152673,1.4214460053638032,-0.11132310224549968,0.9105229694940356,-0.27066429453425744,19.090844067597832,-55.68209170059785,0.5109230358697676,2,0.0650000572204581,-0.4790000915527344,-1.3264998197555542,-1.246999979019165,-0.17999982833862305,3,-0.002953791098715297,1.6315855517840674,7.5900001525878915,1.4444432670707699,7.553999900817871,-1.1904859218891917,7.559999942779541,-0.002953791098715297
1824,2017-02-17,7.492000102996826,7.515999794006348,7.380000114440918,7.4099998474121085,6249500.0,0.005907646219605711,1.092308595197136,-0.6029423623747892,79.46767118684627,85.02335409921433,0.05067193718725882,-0.5219502171874293,-1.1165112195357771,-1.0337511262378776,33.35440480618638,0.1359996795654297,0.6176462449428097,0.3922000885009762,-0.6090857529836988,1.3934859299856521,-0.10844283224136131,0.8928430092433137,-0.2657980203390107,47.05883531481299,-28.601432517332945,0.5006429207423378,2,0.021999835968017578,-0.5230002403259277,-1.2825000286102295,-1.2910001277923584,-0.18000030517578125,4,-0.012813693703922824,1.078430364242823,7.447999954223633,1.6315855517840674,7.5900001525878915,1.4444432670707699,7.553999900817871,-0.012813693703922824
1825,2017-02-21,7.47599983215332,7.552000045776367,7.441999912261963,7.452000141143799,6341500.0,-0.0021356474404086168,-3.9999891628285016,0.2926782464077379,77.39359231531843,83.48781750336649,0.05874028500382167,-0.44712260632894996,-1.0805180967275252,-1.0239637403649677,35.136580370963365,0.1100001335144043,0.690573051442148,0.3242998361587528,-0.6394536262371506,1.2880532985546562,-0.15757689503919892,0.8061765673567045,-0.2058179688239088,40.336030068800966,-32.08988084837728,0.48187673119795155,2,0.03800010681152344,-0.5069999694824219,-1.2664997577667236,-1.2749998569488525,0.18600034713745117,1,-0.03397534989107254,1.092308595197136,7.492000102996826,1.078430364242823,7.447999954223633,1.6315855517840674,7.5900001525878915,-0.03397534989107254
1826,2017-02-22,7.447999954223633,7.527999877929687,7.440000057220459,7.460000038146973,5469000.0,-0.003745302107854953,-5.285728882833724,-0.5000099342353619,77.59998474122064,82.53640852701056,0.07871394986760638,-0.36573094193191125,-1.0311490029491814,-1.0030732647017917,36.75794072393585,0.08799982070922763,0.6474563940576434,0.250499963760376,-0.6755796472370648,1.1765795747578167,-0.2125398417383444,0.7135397692590963,-0.13823628828978496,28.571371328052166,-41.59898532379921,0.46303980549872037,2,0.06599998474121094,-0.4790000915527344,-1.2384998798370361,-1.246999979019165,0.12200021743774503,2,-0.020139647729504828,-3.9999891628285016,7.47599983215332,1.092308595197136,7.492000102996826,1.078430364242823,7.447999954223633,-0.020139647729504828
1827,2017-02-23,7.446000099182129,7.453999996185303,7.361999988555907,7.443999767303468,8102500.0,-0.0002685090029262982,9.222151580174408,-0.16669315743456,77.25436236851283,81.39248422491576,0.08354195538914233,-0.31000231199188377,-1.008200770296468,-1.0070850423112852,37.61385936196399,0.09200000762939542,0.5916504593585197,0.2043000936508177,-0.6773885195519487,1.085988706853584,-0.23654421295056505,0.6451444002522004,-0.10061281090428764,32.81253783497374,-34.80784600804343,0.44084430660138296,2,0.04799985885620117,-0.47700023651123047,-1.227500081062317,-1.2450001239776611,0.2239999771118164,3,-0.022831060170495854,-5.285728882833724,7.447999954223633,-3.9999891628285016,7.47599983215332,1.092308595197136,7.492000102996826,-0.022831060170495854
1828,2017-02-24,7.429999828338622,7.441999912261963,7.311999797821045,7.386000156402588,5017500.0,-0.002148841073110419,2.8235417864605976,21.996185935646988,40.40402661935767,76.3805990530266,0.08180827995704476,-0.23384857726804853,-0.9663638738604288,-1.0004439105079,38.7533897515095,0.13400030136108398,0.5365738141086069,0.14249982833862251,-0.6726833279767002,0.9576829846539452,-0.2650917498190388,0.5500914064962839,0.23600006103515625,49.16662858596037,-14.354902369812471,0.4075915781576611,2,0.035000085830689365,-0.41099977493286044,-1.2039997577667227,-1.2289998531341544,0.2220001220703125,4,-0.02288016196291065,9.222151580174408,7.446000099182129,-5.285728882833724,7.447999954223633,-3.9999891628285016,7.47599983215332,-0.02288016196291065
1829,2017-02-27,7.48799991607666,7.5,7.381999969482423,7.423999786376952,9721000.0,0.007806203106064835,1.6818098076401857,1.4545592474587052,43.80952885541113,71.8234524743632,0.01819698574075712,-0.23025060765067806,-1.001060279172865,-1.0675928174162443,40.158033017676175,0.11800003051757724,0.49634617738634645,0.15389993190765416,-0.5885234305603166,0.896323294375625,-0.21731174932633124,0.5251116131416396,0.17091997146606364,73.33330684240747,12.777458985226353,0.37121168123398535,2,-0.023000001907348633,-0.46899986267089844,-1.2474998235702515,-1.2869999408721924,0.04200029373168945,0,-0.029380314190350476,2.8235417864605976,7.429999828338622,9.222151580174408,7.446000099182129,-5.285728882833724,7.447999954223633,-0.029380314190350476
1830,2017-02-28,7.46999979019165,7.480000019073486,7.4099998474121085,7.453999996185303,13393000.0,-0.0024038629923543997,2.88887122837696,0.24999627471724756,43.53311567339579,67.30937867801872,0.024683783649489754,-0.14834317320877322,-0.9541336557398274,-1.058523914942369,41.96737562954955,0.07800006866455167,0.4374755824827474,0.09049980640411359,-0.5582676068890677,0.7392672196972949,-0.23388390024247752,0.4148835130507047,0.18198169555664023,73.14811748733432,15.62327510938357,0.3243837066465909,2,-0.004999876022338867,-0.45099973678588867,-1.2149996757507324,-1.2689998149871826,0.018000125885009766,1,-0.02115127132641481,1.6818098076401857,7.48799991607666,2.8235417864605976,7.429999828338622,9.222151580174408,7.446000099182129,-0.02115127132641481
1831,2017-03-01,7.4619998931884775,7.473999977111816,7.329999923706055,7.3540000915527335,15953000.0,-0.0010709367105574685,1.1818194954194723,6.750074506765325,48.08360082673746,62.94521158406286,0.020407101778061154,-0.08068548367620298,-0.9182512500087237,-1.0589218145825106,43.08612813347587,0.14400005340576172,0.3825012166760535,0.041999912261963424,-0.5093650799906122,0.593364904514539,-0.23368258386432483,0.3176824083882517,0.18318195880126797,79.7871989651635,24.505242824141135,0.2756824961262879,3,0.0030000209808340728,-0.424000024795534,-1.179499864578248,-1.2609999179840097,-0.015999794006348544,2,0.02680250455174349,2.88887122837696,7.46999979019165,1.6818098076401857,7.48799991607666,2.8235417864605976,7.429999828338622,0.02680250455174349
1832,2017-03-02,7.348000049591064,7.472000122070312,7.334000110626222,7.429999828338622,9659500.0,-0.015277384780114533,-1.5090989483540884,-0.7592586051604346,28.223046301280775,57.30765876534233,0.10780618631013716,0.09554961806238804,-0.7758936644519787,-0.9511619036220003,44.22568392779179,0.13800001144409002,0.32448602349735367,-0.1083999395370494,-0.5143298168936052,0.29752993781950643,-0.3113648782153273,0.09456499914122851,0.2905181613153083,19.149049497165137,-31.066351125896205,0.2029649386782779,3,0.08399987220764249,-0.3100001811981201,-1.065500020980834,-1.1470000743865958,0.13600015640258878,3,0.030212319076218463,1.1818194954194723,7.4619998931884775,2.88887122837696,7.46999979019165,1.6818098076401857,7.48799991607666,0.030212319076218463
1833,2017-03-03,7.25600004196167,7.334000110626222,7.234000205993652,7.317999839782715,11702500.0,-0.012520414671814528,1.1276498607538858,0.7560971354802694,26.821254269027406,51.45805688558468,0.18965065601776665,0.24915430982057707,-0.6561492454915108,-0.8637647545250005,45.0978572135534,0.11399984359741122,0.26361534954441623,-0.2313999414443968,-0.3972056747618362,-0.06559420812695738,-0.3143028081031165,-0.14849707478567709,0.37598780068299575,8.270621430440878,-39.326722210642686,0.08290286665871986,3,0.13700008392333984,-0.21800017356872647,-0.9265000820159912,-1.0550000667572021,0.18799972534179776,4,0.05705623372906565,-1.5090989483540884,7.348000049591064,1.1818194954194723,7.4619998931884775,2.88887122837696,7.46999979019165,0.05705623372906565
1834,2017-03-06,7.26800012588501,7.322000026702881,7.199999809265138,7.23199987411499,9430500.0,0.0016538153051188775,-1.4399950409124977,-0.5806511155718603,25.337893349743524,45.67409033385414,0.15928521624273184,0.2270582024839296,-0.6389842020520238,-0.8803446462070488,43.17928373478079,0.12200021743774325,0.1912400490225643,-0.20559985637664813,-0.3957293074762944,-0.01547040527700183,-0.30066458192647083,-0.11053513082682542,0.3480682112936151,24.285809166506063,-21.174167780554036,0.095064725549823,3,0.09599971771240234,-0.23000025749206632,-0.938500165939331,-1.067000150680542,0.2560000419616699,0,0.05283431726374199,1.1276498607538858,7.25600004196167,-1.5090989483540884,7.348000049591064,1.1818194954194723,7.4619998931884775,0.05283431726374199
1835,2017-03-07,7.285999774932861,7.297999858856201,7.190000057220459,7.254000186920166,9047500.0,0.0024765614661652613,2.8571525885558584,0.8888712283769107,27.814579992910737,40.14237869515303,0.12460309547816895,0.19711212959106383,-0.6261700578093778,-0.8999918394025821,41.018312362207595,0.10799980163574219,0.13787775505711508,-0.1736001968383789,-0.37592604673109875,0.02872565305434094,-0.27476312178473883,-0.07243727189201898,0.3051044505709539,33.802727039193,-10.095325970795152,0.10116292494635992,3,0.059000253677368164,-0.24799990653991788,-0.9564998149871826,-1.0849997997283936,0.20800018310546875,1,0.033488943509847546,-1.4399950409124977,7.26800012588501,1.1276498607538858,7.25600004196167,-1.5090989483540884,7.348000049591064,0.033488943509847546
1836,2017-03-08,7.447999954223633,7.52400016784668,7.300000190734862,7.300000190734862,17018500.0,0.022234447473924668,-2.0270315550715337,4.625052154735678,40.27396562333023,36.03344572346607,-0.041791954275921306,0.028375879678698368,-0.7487779535936143,-1.0517608039424555,39.15701004680853,0.23800039291381836,0.0801065132018941,-0.006400012969971058,-0.2040178238384618,0.19121779789851967,-0.10520891840421598,0.09240889246427386,0.11101593781751351,77.24545255971526,35.109941684443946,0.09880890543424521,3,-0.09099984169006348,-0.3580000400543213,-1.118499994277954,-1.246999979019165,0.01600027084350586,2,0.005370564191577998,2.8571525885558584,7.285999774932861,-1.4399950409124977,7.26800012588501,1.1276498607538858,7.25600004196167,0.005370564191577998
1837,2017-03-09,7.334000110626222,7.4559998512268075,7.291999816894531,7.407999992370605,7738000.0,-0.015306101543779427,-1.075943636808109,-0.499999999999985,41.8803546526596,36.19748217161074,0.0610723504075219,0.13761763148676476,-0.599508977874919,-0.9297812967222354,37.66320106828282,0.16400003433227628,0.024553222687754506,-0.11289985179901052,-0.317064772732051,0.09126506913402999,-0.21498231226553077,-0.010817391332490267,0.19549451462926992,43.113774164857375,-1.8567276726622737,0.10208246046652038,3,0.023000001907347745,-0.22900009155273615,-0.9765000343322763,-1.1330001354217538,0.2799997329711905,3,0.015271337178415223,-2.0270315550715337,7.447999954223633,2.8571525885558584,7.285999774932861,-1.4399950409124977,7.26800012588501,0.015271337178415223
1838,2017-03-10,7.392000198364258,7.415999889373778,7.335999965667725,7.3959999084472665,5717500.0,0.007908383810084851,2.636387281357802,0.05405022263177199,43.016767217582235,36.1093975451853,-0.003223865052787822,0.06681910413626735,-0.6267060857357221,-0.9788086282752895,35.9290845658389,0.08199977874755682,-0.030447160983933408,-0.04459977149963379,-0.23712137481522788,0.1479218318159603,-0.14086057315743084,0.05166103015816326,0.13199996948242188,60.479064143142466,15.121167551294775,0.0962608016577971,3,-0.03500008583068848,-0.28100013732910245,-1.0260002613067627,-1.198000192642212,0.3119997978210449,4,0.012445888144017259,-1.075943636808109,7.334000110626222,-2.0270315550715337,7.447999954223633,2.8571525885558584,7.285999774932861,0.012445888144017259
1839,2017-03-13,7.386000156402588,7.434000015258789,7.357999801635742,7.372000217437744,4782000.0,-0.0008116939665393508,-2.6189913943825074,-3.500238435859976,43.62608394361973,36.11972735298796,-0.014766966302836693,0.06430217003207339,-0.5910785541052999,-0.9636199517451569,34.133396839866116,0.07600021362304688,-0.08691519949777593,-0.04309983253479022,-0.23094731959576986,0.14474765452618943,-0.13702357606528004,0.050823910995699606,0.11128000259399418,58.68264498914267,12.165325237417228,0.0939237435304899,3,-0.029000043869018555,0.04199981689453125,-0.9965001344680786,-1.186000108718872,0.2999997138977051,0,0.007852641439575647,2.636387281357802,7.392000198364258,-1.075943636808109,7.334000110626222,-2.0270315550715337,7.447999954223633,0.007852641439575647
1840,2017-03-14,7.331999778747559,7.394000053405763,7.271999835968018,7.394000053405763,4585500.0,-0.00731118013966181,2.9354734510551057,-4.428610354223497,42.07649454503764,35.45227109946576,0.01966778343593223,0.10576833854156487,-0.5071449346423469,-0.9007474678127529,32.052659962127414,0.12200021743774503,-0.0878748315819795,-0.08570020198822004,-0.26768121403412337,0.0962808100576833,-0.17669070801117126,0.005290304034731186,0.1406979721069339,23.809469746425147,-23.94608084271353,0.09099050602295158,3,0.025000333786010742,0.09600019454956055,-0.43849968910217285,-0.679999589920044,0.37000036239624023,1,0.026186633236903623,-2.6189913943825074,7.386000156402588,2.636387281357802,7.392000198364258,-1.075943636808109,7.334000110626222,0.026186633236903623
1841,2017-03-15,7.374000072479247,7.394000053405763,7.276000022888184,7.315999984741211,4544500.0,0.005728354473418129,1.4081626695082,-0.9354811419429981,45.33679060508219,37.35379824433258,-0.040373745634409985,0.05227146959171414,-0.5169462229769577,-0.9339245684821096,30.072552936379825,0.11800003051757901,-0.09516619560367445,-0.0346999168396005,-0.20577588543532954,0.13637605175612855,-0.12023790113746546,0.05083806745826447,0.07608186288452234,55.43490655029002,5.550020896713875,0.0855379842978647,3,-0.016999959945677823,0.0449998378753671,-0.4435001611709586,-0.6900000572204581,0.5320000648498553,2,0.016273377322972626,2.9354734510551057,7.331999778747559,-2.6189913943825074,7.386000156402588,2.636387281357802,7.392000198364258,0.016273377322972626
1842,2017-03-16,7.458000183105469,7.472000122070312,7.4120001792907715,7.4120001792907715,5607000.0,0.011391389991942225,-1.6086929479936174,0.7931023143009945,51.666686534866756,40.114401829425844,-0.11971916896364743,-0.044401269176733926,-0.5671073658420607,-1.0092260040075143,28.08460008116797,0.09800004959106445,-0.09972894254375397,0.05590019226074183,-0.09468305885650796,0.20648344337799163,-0.01939143329788351,0.13119181781936717,-0.26800012588500977,93.00004053110088,41.24701072871553,0.07529162555862498,3,-0.10100007057189941,-0.03900027275085449,-0.5275002717971802,-0.7740001678466797,0.5239996910095215,3,0.0008045108359291397,1.4081626695082,7.374000072479247,2.9354734510551057,7.331999778747559,-2.6189913943825074,7.386000156402588,0.0008045108359291397
1843,2017-03-17,7.426000118255615,7.5440001487731925,7.388000011444093,7.5440001487731925,15445000.0,-0.004290703146178965,1.6440694404034624,-2.565217842001038,46.19166144821311,42.43148717370025,-0.06824535977488377,-0.014897696449294173,-0.502876763990848,-0.9701259496060617,26.95077222811737,0.1560001373290998,-0.10900930444227441,0.025000119209289906,-0.12448880558299891,0.17448904400157872,-0.0497443431868545,0.09974458160543431,-0.23036005973815943,56.61768572961279,7.280698352378998,0.07474446239614459,3,-0.05900001525878906,-0.0070002079010009766,-0.49550020694732666,-0.7420001029968262,0.6279997825622559,4,0.0253164183070278,-1.6086929479936174,7.458000183105469,1.4081626695082,7.374000072479247,2.9354734510551057,7.331999778747559,0.0253164183070278
1844,2017-03-20,7.3959999084472665,7.486000061035156,7.388000011444093,7.432000160217285,4407000.0,-0.004039888140399794,-2.7692293584712826,0.30508680050431053,45.52059201650575,44.398821842988575,-0.020315328378690545,0.007949219077884706,-0.44297360078468717,-0.9313397990322141,25.94853229784531,0.09800004959106356,-0.09654406302350793,-0.00020008087158096544,-0.1434195581107991,0.14301939636763716,-0.07180981949118959,0.07140965774802766,-0.18642544631958113,45.58820951359207,-0.7063923550238371,0.07160973861960891,3,0.012000083923338956,0.012000083923338956,-0.4565000534057626,-0.7119998931884775,0.5840001106262198,0,0.041644144341626665,1.6440694404034624,7.426000118255615,-1.6086929479936174,7.458000183105469,1.4081626695082,7.374000072479247,0.041644144341626665
1845,2017-03-21,7.222000122070312,7.426000118255615,7.214000225067139,7.415999889373778,6824500.0,-0.023526201802439584,-1.019050819593978,5.388844737609077,37.903244413509775,44.13540837523075,0.1605331761531037,0.17069597854684648,-0.24163679288475226,-0.7476564154824006,24.27570799240669,0.21199989318847656,-0.0786778925472742,-0.161499881744386,-0.31923578683500686,-0.0037639766537651553,-0.24036783428969688,-0.08263192919907514,0.32200002670288086,2.424211773545384,-37.99657034367185,0.07886795254531061,3,0.1570000648498544,0.18199992179870694,-0.2490001916885367,-0.5380001068115225,0.8619995117187509,1,0.06424809476421989,-2.7692293584712826,7.3959999084472665,1.6440694404034624,7.426000118255615,-1.6086929479936174,7.458000183105469,0.06424809476421989
1846,2017-03-22,7.297999858856201,7.302000045776367,7.179999828338622,7.190000057220459,5082500.0,0.0105233640959983,1.1034488428495242,-0.5567006761755647,47.37944622938959,44.74641855042297,0.0681891269088517,0.0873614915444012,-0.29078702782302024,-0.811867529175907,22.442396306130927,0.12200021743774503,-0.05793656564826488,-0.07800014019012469,-0.23708168471484292,0.08108140433459354,-0.15754091245248336,0.0015406320722339828,0.23940029144287056,32.41756226387436,-10.252194885383787,0.07954077226235905,3,0.06400012969970614,0.10100007057189853,-0.3029998540878305,-0.6139998435974121,0.5020003318786612,2,0.05535767197875985,-1.019050819593978,7.222000122070312,-2.7692293584712826,7.3959999084472665,1.6440694404034624,7.426000118255615,0.05535767197875985
1847,2017-03-23,7.276000022888184,7.3499999046325675,7.245999813079834,7.297999858856201,4883000.0,-0.003014502109275896,-1.536579692615422,-0.20370255903078255,51.13122025499991,45.64802444346938,0.09062681686256546,0.10115879901954905,-0.2458306848908247,-0.7772250932111007,21.23383602449428,0.10400009155273349,-0.0393450413314973,-0.09149997234344465,-0.2529818823652423,0.06998193767835303,-0.17224092735434393,-0.010759017332545362,0.24710411453246994,26.373656604189073,-19.79443872769908,0.08074095501089903,3,0.08599996566772372,0.1229999065399161,-0.2634999752044678,-0.5920000076293945,0.5539999008178711,3,0.08658605173984624,1.1034488428495242,7.297999858856201,-1.019050819593978,7.222000122070312,-2.7692293584712826,7.3959999084472665,0.08658605173984624
1848,2017-03-24,7.260000228881836,7.331999778747559,7.239999771118164,7.303999900817871,4603500.0,-0.002198982126995208,-1.1904610528944948,2.0,49.54955535472549,46.30618793359224,0.0960321198235965,0.10937747803481557,-0.20761858967448887,-0.7545191018368751,20.32514630270364,0.09200000762939453,-0.04096876609596389,-0.09899978637695295,-0.26447703044230586,0.06647745768839997,-0.18173840840962896,-0.016261164344276935,0.24937973617553677,26.14390186511773,-21.850635066472858,0.08273862203267628,3,0.10199975967407138,0.13899970054626376,-0.0540003776550293,-0.5760002136230469,0.6159996986389169,4,0.09944898381144474,-1.536579692615422,7.276000022888184,1.1034488428495242,7.297999858856201,-1.019050819593978,7.222000122070312,0.09944898381144474
1849,2017-03-27,7.26800012588501,7.314000129699707,7.165999889373778,7.190000057220459,6568000.0,0.0011019141530255183,-1.3492026248665805,-1.7727420508485596,48.974963341117686,47.07268446649003,0.07770519401850606,0.08859287641812852,-0.19111441189052591,-0.7565923638651233,18.928785316357423,0.14800024032592862,-0.03596282562896835,-0.07999989986419642,-0.23847149586620286,0.07847169613781002,-0.1592356978651992,-0.0007641018631936447,0.228204633703613,39.230825661152686,-10.12270334438221,0.07923579800100301,3,0.08699989318847567,0.09099984169006348,-0.02700018882751465,-0.5840001106262207,0.5759997367858878,0,0.1081452616014027,-1.1904610528944948,7.260000228881836,-1.536579692615422,7.276000022888184,1.1034488428495242,7.297999858856201,0.1081452616014027
1850,2017-03-28,7.311999797821045,7.334000110626222,7.263999938964844,7.28000020980835,3626500.0,0.006053889814796598,-1.187500931320715,0.41025076721808557,41.05261837015751,46.59666532927617,0.03416275541417235,0.03388671269707366,-0.2124304547166389,-0.7933913485019009,17.50582673724163,0.07000017166137784,-0.03521046055816868,-0.028100228309630992,-0.17638998450882237,0.12018952788956039,-0.10224510640922624,0.046044649789964254,0.16439266955468756,79.34776974986832,32.13760648931314,0.07414487809959555,3,0.04300022125244052,0.04700016975402832,-0.07049989700317383,-0.6279997825622559,0.5760002136230478,1,0.0913567067454657,-1.3492026248665805,7.26800012588501,-1.1904610528944948,7.260000228881836,-1.536579692615422,7.276000022888184,0.0913567067454657
1851,2017-03-29,7.6620001792907715,7.7059998512268075,7.4559998512268075,7.498000144958496,14887000.0,0.04786657428163843,-1.0161239773503061,5.125067056088693,66.46586210792597,48.241018170727195,-0.302499664330961,-0.3165938273183846,-0.5314084090976436,-1.1319750339711359,17.342987036910674,0.3940000534057626,-0.02593971496169889,0.31190013885498047,0.11126329944322677,0.5125369782667342,0.21158171914910362,0.4122185585608573,-0.4960002899169931,91.85191202883615,42.300883394192674,0.10031841970587664,3,-0.22600030899047852,-0.22600030899047852,-0.4205002784729004,-0.9780001640319824,0.35399961471557617,2,0.055076930908836585,-1.187500931320715,7.311999797821045,-1.3492026248665805,7.26800012588501,-1.1904610528944948,7.260000228881836,0.055076930908836585
1852,2017-03-30,7.570000171661378,7.7119998931884775,7.559999942779541,7.651999950408935,7238000.0,-0.012007309511432251,-1.98038427376001,-0.49999854622846973,58.64077364266946,49.624252859000116,-0.21561603750477243,-0.21830181623747258,-0.4097825362870475,-1.02801937333511,17.180213824911732,0.15199995040893644,-0.012173315821294217,0.20880012512207102,-0.014617998986031111,0.43221824923017316,0.09709106306801996,0.3205091871761221,-0.3932002830505388,73.99272517673985,24.75725592940455,0.11170906205405122,3,-0.1310002803802499,-0.1310002803802499,-0.32850027084350675,-0.8860001564025888,0.3859996795654297,3,0.030383092979904935,-1.0161239773503061,7.6620001792907715,-1.187500931320715,7.311999797821045,-1.3492026248665805,7.26800012588501,0.030383092979904935
1853,2017-03-31,7.670000076293945,7.697999954223633,7.553999900817871,7.553999900817871,6491500.0,0.013210026732485503,-1.482755785752456,-1.4146401032762597,62.63344757909706,51.525681254843605,-0.30996033985682736,-0.30113494268493035,-0.48160753598272166,-1.1156162329475308,17.757862040252228,0.14400005340576172,-0.0006556735138625314,0.28810002803802526,0.031474151528889216,0.5447259045471613,0.15978708978345768,0.41641296629259283,-0.47179218750000107,92.30772589723534,42.43862596231509,0.12831293825456783,3,-0.23100018501281738,-0.23100018501281738,-0.43850016593933105,-0.9860000610351562,0.1419997215270996,4,0.020860475335147566,-1.98038427376001,7.570000171661378,-1.0161239773503061,7.6620001792907715,-1.187500931320715,7.311999797821045,0.020860475335147566
1854,2017-04-03,7.651999950408935,7.806000232696532,7.610000133514403,7.710000038146973,8999000.0,-0.0023468221259402844,-1.7605701909031035,-0.5000000000000077,64.7058926651651,54.503753282805306,-0.28142231089847414,-0.2665580418126199,-0.43486734918379977,-1.0870120661905958,18.776607003311486,0.1960000991821289,-0.0014229047727347677,0.25089991092681796,-0.026466638838776646,0.5282664606924126,0.11221663604402021,0.3895831858096157,-0.43324038143920873,71.58667918290209,17.660250054035274,0.13868327488279739,4,-0.1659998893737793,-0.1659998893737793,-0.40999996662139804,-0.9679999351501456,0.1979999542236328,0,0.029273389775681835,-1.482755785752456,7.670000076293945,-1.98038427376001,7.570000171661378,-1.0161239773503061,7.6620001792907715,0.029273389775681835
1855,2017-04-04,7.53000020980835,7.702000141143799,7.507999897003174,7.633999824523926,6097500.0,-0.015943510375227454,-1.621620663769134,1.7930940929830776,56.67809225824997,55.53693617490091,-0.12419904864856068,-0.13211472367496668,-0.2841144508303426,-0.9546268386913583,19.644252765910768,0.194000244140625,0.0030029413824088635,0.11670014858245814,-0.1608145115564179,0.3942148087213342,-0.022057181486980326,0.2554574786518966,-0.27600620101501505,21.142936550754346,-31.246310325056232,0.13875733006943813,4,-0.04400014877319425,-0.04400014877319425,-0.288000226020813,-0.8460001945495605,0.2760000228881827,1,0.04169981993540217,-1.7605701909031035,7.651999950408935,-1.482755785752456,7.670000076293945,-1.98038427376001,7.570000171661378,0.04169981993540217
1856,2017-04-05,7.48799991607666,7.619999885559082,7.473999977111816,7.567999839782715,6454000.0,-0.005577728095808143,-1.7037069741977642,0.7692328853798435,51.33213799318368,55.55926036803244,-0.05857245604632322,-0.09166373024678798,-0.21628657875881974,-0.9037210944649878,19.27667370368738,0.14599990844726562,0.009758490074420756,0.07269985675811785,-0.20643954331787828,0.351839256834114,-0.06686984327988021,0.21226955679611592,-0.20088553384913332,4.216845839527196,-41.257660418679976,0.13956970003799823,4,-0.0019998550415047944,-0.0019998550415047944,-0.24599993228912354,-0.8039999008178711,0.3359999656677246,2,0.05341881675354143,-1.621620663769134,7.53000020980835,-1.7605701909031035,7.651999950408935,-1.482755785752456,7.670000076293945,0.05341881675354143
1857,2017-04-06,7.446000099182129,7.49399995803833,7.388000011444093,7.489999771118164,8485500.0,-0.005608949968650245,3.0769174338847183,0.5499964237179029,50.88028146844122,55.707118825111955,0.011262171493726214,-0.04305013771985067,-0.1493818453749185,-0.8518200089354035,18.73393464317092,0.1059999465942374,0.04033692155317681,0.025100040435790838,-0.2516555740172812,0.3018556548888629,-0.11327776679074475,0.16347784766232643,-0.12775256592646134,13.875611731556639,-28.942266058173402,0.138377807226536,4,0.039999961853026456,0.039999961853026456,-0.19450020790100098,-0.7620000839233398,0.6440000534057599,3,0.07655112640769746,-1.7037069741977642,7.48799991607666,-1.621620663769134,7.53000020980835,-1.7605701909031035,7.651999950408935,0.07655112640769746
1858,2017-04-07,7.484000205993652,7.501999855041504,7.414000034332275,7.435999870300293,4661000.0,0.0051034255043451715,1.0952429609445957,-1.0909248542384637,53.84616987753941,56.24836399582549,0.009362533069266377,-0.07779292296932105,-0.15997457004607973,-0.8810982761107011,18.176905139316503,0.08799982070922852,0.056523601795746004,0.05850014686584437,-0.21928930756095166,0.3362896012926404,-0.0803945803475532,0.19739487407924194,-0.13648751077153332,22.966541563523002,-18.695345505200564,0.13889472721339788,4,0.05099987983703613,0.001999855041503018,-0.24900031089782715,-0.8000001907348633,0.7100000381469727,4,0.06306782900074603,3.0769174338847183,7.446000099182129,-1.7037069741977642,7.48799991607666,-1.621620663769134,7.53000020980835,0.06306782900074603
1859,2017-04-10,7.443999767303468,7.50600004196167,7.386000156402588,7.50600004196167,11816500.0,-0.00534479390555731,2.8709469021103797,-1.2916633553206522,60.990084145255125,58.46363797083633,0.08599754128301118,-0.03502000137363748,-0.09382047911543268,-0.8318174956260105,17.42605219586921,0.11999988555908203,0.07079629541846266,0.015599727630616123,-0.2616639541446739,0.29286340940590616,-0.1230321132570289,0.15423156851826114,-0.06897781983288365,18.354308133393975,-27.103040040209837,0.138631840887645,4,0.15200042724609286,0.04200029373168768,-0.22849977016449063,-0.7599997520446786,0.4660000801086408,0,0.04943579285614108,1.0952429609445957,7.484000205993652,3.0769174338847183,7.446000099182129,-1.7037069741977642,7.48799991607666,0.04943579285614108
1860,2017-04-11,7.52400016784668,7.52400016784668,7.407999992370605,7.426000118255615,7002000.0,0.010746964406769699,1.3673493219671164,-1.5806389589614451,61.14399488740491,57.872319390778436,0.04384238666931495,-0.10529734162114046,-0.14639179762809285,-0.9036387250144475,17.37958445933692,0.1160001754760751,0.0920537019194505,0.08600010871887243,-0.1905044360537982,0.36250465349154304,-0.05225216366746288,0.22425238110520773,-0.1380000114440918,58.97443212500484,11.37739881731811,0.13825227238633517,4,0.07200002670288086,-0.038000106811524326,-0.32300031185150146,-0.8400001525878906,0.4099998474121094,1,0.043327981062391,2.8709469021103797,7.443999767303468,1.0952429609445957,7.484000205993652,3.0769174338847183,7.446000099182129,0.043327981062391
1861,2017-04-12,7.49399995803833,7.581999778747559,7.480000019073486,7.526000022888184,4089500.0,-0.003987268625611384,-2.3999952316238704,-0.32653110874314545,60.66535062201077,58.09727238848302,0.053088453646244815,-0.0694044959813267,-0.09164700041361762,-0.8667642563469435,17.448420712911872,0.10199975967407227,0.11513542076459249,0.04999990463256854,-0.22586433251087357,0.32586414177601064,-0.08793221393915296,0.18793202320429003,-0.10799980163574219,55.10204578132109,4.62127238497667,0.13793211857172127,4,0.10200023651123047,-0.007999897003174716,-0.30250000953674316,-0.809999942779541,0.514000415802002,2,0.04163334352885073,1.3673493219671164,7.52400016784668,2.8709469021103797,7.443999767303468,1.0952429609445957,7.484000205993652,0.04163334352885073
1862,2017-04-13,7.464000225067139,7.527999877929687,7.458000183105469,7.486000061035156,4978000.0,-0.004003166952117776,-3.117638809026216,0.6874934807551893,59.84555273718609,57.787506294937366,0.07428244093352543,-0.04103615208886602,-0.03570948419982933,-0.827120838637577,17.013528606972685,0.06999969482421786,0.14407130516122812,0.019700169563293457,-0.256241212674877,0.2956415518014639,-0.11827052155579221,0.15767086068237912,-0.05600023269653409,39.79603007972441,-13.194650547551937,0.1379706911190853,4,0.13199996948242188,0.02199983596801669,-0.24050021171569824,-0.7800002098083496,0.6339993476867676,3,0.0482314638025092,-2.3999952316238704,7.49399995803833,1.3673493219671164,7.52400016784668,2.8709469021103797,7.443999767303468,0.0482314638025092
1863,2017-04-17,7.613999843597412,7.728000164031982,7.521999835968018,7.521999835968018,8359000.0,0.020096411308578643,-3.47826763001586,-4.1818497084769275,64.68589072580421,57.785283857230596,-0.09442610297579268,-0.18575279026924996,-0.1580093453816449,-0.9643350926498222,16.541650771086022,0.26399993896484375,0.12222233149026795,0.1602998018264774,-0.1256439747925464,0.4462435784455012,0.017327913516965943,0.30327169013598887,-0.18211983680725208,66.66657371595564,11.442326401728963,0.1429718883095117,4,-0.05699968338012695,-0.12799978256225675,-0.3829997777938843,-0.929999828338623,0.40000009536743164,0,0.06251645899241032,-3.117638809026216,7.464000225067139,-2.3999952316238704,7.49399995803833,1.3673493219671164,7.52400016784668,0.06251645899241032
1864,2017-04-18,7.703999996185303,7.7119998931884775,7.576000213623048,7.610000133514403,7331500.0,0.011820351252511685,1.4727291643185576,1.021737552996309,66.01306782146362,58.82250336425433,-0.19698993925089336,-0.2650863577810121,-0.24796485410537628,-1.0399706386503595,16.04427207059652,0.1359996795654297,0.1179754681479599,0.234899950027466,-0.07047499299758897,0.540274893052521,0.08221247851493807,0.3875874215399939,-0.24967277584075998,92.49995157125211,38.661293909378664,0.1526874715125277,4,-0.14699983596801758,-0.21799993515014737,-0.46999990940093994,-1.011000156402588,0.2560000419616699,1,0.06360335516588123,-3.47826763001586,7.613999843597412,-3.117638809026216,7.464000225067139,-2.3999952316238704,7.49399995803833,0.06360335516588123
1865,2017-04-19,7.685999870300293,7.771999835968018,7.670000076293945,7.72599983215332,5680000.0,-0.0023364649395019033,-1.8333443712995219,-0.42553213075502305,51.34527314141899,58.82396282516936,-0.17269485872975032,-0.2219201556546686,-0.2308375559080078,-1.00909759309247,17.044379882446492,0.10199975967407227,0.09859250622758786,0.19369983673095703,-0.10301132464070673,0.4904109981026208,0.0453442560451256,0.34205541741678847,-0.210572269214631,72.61144562304007,22.60709356562832,0.1483555806858317,4,-0.10699987411499023,-0.1999998092651376,-0.29349982738494873,-0.9579999446868896,0.2439999580383292,2,0.02914389551024854,1.4727291643185576,7.703999996185303,-3.47826763001586,7.613999843597412,-3.117638809026216,7.464000225067139,0.02914389551024854
1866,2017-04-20,7.702000141143799,7.710000038146973,7.59600019454956,7.703999996185303,4321000.0,0.002081742273420062,15.285762942779419,0.04999642371790287,58.08822412255633,59.62484534229327,-0.17337958217989424,-0.2172398723582809,-0.2470913967824231,-1.0110112550531287,18.125809705023364,0.113999843597413,0.0774084770371175,0.189500093460083,-0.10652229328607365,0.48552248020623967,0.04148890008700512,0.3375112868331609,-0.20673818216148465,77.70707891359974,29.467377047285225,0.14801119337307833,4,-0.1230001449584961,-0.21600008010864347,-0.3095000982284546,-0.8890001773834229,0.1959996223449707,3,0.03012202932529906,-1.8333443712995219,7.685999870300293,1.4727291643185576,7.703999996185303,-3.47826763001586,7.613999843597412,0.03012202932529906
1867,2017-04-21,7.9060001373291025,7.927999973297119,7.760000228881836,7.829999923706055,16152500.0,0.026486625869498903,1.79999841054129,-38.002861230329486,62.826075914463864,60.62261267972932,-0.3411412020370834,-0.3917047565012739,-0.4467875198147313,-1.1987331502330738,19.300525379377266,0.2259998321533203,0.0802948137815509,0.3620000839233404,0.03908441772139071,0.68491575012529,0.2005422508223651,0.5234579170243157,-0.3920938819239348,94.58132302300584,49.771336312979585,0.16145783310097492,4,-0.24900007247924894,-0.35900020599365323,-0.5180001258850107,-1.0830001831054696,-0.07600021362304776,4,0.01290162341758938,15.285762942779419,7.702000141143799,-1.8333443712995219,7.685999870300293,1.4727291643185576,7.703999996185303,0.01290162341758938
1868,2017-04-24,7.98199987411499,8.071999549865723,7.9099998474121085,8.039999961853027,14649000.0,0.00961291872827652,1.6557488538250924,-0.7631569040807018,66.87115068824436,61.27606451783924,-0.3789181033776412,-0.43304304939827887,-0.5211866412882733,-1.256793761183296,20.764868929605196,0.1659994125366202,0.09755391059347751,0.40189983844757116,0.05233536543958195,0.7514643114555604,0.22711760194357655,0.5766820749515658,-0.43496612127846657,81.85487980034337,38.76176185280691,0.1747822365039944,4,-0.24200010299682617,-0.36300015449523926,-0.5939998626708984,-1.1589999198913574,-0.113999843597413,0,0.014532661045898232,1.79999841054129,7.9060001373291025,15.285762942779419,7.702000141143799,-1.8333443712995219,7.685999870300293,0.014532661045898232
1869,2017-04-25,8.053999900817871,8.128000259399414,8.001999855041504,8.03600025177002,7955000.0,0.009020299152894262,-1.9302268846060016,-0.3103383072306491,78.23271377107426,63.17481106046917,-0.397043332336275,-0.4670864870445941,-0.5887176448950147,-1.3102538638591152,22.934213167038546,0.14600038528442383,0.122965327761559,0.4345998764038086,0.05715340897101129,0.8120463438366059,0.24587664268740994,0.6233231101202072,-0.45446956827842744,86.09015985694889,38.559024567331655,0.18872323371639854,4,-0.2609996795654297,-0.4069998264312744,-0.6609998941421509,-1.2309999465942383,-0.21199989318847745,1,-0.00496647160983521,1.6557488538250924,7.98199987411499,1.79999841054129,7.9060001373291025,15.285762942779419,7.702000141143799,-0.00496647160983521
1870,2017-04-26,7.980000019073486,8.060000419616701,7.97599983215332,8.039999961853027,7780500.0,-0.009187966557693938,-1.4705940101117578,-3.3333951467627423,75.62499161810138,64.83699339336812,-0.2811203381907479,-0.35887547836105416,-0.5117901990879394,-1.2175090646044016,25.00572184397893,0.08400058746338068,0.14241926107529768,0.3271999835968016,-0.053917200206255345,0.7083171673998585,0.13664139169527267,0.5177585754983305,-0.3170532953108465,72.18040934493163,18.378402107405627,0.19055859190152852,4,-0.18699979782104492,-0.33299994468688965,-0.5720000267028809,-1.1390001773834229,-0.1700000762939453,2,-0.002506263268008846,-1.9302268846060016,8.053999900817871,1.6557488538250924,7.98199987411499,1.79999841054129,7.9060001373291025,-0.002506263268008846
1871,2017-04-27,8.083999633789062,8.121999740600586,7.966000080108643,8.031999588012695,15279500.0,0.013032533141228209,1.4374897554724404,-0.8666682561253765,81.21327491846652,67.21118474684373,-0.32701650642791424,-0.4528571679795812,-0.6113999762230442,-1.2986156051779982,25.251544897061294,0.15599966049194336,0.1620837409078142,0.4100996255874634,-0.017102591034293013,0.8373018422092207,0.19649851727658518,0.6237007338983416,-0.36524648575000995,88.0433092496035,27.98503629774428,0.21360110831087853,4,-0.2589995861053467,-0.4369995594024658,-0.6924995183944702,-1.2279996871948242,-0.20999956130981534,3,-0.019049952056746755,-1.4705940101117578,7.980000019073486,-1.9302268846060016,8.053999900817871,1.6557488538250924,7.98199987411499,-0.019049952056746755
1872,2017-04-28,7.800000190734862,7.99399995803833,7.72599983215332,7.814000129699707,22948000.0,-0.035131055902965946,-2.308630128922117,-0.26922935847120516,62.460570670445236,66.96392696291495,0.010791639867133718,-0.15888956247933184,-0.32738085826422303,-0.9948027008072549,24.861173133362502,0.3579998016357422,0.17130147947146313,0.11460018157958896,-0.3132080183182575,0.5424083814774354,-0.09930391836933428,0.3285042815285122,0.32800006866455167,18.408029834316835,-44.4277534290818,0.21390409994892332,4,0.052000045776368076,-0.1530001163482657,-0.4195002317428589,-0.9150002002716064,0.01799964904785245,4,0.012564047481731455,1.4374897554724404,8.083999633789062,-1.4705940101117578,7.980000019073486,-1.9302268846060016,8.053999900817871,0.012564047481731455
1873,2017-05-01,7.829999923706055,7.868000030517577,7.72599983215332,7.860000133514403,10953000.0,0.0038461195176413554,5.173921156019232,2.142881471389446,65.34183150349759,66.88934514980761,0.01637576874125468,-0.18581472582465963,-0.35243411996779095,-1.0066891064668209,24.49763857819884,0.14200019836425692,0.18623002014608225,0.13659992218017614,-0.29595340165682593,0.5691532460171782,-0.0796767397383249,0.35287658409867717,0.29199981689453125,25.87064204513105,-40.832327463386946,0.216276661918501,5,0.03200030326843262,-0.182999849319458,-0.4494999647140512,-0.9159998893737793,0.010000228881836826,0,0.0,-2.308630128922117,7.800000190734862,1.4374897554724404,8.083999633789062,-1.4705940101117578,7.980000019073486,0.0
1874,2017-05-02,7.875999927520753,7.938000202178955,7.828000068664551,7.872000217437744,9259000.0,0.0058748409020323855,-1.391307052006344,-0.13332273702617994,64.37909222407791,68.33754727010304,-0.002972880063955685,-0.22574693523628309,-0.3942696162539052,-1.0331983090885872,23.752527890499515,0.1100001335144043,0.20836350158697403,0.17139992713928276,-0.2681827133338013,0.6109825676123668,-0.04839139309725926,0.3911912473758248,0.23807981491088714,37.878820718820364,-28.570676959312237,0.219791320236542,5,-0.013999700546265537,-0.22899985313415616,-0.49549996852874933,-0.9070000648498544,0.027999877929685724,1,-0.0010157309645498769,5.173921156019232,7.829999923706055,-2.308630128922117,7.800000190734862,1.4374897554724404,8.083999633789062,-0.0010157309645498769
1875,2017-05-03,7.8439998626708975,7.9559998512268075,7.802000045776367,7.8959999084472665,7983000.0,-0.004062984401261738,-1.2647083572921327,-13.00095374344057,64.27407671020818,69.02486422428657,0.06011854262696126,-0.17815052156015554,-0.3578752088320334,-0.9843461923200687,23.704852303737965,0.15399980545044034,0.21225652064745404,0.12369987964630003,-0.3120387455851583,0.5594385048777593,-0.09416943296942915,0.3415691922620292,0.2623182815551752,29.79799439354947,-36.51354992315383,0.2178693126157296,5,0.08300018310546964,-0.14799976348876864,-0.48699986934661776,-0.8749999999999991,-0.3799996376037589,2,-0.00025495347737336527,-1.391307052006344,7.875999927520753,5.173921156019232,7.829999923706055,-2.308630128922117,7.800000190734862,-0.00025495347737336527
1876,2017-05-04,7.888000011444093,7.923999786376952,7.815999984741211,7.857999801635742,6400000.0,0.005609402032576316,1.117648158796517,-0.5769266038220272,67.09678188447758,69.49938710984365,0.05059803742726743,-0.2009499743553933,-0.39597646978022993,-1.0104286597567276,23.909334835723477,0.1079998016357413,0.20900063831946003,0.1477000236511241,-0.2797855710157515,0.5751856183179997,-0.06604277368231326,0.3614428209845615,0.21071176654052426,60.44779970002008,-8.83700190466758,0.21374279733343782,5,0.0390000343322745,-0.1309998035430917,-0.5310000181198129,-0.9190001487731942,-0.40199995040893644,3,-0.00988844682446599,-1.2647083572921327,7.8439998626708975,-1.391307052006344,7.875999927520753,5.173921156019232,7.829999923706055,-0.00988844682446599
1877,2017-05-05,8.015999794006348,8.048000335693361,7.892000198364258,7.907999992370605,7843500.0,0.01622715293820365,-1.2285831062670554,3.5999682110783624,66.50247481823986,69.4584231242876,-0.06722702261905589,-0.29940810534786877,-0.5164039024034768,-1.1199996908836596,24.936376500006176,0.16000032424926847,0.23483971902455725,0.2471998214721678,-0.17362309688793331,0.6680227398322689,0.036788362292116794,0.4576112806522188,0.07525774506164318,90.06195911646013,19.601367391460812,0.2104114591800506,5,-0.08899974822998047,-0.2589995861053467,-0.5799999237060547,-1.0269999504089355,-0.42799997329711914,4,-0.017714536573875117,1.117648158796517,7.888000011444093,-1.2647083572921327,7.8439998626708975,-1.391307052006344,7.875999927520753,-0.017714536573875117
1878,2017-05-08,7.9559998512268075,8.039999961853027,7.929999828338622,8.022000312805176,4558000.0,-0.007485022994187518,1.1568704449088338,-0.6111165074262976,60.60606547125447,67.49990664652985,-0.012631358591070452,-0.21316304274353204,-0.44885687334116753,-1.03943353081588,25.97582887750795,0.11000013351440519,0.2539273724568982,0.16359989643096995,-0.24266171625805288,0.5698615091199937,-0.03953090991354191,0.3667307027754818,0.1279525337028895,62.60147315371187,-4.861798107435639,0.20313080634451167,5,-0.032000064849854404,-0.19899964332580655,-0.5169999599456796,-0.9639999866485605,-0.3859996795654297,0,-0.017345401461114074,-1.2285831062670554,8.015999794006348,1.117648158796517,7.888000011444093,-1.2647083572921327,7.8439998626708975,-0.017345401461114074
1879,2017-05-09,7.811999797821045,8.142000198364258,7.800000190734862,8.067999839782715,8570500.0,-0.01809955456240464,-1.442863687221232,3.8787613880199636,54.79452253638425,65.18541008189462,0.10441088337284654,-0.042351133267358065,-0.30069722453648495,-0.877348013161293,26.93540934404277,0.3420000076293954,0.24888968972465708,0.0011998414993286133,-0.37048497894772403,0.37288466194638126,-0.1846425687241977,0.18704225172285494,-0.08599996566772461,3.5086569644717,-60.68840650733827,0.18584241022352618,5,0.12200021743774414,-0.04799962043762207,-0.372999906539917,-0.8199999332427979,-0.2839999198913583,1,0.0035842748965069227,1.1568704449088338,7.9559998512268075,-1.2285831062670554,8.015999794006348,1.117648158796517,7.888000011444093,0.0035842748965069227
1880,2017-05-10,7.8499999046325675,7.883999824523926,7.7940001487731925,7.800000190734862,4748500.0,0.004864325114565693,-1.9032248140713852,-0.1953113503988854,55.538919377312745,62.332703910655304,0.051440513881777505,-0.05763066392956073,-0.33343012290352725,-0.894207527216369,27.825906405303925,0.08999967575073331,0.23253742696881652,0.022899961471556374,-0.32356469554728395,0.3693646184903967,-0.1503323670378629,0.19613228998097654,-0.11568006515502827,16.091881574494106,-44.47967433564841,0.17323232850941997,5,0.08400011062622159,-0.08599972724914462,-0.3639998435974121,-0.7609996795654288,-0.28399991989135653,2,0.006878968340624292,-1.442863687221232,7.811999797821045,1.1568704449088338,7.9559998512268075,-1.2285831062670554,8.015999794006348,0.006878968340624292
1881,2017-05-11,7.806000232696532,7.857999801635742,7.71999979019165,7.831999778747559,5395500.0,-0.005605053817907657,2.53848034870428,-0.5199938964494679,45.748296906189786,60.47578460351582,0.0579533515869004,0.011533064398314252,-0.28430802407880584,-0.8298749234953835,28.243407172568936,0.1380000114440918,0.19580092509502744,-0.03669972419738876,-0.34613103357118913,0.2727315851764116,-0.1914153788842885,0.11801593048951098,0.3359999656677255,20.37923206692868,-34.407725057734325,0.1547156546869,5,0.12499976158142179,-0.04200005531310946,-0.32000017166137695,-0.7170000076293936,-0.20600032806396484,3,-0.04381245163135894,-1.9032248140713852,7.8499999046325675,-1.442863687221232,7.811999797821045,1.1568704449088338,7.9559998512268075,-0.04381245163135894
1882,2017-05-12,7.823999881744385,7.8400001525878915,7.708000183105469,7.806000232696532,6744500.0,0.002305873496193156,4.279978637776651,-0.692306281522248,42.9337988545653,57.98600319807889,0.04885354421366461,0.023069312275352694,-0.29319535743434066,-0.8266237963808738,28.83191998510607,0.13199996948242276,0.16469283000487245,-0.03670005798339826,-0.2902051541984463,0.21680503823164976,-0.16345260609092183,0.0900524901241253,0.3095603084564207,26.72804022132275,-23.617360011099834,0.1267525481075239,5,0.10100030899047852,-0.059999704360961914,-0.3379998207092294,-0.7349996566772461,-0.3299999237060547,4,-0.043200386735418816,2.53848034870428,7.806000232696532,-1.9032248140713852,7.8499999046325675,-1.442863687221232,7.811999797821045,-0.043200386735418816
1883,2017-05-15,8.090000152587889,8.265999794006348,8.020000457763674,8.020000457763674,17694000.0,0.033997990141098944,-6.028583106267336,3.88894775882127,51.37196252171567,56.54076656448309,-0.1971160171328057,-0.21654410005150648,-0.5438386010012017,-1.06967464196636,29.059507128985008,0.4419999122619629,0.12084021495047637,0.2055001974105819,-0.03972657028016613,0.4507269651013299,0.08288681356520833,0.32811358125595635,-0.3819999694824201,68.45882362994644,21.699870924338512,0.12261338384537421,5,-0.10300016403198065,-0.2640001773834211,-0.6040000915527335,-0.9820001125335684,-0.5440001487731916,0,-0.06205195579855172,4.279978637776651,7.823999881744385,2.53848034870428,7.806000232696532,-1.9032248140713852,7.8499999046325675,-0.06205195579855172
1884,2017-05-16,8.194000244140625,8.197999954223633,8.092000007629395,8.161999702453612,8520500.0,0.012855388082961605,4.300002384188065,0.4571525885559069,57.97319120586273,55.84066817511137,-0.2807923338281402,-0.2971894441877696,-0.6313434042507833,-1.1495362834378735,29.299393364917094,0.10799980163574396,0.12000263621950857,0.28500027656555194,0.01869930809697351,0.5513012450341295,0.15184979233126228,0.4181507607998407,-0.48600006103515625,87.09684586527204,41.75438479051999,0.1331504842342889,5,-0.2070002555847168,-0.3680002689361572,-0.6835001707077026,-1.0860002040863046,-0.6360001564025879,1,-0.07615328946633337,-6.028583106267336,8.090000152587889,4.279978637776651,7.823999881744385,2.53848034870428,7.806000232696532,-0.07615328946633337
1885,2017-05-17,7.9099998474121085,8.149999618530272,7.9060001373291025,8.145999908447267,7081500.0,-0.03465955434057988,1.0000000000000073,-7.374877067500791,44.28384166743946,53.30589703988492,0.015147646993760588,0.004693550471315255,-0.3343880027962207,-0.8423886805354286,28.846413364727557,0.28800010681152255,0.10638329794840917,-0.01020011901855522,-0.2549836472193361,0.23458340918222476,-0.13259188311894565,0.11219164508183521,-0.19083967208862251,36.2006819288844,-3.585896593233265,0.12239176410039002,5,0.07700014114379972,-0.07299995422363192,-0.3689997196197501,-0.8019998073577881,-0.2519998550415039,2,-0.04829329669423443,4.300002384188065,8.194000244140625,-6.028583106267336,8.090000152587889,4.279978637776651,7.823999881744385,-0.04829329669423443
1886,2017-05-18,7.934000015258789,7.953999996185303,7.77400016784668,7.868000030517577,7105500.0,0.0030341552856707477,2.396224887313426,-0.27966087996637956,55.309025975154604,52.06218050176434,-0.0018340935655940527,-0.001090509348413704,-0.35010972673419793,-0.8398652678198744,28.73747375039683,0.17999982833862305,0.09185483066400568,0.0022000551223753106,-0.21999152413228096,0.22439163437703158,-0.10889573450495327,0.11329584474970389,-0.20390304756164568,40.501790276958836,-1.9068660611605495,0.11109578962732822,5,0.05299997329711914,-0.07200002670288086,-0.39299988746643066,-0.8259999752044687,-0.3680000305175781,3,-0.04638266067681307,1.0000000000000073,7.9099998474121085,4.300002384188065,8.194000244140625,-6.028583106267336,8.090000152587889,-0.04638266067681307
1887,2017-05-19,8.008000373840332,8.076000213623049,7.958000183105469,7.97599983215332,5797000.0,0.009326992492969977,-2.4705973100711573,0.48485680432331807,56.814714909222054,51.64091932820518,-0.0861478693911204,-0.07068132559246454,-0.41112594923172363,-0.8884307852098052,27.836487881886185,0.1420001983642596,0.0816648619420075,0.07110040187835676,-0.15326953923854703,0.29547034299525965,-0.04108456868009469,0.1832853724368082,-0.26718534961700424,47.561053617083964,2.9340256756549508,0.11218497055845157,5,-0.021000385284423828,-0.14600038528442383,-0.46700024604797363,-0.9000003337860116,-0.568000316619873,4,-0.050949107162953755,2.396224887313426,7.934000015258789,1.0000000000000073,7.9099998474121085,4.300002384188065,8.194000244140625,-0.050949107162953755
1888,2017-05-22,8.097999572753906,8.11400032043457,7.980000019073486,8.005999565124513,7767500.0,0.011238660678335455,1.1612689867333206,2.8749515720458394,58.22220966354715,52.021773453445505,-0.1719706943269843,-0.1597341886928767,-0.48869731100008096,-0.9551195984612537,26.425355971800812,0.13400030136108398,0.06598637260739704,0.15529961585998553,-0.07972341479723788,0.39032264651720805,0.03778810053137427,0.2728111311885968,-0.34668085313491837,76.41499248756173,29.656495143798793,0.11751151532861127,5,-0.11099958419799805,-0.20399975776672363,-0.5569994449615479,-0.9379994869232178,-0.551999568939209,0,-0.07458627396669182,-2.4705973100711573,8.008000373840332,2.396224887313426,7.934000015258789,1.0000000000000073,7.9099998474121085,-0.07458627396669182
1889,2017-05-23,8.013999938964844,8.13599967956543,7.998000144958496,8.118000030517576,4794000.0,-0.010372886912921486,-1.0294097022565671,-1.1304356840021172,56.06277247240501,52.079979352900196,-0.06292081600004273,-0.08314793982402868,-0.3927962591901739,-0.8489236132045868,24.785972123715215,0.1379995346069336,0.039394298633204095,0.07329998016357386,-0.15839227422851998,0.3049922345556677,-0.04254614703247306,0.18914610735962079,-0.2523875978581085,63.829819613254365,14.30935782852422,0.1158461271960468,5,-0.026999950408935547,-0.09299993515014648,-0.49249982833862305,-0.8389997482299814,-0.4660000801086426,1,-0.05839779619596519,1.1612689867333206,8.097999572753906,-2.4705973100711573,8.008000373840332,2.396224887313426,7.934000015258789,-0.05839779619596519
1890,2017-05-24,7.960000038146973,8.088000297546388,7.943999767303468,8.045999526977539,4059500.0,-0.006738195810973013,-1.440686322050936,0.8269174338847664,52.54957741465637,52.835677187174255,0.009301694233862179,-0.03238353298620211,-0.32553618254482153,-0.7726563508221913,23.159613958141644,0.1440005302429208,0.02422921277653778,0.02030007839202863,-0.2108499876523986,0.25145014443645497,-0.09527495463018454,0.1358751114142418,-0.18829994798224536,51.38124894621481,3.1090560269033176,0.11557503302221332,5,0.026999950408935547,-0.029000043869018555,-0.43849992752075195,-0.7789998054504403,-0.4720001220703125,2,-0.050502506090756016,-1.0294097022565671,8.013999938964844,1.1612689867333206,8.097999572753906,-2.4705973100711573,8.008000373840332,-0.050502506090756016
1891,2017-05-25,7.929999828338622,8.02400016784668,7.894000053405763,7.98799991607666,5165500.0,-0.0037688705608768247,-1.0000073359767438,0.6744236335207529,46.72754990915049,53.257205082128166,0.06564418813891137,-0.015296409509807596,-0.2837050080230741,-0.71976235279294,21.12889489828822,0.13000011444091708,0.02708877413653088,-0.0020001411437995387,-0.22294551497030302,0.21894523268270394,-0.11247282805705172,0.10847254576945176,-0.14841374409706276,14.875963035210448,-26.948906050488212,0.11047268691325164,5,0.09000015258789151,0.0010001659393319429,-0.39749979972839267,-0.4439997673034668,-0.5039997100830069,3,-0.034300106160910615,-1.440686322050936,7.960000038146973,-1.0294097022565671,8.013999938964844,1.1612689867333206,8.097999572753906,-0.034300106160910615
1892,2017-05-26,7.8979997634887695,7.934000015258789,7.863999843597412,7.923999786376952,4325500.0,-0.0040353172184818265,2.0434539234995337,0.44827557857522343,47.74494176170964,52.85420277546083,0.12208339678334568,0.025741772813097086,-0.2427098820845508,-0.6648221562785004,20.71435118864135,0.07000017166137695,0.025756431035736327,-0.03890018463134748,-0.251716860436229,0.17391649117353403,-0.14530852253378868,0.06750815327109372,-0.10672540505191463,12.49997808651444,-25.5939734459297,0.10640833790244077,5,0.08800029754638672,0.08900022506713867,-0.36549973487854004,-0.41199970245361417,-0.17199993133544922,4,-0.04203593171556452,-1.0000073359767438,7.929999828338622,-1.440686322050936,7.960000038146973,-1.0294097022565671,8.013999938964844,-0.04203593171556452
1893,2017-05-30,7.829999923706055,7.894000053405763,7.797999858856201,7.874000072479247,10323500.0,-0.008609754598508323,1.2857159076072184,1.6923119245864595,50.743807124422624,52.05093787752304,0.16687205091982715,0.0988075258230472,-0.16528807105281906,-0.5750027358444338,20.142253152242535,0.09999990463256836,0.042460327456776525,-0.10690002441406232,-0.31971670021894383,0.10591665139081918,-0.21330836231650352,-0.0004916865116211255,0.43599987030029297,9.467479829636433,-31.63803007729841,0.10640833790244077,5,0.131999969482421,0.15700006484985352,-0.22799992561340332,-0.28299999237060547,-0.23399972915649503,1,-0.049808412552449055,2.0434539234995337,7.8979997634887695,-1.0000073359767438,7.929999828338622,-1.440686322050936,7.960000038146973,-0.049808412552449055
1894,2017-05-31,7.868000030517577,7.880000114440918,7.769999980926514,7.8439998626708975,9315000.0,0.0048531426796663,3.583306842565196,-0.5454565158493744,50.743807124422624,52.768711817187835,0.08690468884708569,0.06342941631741716,-0.19226323702076176,-0.592050079207481,19.182442061667725,0.1100001335144043,0.06393785565250099,-0.06849992275238126,-0.28182800679545483,0.14482816129069231,-0.17516396477391805,0.03816411926915553,0.38863976478576756,30.817594973721047,-12.89628365737757,0.10666404202153677,5,0.08499979972839444,0.11899995803833097,-0.18850028514861972,-0.24900031089782626,-0.17000007629394442,2,-0.040925270139036574,1.2857159076072184,7.829999923706055,2.0434539234995337,7.8979997634887695,-1.0000073359767438,7.929999828338622,-0.040925270139036574
1895,2017-06-01,7.842000007629394,7.973999977111816,7.796000003814697,7.9619998931884775,14670500.0,-0.0033045275530423357,1.4722209344680288,-4.999960263848123,51.51005778450719,52.34660424044924,0.11426023702382526,0.09409629932664298,-0.14970369404489237,-0.545610586516748,18.531696210030326,0.17799997329711914,0.05298199462129016,-0.09439995288849001,-0.3079123892778126,0.11911248350083259,-0.20115617108315131,0.012356265306171288,0.3951741950988774,28.34644634553362,-17.562364680343386,0.10675621819466143,6,0.11099982261657804,0.14499998092651456,-0.1219998598098746,-0.19499993324279696,-0.14200019836425604,3,-0.03749045504809523,3.583306842565196,7.868000030517577,1.2857159076072184,7.829999923706055,2.0434539234995337,7.8979997634887695,-0.03749045504809523
1896,2017-06-02,7.809999942779541,7.926000118255615,7.7880001068115225,7.9099998474121085,11387500.0,-0.004080599951379771,1.090902194527242,0.8333333333333136,49.41957151092494,51.524921640638446,0.1417250318725216,0.12643559534866888,-0.10362460474296409,-0.49410765315568383,17.828386103011677,0.13800001144409269,0.020063379912319768,-0.12250001430511492,-0.34248619627289756,0.0974861676626686,-0.2324931052890058,-0.012506923321223162,0.4084872910766606,19.60782480441495,-27.540532709037844,0.10999309098389158,6,0.14299988746643066,0.1770000457763672,-0.08999979496002197,-0.16299986839294434,-0.03399991989135742,4,-0.041229197063000544,1.4722209344680288,7.842000007629394,3.583306842565196,7.868000030517577,1.2857159076072184,7.829999923706055,-0.041229197063000544
1897,2017-06-05,7.874000072479247,7.920000076293945,7.776000022888184,7.78000020980835,7558000.0,0.008194638946044552,-1.8235239119255762,-0.9399995231623866,39.24302590165669,49.41612344487284,0.06338346993683341,0.054021453765249916,-0.1518025149304858,-0.5401104909003029,16.513114850255068,0.14400005340576172,0.03260451878799575,-0.0513998985290538,-0.2691940741347265,0.16639427707661802,-0.1602969863318906,0.05749718927378211,0.3265476712597666,50.980437988962194,6.25805810503239,0.10889708780283602,6,0.07899975776672452,0.11299991607666104,-0.1380000114440909,-0.22699999809265048,0.02600002288818537,0,-0.05689610745489526,1.090902194527242,7.809999942779541,1.4722209344680288,7.842000007629394,3.583306842565196,7.868000030517577,-0.05689610745489526
1898,2017-06-06,7.817999839782715,7.888000011444093,7.782000064849853,7.829999923706055,12499000.0,-0.00711204371108165,-1.5238192552225138,-0.12766065377513666,30.33471363344799,46.557450240544284,0.08436024890136817,0.1045113288768782,-0.07978877033047738,-0.4667668349882339,15.126764704654214,0.10599994659424006,0.022909887611832325,-0.1005001306533817,-0.322907615507928,0.12190735420116372,-0.21170387308065486,0.010703611773891453,0.3653259934437987,23.529343016556066,-15.178908994762228,0.11120374242727273,6,0.11100029945373624,0.16900014877319336,-0.06849968433380127,-0.17099976539611816,0.1960000991821289,1,-0.011767716745303969,-1.8235239119255762,7.874000072479247,1.090902194527242,7.809999942779541,1.4722209344680288,7.842000007629394,-0.011767716745303969
1899,2017-06-07,7.8400001525878915,7.8439998626708975,7.710000038146973,7.800000190734862,15297000.0,0.0028140589992373677,4.583397905863356,-3.333306842565514,44.95679609515864,45.713807871711204,0.03920529442323595,0.08929446240167671,-0.0854476617977662,-0.47025749552690144,14.474533908805734,0.1339998245239249,0.004413891866608566,-0.07989983558654679,-0.2998232231600637,0.14002355198697014,-0.1898615293733057,0.03006185820021212,0.32679264654662266,49.24247897581168,9.79498098659036,0.10996169378675867,6,0.02699995040893466,0.1469998359680167,-0.08550000190734952,-0.19300007820129483,0.18400001525878817,2,-0.031122443021610158,-1.5238192552225138,7.817999839782715,-1.8235239119255762,7.874000072479247,1.090902194527242,7.809999942779541,-0.031122443021610158
1900,2017-06-08,7.903999805450439,7.918000221252441,7.7059998512268075,7.815999984741211,11153000.0,0.008163220869507493,2.65515823916536,2.1999976158118155,47.95638822354699,45.850345462199705,-0.03751888153326188,0.031144572398486225,-0.1334437450087682,-0.5165925414566628,13.989535477226193,0.21200037002563388,-0.02398459399634678,-0.018600177764893644,-0.2362241424745113,0.1990237869447249,-0.1274121601197029,0.09021180458991562,0.23538542802482265,89.99986995365971,48.59195750775566,0.10881198235480918,6,-0.06399989128112704,0.08200001716613858,-0.14949965476989657,-0.2569997310638419,0.1419997215271005,3,-0.02606273485542754,4.583397905863356,7.8400001525878915,-1.5238192552225138,7.817999839782715,-1.8235239119255762,7.874000072479247,-0.02606273485542754
1901,2017-06-09,7.464000225067139,7.935999870300293,7.360000133514403,7.921999931335449,18236500.0,-0.055667964475389464,1.3703713151788424,-5.204552720415768,25.272696928515415,43.35342936962257,0.368141115538851,0.4682142492937995,0.3064932457153393,-0.05942347162052819,14.285683881692659,0.5759997367858896,-0.056305528537788696,-0.44149975776672346,-0.7373770220316622,-0.1456224935017838,-0.5894383898991933,-0.29356112563425363,0.6407141778282455,18.0555797009668,-21.64149304160288,0.14793863213246977,6,0.20299983024597168,0.3489997386932373,0.3474998474121094,0.182999849319458,0.629999637603758,4,0.03161837849433824,2.65515823916536,7.903999805450439,4.583397905863356,7.8400001525878915,-1.5238192552225138,7.817999839782715,0.03161837849433824
1902,2017-06-12,7.486000061035156,7.495999813079834,7.15399980545044,7.375999927520753,17843500.0,0.0029474591780065396,4.261553246353089,-0.240175118038093,20.34884902922923,39.97621180348996,0.31464101405295963,0.4422693511205589,0.2876510586280654,-0.06443059231276926,14.969917589258491,0.34200000762939364,-0.0809101755200139,-0.40259993076324463,-0.7518718539764091,-0.05332800755008105,-0.577235892369826,-0.2279639691566624,0.5442429149221297,42.455272129480115,7.096968528617843,0.17463596160658196,6,0.07799983024597168,0.2239997386932373,0.35600006580352783,0.16100001335144043,0.7340002059936523,0,0.038738974016642835,1.3703713151788424,7.464000225067139,2.65515823916536,7.903999805450439,4.583397905863356,7.8400001525878915,0.038738974016642835
1903,2017-06-13,7.5879998207092285,7.6020002365112305,7.486000061035156,7.532000064849853,4930500.0,0.013625401929260539,1.7618896243230662,0.5090880717162337,29.71427455564431,37.63959707362571,0.19523451845129003,0.31698464259136294,0.186835508797925,-0.150268713032375,13.576568306013195,0.11600017547607422,-0.09327131320812398,-0.2755001544952389,-0.6358084681061342,0.08480815911565731,-0.45565431130068745,-0.09534599768979124,0.34800004959106445,55.49871857646432,22.761118098277144,0.18015415680544805,6,-0.023999929428100586,0.12199997901916504,0.25400030612945557,0.059000253677368164,0.5540003776550293,1,0.04111759120060743,4.261553246353089,7.486000061035156,1.3703713151788424,7.464000225067139,2.65515823916536,7.903999805450439,0.04111759120060743
1904,2017-06-14,7.570000171661378,7.673999786376952,7.49399995803833,7.622000217437744,7920500.0,-0.0023721203839154326,1.307702183069762,-0.9285762942778986,30.769227151893332,35.33506033666861,0.1860864805265514,0.30128591431889085,0.20641491267487577,-0.11595222001186567,11.96556184298399,0.17999982833862216,-0.10723626634733296,-0.2622997999191279,-0.6099529199779843,0.08535332013972852,-0.4361263599485552,-0.08847323988969968,0.2721596908569328,53.19697336480546,21.87509466103926,0.17382656002942812,6,-0.02500033378601163,0.1399996280670157,0.2704998254775992,0.07699990272521884,0.5040001869201651,2,0.05865254388838692,1.7618896243230662,7.5879998207092285,4.261553246353089,7.486000061035156,1.3703713151788424,7.464000225067139,0.05865254388838692
1905,2017-06-15,7.527999877929687,7.552000045776367,7.466000080108643,7.484000205993652,4134500.0,-0.005548255320907525,-1.1500011920940323,-0.8461467923559377,30.409350474071985,33.22281355479606,0.19988145509003274,0.33012610688801214,0.2534725032869618,-0.0572985139116815,11.51795836373623,0.10400009155273526,-0.12356771521672716,-0.2852000951766973,-0.6560775366779792,0.08567734632458546,-0.47063881592733825,-0.09976137442605637,0.23158077774047925,47.82609225883579,13.828078744067668,0.18543872075064127,6,0.0169999599456796,0.18199992179870694,0.32100021839141935,0.12600016593933194,0.5819997787475595,3,0.06588739345907113,1.307702183069762,7.570000171661378,1.7618896243230662,7.5879998207092285,4.261553246353089,7.486000061035156,0.06588739345907113
1906,2017-06-16,7.565999984741211,7.570000171661378,7.48199987411499,7.519999980926514,8594000.0,0.005047835736944117,2.259247485584533,1.045462427119253,33.91473298032578,32.63078100798151,0.13815899969429868,0.27736334215840674,0.22242953057867965,-0.07975608064303508,11.752315983602761,0.0880002975463876,-0.143708849813577,-0.22879998683929426,-0.6107911266813559,0.1531911530027683,-0.41979555676032554,-0.03780441691826297,0.12091096890258779,79.23080661593251,40.75725000637826,0.19099556992103114,6,-0.021000146865844727,0.14399981498718262,0.283000111579895,0.08800005912780762,0.5760002136230469,4,0.06344165255146317,-1.1500011920940323,7.527999877929687,1.307702183069762,7.570000171661378,1.7618896243230662,7.5879998207092285,0.06344165255146317
1907,2017-06-19,7.5999999046325675,7.651999950408935,7.578000068664551,7.607999801635742,5748000.0,0.004493777420027323,-1.8461728915828033,-0.17391078999473264,38.476949120311495,33.535473839855236,0.0683975098607954,0.22264493900147286,0.1972792546476443,-0.09833697184004553,11.317252457281297,0.08599996566772372,-0.16422178443895863,-0.1744000434875499,-0.5520036457995419,0.20320355882444296,-0.3632018446435463,0.014401757668446535,-0.44600009918212713,64.42308353602748,21.3600707485852,0.18880180115599624,6,-0.05500006675720126,0.10999989509582608,0.247500181198121,0.054000139236451083,0.5160002708435067,0,0.06499999529437006,2.259247485584533,7.565999984741211,-1.1500011920940323,7.527999877929687,1.307702183069762,7.570000171661378,0.06499999529437006
1908,2017-06-20,7.49399995803833,7.639999866485597,7.489999771118164,7.6040000915527335,5406500.0,-0.013947361568994898,-1.5423635665649837,13.75019371758792,32.45777461874253,32.146693675809,0.13813075630844995,0.2962642562131599,0.3098545326042501,0.023388576839884045,10.849468206574938,0.15000009536743253,-0.1838038261823831,-0.25020000934600795,-0.6152358238603295,0.1148358051683136,-0.4327179166031687,-0.06768210208884717,-0.33004014968871953,13.461498783834339,-29.863682929153953,0.18251790725716083,6,0.05099987983703613,0.21599984169006348,0.350500226020813,0.16000008583068848,0.19000005722045898,1,0.09687754377577029,-1.8461728915828033,7.5999999046325675,2.259247485584533,7.565999984741211,-1.1500011920940323,7.527999877929687,0.09687754377577029
1909,2017-06-21,7.546000003814697,7.625999927520753,7.519999980926514,7.519999980926514,4812000.0,0.006938890588141788,-7.1538348677695724,-0.23636355754767474,36.4468804487511,30.867859478609464,0.04474665518740206,0.2186135532687281,0.2664591633405431,-0.013094464639495484,10.266008753010345,0.13199996948242276,-0.1965834537793132,-0.1747999668121336,-0.5267817088177704,0.1771817751935041,-0.35079083781495246,0.001190904190685238,-0.3722793926239003,43.01074166175323,-2.1178916568946278,0.17599087100281882,6,-0.0010001659393310547,0.12999987602233887,0.3604999780654907,0.1699998378753662,-0.05200004577636719,2,0.07898226798943386,-1.5423635665649837,7.49399995803833,-1.8461728915828033,7.5999999046325675,2.259247485584533,7.565999984741211,0.07898226798943386
1910,2017-06-22,7.558000087738037,7.6040000915527335,7.51800012588501,7.561999797821045,3773000.0,0.0015902576089681375,-1.0476271571298608,-0.15383486776950445,38.24627048243304,32.30936765126698,-0.024020972993787026,0.1844071058217267,0.2608015611425234,-0.009446028619525038,9.979538532329316,0.08599996566772372,-0.19683672977985012,-0.142699885368347,-0.4828824612428235,0.19748269050612866,-0.3127911733055848,0.027391402568890832,-0.37471388976287745,44.705987950050165,-3.5000429122474017,0.17009128793723788,6,-0.14400029182434082,0.09399962425231934,0.3484998941421509,0.15799975395202637,-0.17600011825561435,3,0.0682720646802657,-7.1538348677695724,7.546000003814697,-1.5423635665649837,7.49399995803833,-1.8461728915828033,7.5999999046325675,0.0682720646802657
1911,2017-06-23,7.657999992370605,7.673999786376952,7.519999980926514,7.570000171661378,6017000.0,0.013231000723961994,1.5666760710014258,-22.001549833094455,40.2526980263319,34.52090642872283,-0.10460876414488318,0.06638861413888275,0.16940405849441564,-0.09449409769801509,9.817464691552733,0.15399980545043856,-0.21715737571450955,-0.02909998893737864,-0.35199333864895,0.2937933607741918,-0.19054666379316387,0.1323466859184066,-0.4653395193467693,91.3044605002643,41.65452468097234,0.16144667485578534,6,-0.08800005912780673,-0.01300024986267001,0.2539999485015878,0.057999849319458896,-0.29799985885620117,4,0.05902319988991289,-1.0476271571298608,7.558000087738037,-7.1538348677695724,7.546000003814697,-1.5423635665649837,7.49399995803833,0.05902319988991289
1912,2017-06-26,7.565999984741211,7.699999809265138,7.513999938964844,7.657999992370605,5045000.0,-0.012013581577572485,1.1136391960942509,-1.045456762160738,38.98601165417605,35.55109943967079,-7.529289963326136e-05,0.1393871894156895,0.27008191189996467,0.012585513711448115,9.76740422332465,0.18599987030029386,-0.24995907308403353,-0.10450000762939471,-0.4156644914666021,0.2066644762078127,-0.26008224954799797,0.05108223428920855,-0.3540859391832507,36.190571341637714,-16.070963224413,0.15558224191860348,6,0.01699995994567871,0.07899975776672363,0.35850000381469727,0.14999985694885254,-0.29199981689453125,0,0.07613008389964304,1.5666760710014258,7.657999992370605,-1.0476271571298608,7.558000087738037,-7.1538348677695724,7.546000003814697,0.07613008389964304
1913,2017-06-27,7.440000057220459,7.611999988555907,7.427999973297119,7.526000022888184,4866000.0,-0.016653440097127103,-2.345450762288279,0.9347821579989517,33.97433864566635,35.907222938978904,0.11479501618276178,0.24735314091699934,0.39863879754485687,0.15282997399227227,10.265952372778397,0.18400001525878817,-0.22213937679119677,-0.21099994182586634,-0.5288863310721652,0.10688644742043252,-0.3699431364490158,-0.05205674720271691,-0.1988008658400684,4.411798220624958,-46.23922783145006,0.15894319462314957,6,0.12399983406066895,0.20499968528747559,0.4844999313354492,0.2759997844696045,-0.15999984741210938,1,0.09086023024953649,1.1136391960942509,7.565999984741211,1.5666760710014258,7.657999992370605,-1.0476271571298608,7.558000087738037,0.09086023024953649
1914,2017-06-28,7.546000003814697,7.607999801635742,7.441999912261963,7.498000144958496,5972500.0,0.0142473045401883,-1.0749944120758765,-0.5581381164924731,36.124028027696504,36.54218711160386,0.005624054679270074,0.12226127537714504,0.2935788388347351,0.04733738706828561,10.953866734818943,0.1679997444152832,-0.18757175670868698,-0.08889999389648473,-0.3928209073292317,0.21502091953626223,-0.24086045061285777,0.06306046281988831,-0.2772727753612223,43.382390323004635,-2.1966215454301974,0.15196045671637334,6,0.017999887466430664,0.0989997386932373,0.39449989795684814,0.1699998378753662,-0.17799997329712003,2,0.018287836121697598,-2.345450762288279,7.440000057220459,1.1136391960942509,7.565999984741211,1.5666760710014258,7.657999992370605,0.018287836121697598
1915,2017-06-29,7.547999858856201,7.639999866485597,7.415999889373778,7.561999797821045,8339000.0,0.0002650218712554331,1.6352926656868068,-0.29166625274430524,54.92956012294798,38.877167905228546,0.007553920439018924,0.10235408462462381,0.29314187731961283,0.045510396919349105,11.097341327657533,0.22399997711181818,-0.17097566123406427,-0.07220013141632098,-0.3620592781009391,0.21765901526829712,-0.21712970475863003,0.07272944192598807,-0.2533962755540262,46.47887560423178,-2.4750193956686743,0.144929573342309,6,0.009999990463256836,0.07300019264221369,0.40600013732910156,0.1679999828338623,-0.18199968338012695,3,-0.007154200030159208,-1.0749944120758765,7.546000003814697,-2.345450762288279,7.440000057220459,1.1136391960942509,7.565999984741211,-0.007154200030159208
1916,2017-06-30,7.48799991607666,7.605999946594237,7.484000205993652,7.553999900817871,6397000.0,-0.007949118163952051,-2.297316802845557,4.714305177111717,50.11235148387539,40.16999039006898,0.06182785313664496,0.14439701957373163,0.35352391705814057,0.10555960191732705,11.298415426187153,0.12199974060058505,-0.156338472997537,-0.11610007286071777,-0.3972090347431312,0.16500888902169564,-0.2566545538019245,0.024454408080488932,-0.1690725592167075,25.352129229622495,-23.414875961723038,0.1405544809412068,6,0.06999993324279785,0.10100007057189941,0.471000075340271,0.22799992561340332,-0.18400001525878906,4,-0.014155975932459208,1.6352926656868068,7.547999858856201,-1.0749944120758765,7.546000003814697,-2.345450762288279,7.440000057220459,-0.014155975932459208
1917,2017-07-03,7.426000118255615,7.605999946594237,7.4060001373291025,7.533999919891357,2502500.0,-0.00827988762231846,-1.7027044442583,1.6363610091610554,40.47059932300296,41.06030424609792,0.10789663789294668,0.1803600569860464,0.4086167110009642,0.16833439983176746,11.750033162367412,0.19999980926513494,-0.13887869765685146,-0.1556998729705814,-0.4169494979140067,0.10554975197284389,-0.2863246854422936,-0.025075060498869206,-0.08420841425135173,8.547010288690212,-37.74220719826875,0.13062481247171256,7,0.1269998550415048,0.1379997730255127,0.5494998693466187,0.28999972343444824,-0.08599996566772372,0,-0.00888768969703646,-2.297316802845557,7.48799991607666,1.6352926656868068,7.547999858856201,-1.0749944120758765,7.546000003814697,-0.00888768969703646
1918,2017-07-05,7.72599983215332,7.8400001525878915,7.526000022888184,7.539999961853027,12319000.0,0.04039856034478162,-1.9345841039238925,-1.7222241845186586,56.890447456270564,43.33181169137786,-0.17403465836711263,-0.1337425101233194,0.102603535135664,-0.13095821477448943,11.93176538909145,0.4140000343322763,-0.12058574882645168,0.14889984130859357,-0.09765777088727212,0.39545745350445927,0.02562103521066117,0.272178647406526,-0.36271564183340477,73.73264598467948,27.147458293066478,0.12327880609793279,7,-0.10299968719482333,-0.16199994087219238,0.2605001926422119,-0.009999990463256836,-0.5039997100830087,2,-0.05850371138057131,-1.7027044442583,7.426000118255615,-2.297316802845557,7.48799991607666,1.6352926656868068,7.547999858856201,-0.05850371138057131
1919,2017-07-06,7.59600019454956,7.688000202178955,7.564000129699707,7.664000034332275,7948500.0,-0.016826254261971485,1.1379290500267192,-0.3655907913964208,52.786900879921745,44.94743729109882,-0.040450413039583744,-0.024200790178285025,0.22263398788595,-1.0273212065037285e-05,12.60683467466377,0.16199970245361328,-0.11375730480564084,0.031100201606749422,-0.18264807154359097,0.24484847475708982,-0.07577393496842078,0.13797433818191962,-0.19457872724820646,43.778813488557695,-2.539963804328856,0.10687413657517005,7,0.026999950408937323,-0.03200030326843173,0.3784997463226327,0.11999964714050382,-0.3000001907348624,3,-0.04160083947443194,-1.9345841039238925,7.72599983215332,-1.7027044442583,7.426000118255615,-2.297316802845557,7.48799991607666,-0.04160083947443194
1920,2017-07-07,7.697999954223633,7.78000020980835,7.5,7.653999805450439,6433500.0,0.013428088080785328,1.6923011675595874,-0.647062535938184,55.14019177492072,46.60160326316426,-0.13466412670886996,-0.15012165499089658,0.11403034883072927,-0.1008421921812257,13.044672565416102,0.2800002098083496,-0.0866905108698548,0.14339995384216309,-0.013962959076085468,0.30076286676041164,0.06471849738303881,0.22208141030128736,-0.2614921920993565,67.28106143508182,24.087528723019986,0.07868145645912425,7,-0.07499980926513583,-0.13400006294250488,0.27199995517730713,0.017999887466430664,-0.2880001068115243,4,-0.04286826781870734,1.1379290500267192,7.59600019454956,-1.9345841039238925,7.72599983215332,-1.7027044442583,7.426000118255615,-0.04286826781870734
1921,2017-07-10,7.699999809265138,7.736000061035156,7.624000072479247,7.7059998512268075,5425500.0,0.0002597889131459308,2.393915311423178,-0.13636412896233807,53.99361144045,48.26911435052803,-0.14536663338418343,-0.14075084804349824,0.10196096383779985,-0.10155491774647807,12.699824909427063,0.11199998855590909,-0.06675720589070444,0.13359982967376816,-0.030410860073716073,0.2976105194212524,0.051594484800026486,0.21560517454750983,-0.23121265590377238,67.74185751139356,26.108723311989927,0.08200534487374196,7,-0.07699966430664062,-0.1549999713897714,0.27000010013580233,0.01600003242492587,-0.3379998207092303,0,-0.04337657689123231,1.6923011675595874,7.697999954223633,1.1379290500267192,7.59600019454956,-1.9345841039238925,7.72599983215332,-0.04337657689123231
1922,2017-07-11,7.776000022888184,7.78000020980835,7.6599998474121085,7.702000141143799,8451000.0,0.009870157857873929,1.9268289846307938,-12.333227370261463,61.53847654657147,51.33179633951749,-0.21059164448283685,-0.20439022145074226,0.025722289128779607,-0.17638781854005536,11.599007819146248,0.12000036239624112,-0.04730700241973018,0.19510004520416224,0.01097440873658595,0.37922568167173853,0.10303722697037454,0.28716286343794994,-0.2775158295886966,81.17644088904824,34.49349650060687,0.09206281823378812,7,-0.1529998779296866,-0.23100018501281738,0.19399988651275635,-0.06000018119812012,-0.3379998207092285,1,-0.06069960399704333,2.393915311423178,7.699999809265138,1.6923011675595874,7.697999954223633,1.1379290500267192,7.59600019454956,-0.06069960399704333
1923,2017-07-12,7.9000000953674325,7.98799991607666,7.811999797821045,7.822000026702881,9575000.0,0.01594651133156666,-2.591819853835599,1.0540566663874493,63.67853331525234,54.393408038134794,-0.2933249510084206,-0.3202362213321246,-0.09804739833599285,-0.2962203347413155,11.432707970576981,0.21199989318847656,-0.033520227355158916,0.3035001039505012,0.07046838878933226,0.5365318191116701,0.18698424636991628,0.4200159615310861,-0.3741946253248729,81.96724675350073,33.38142366846529,0.11651585758058448,7,-0.20300006866455167,-0.3290002346038827,0.06999981403350741,-0.18400025367736905,-0.5960001945495614,2,-0.07088606785054663,1.9268289846307938,7.776000022888184,2.393915311423178,7.699999809265138,1.6923011675595874,7.697999954223633,-0.07088606785054663
1924,2017-07-13,8.013999938964844,8.020000457763674,7.855999946594237,7.920000076293945,8826500.0,0.01443035977483853,2.0943229869545124,1.205125383609029,66.3323907022118,55.66038921360855,-0.3732040456171104,-0.4208440959492208,-0.21197036322987017,-0.40604996559641915,11.714157470884976,0.16400051116943626,-0.006340164805736848,0.3952999591827391,0.09734548283859379,0.6932544355268844,0.24632272101066643,0.5442771973548117,-0.44197502431887425,98.84605509298284,47.71353394557204,0.14897723817207256,7,-0.30099964141845525,-0.4269998073577863,-0.05599987506866455,-0.2980000972747803,-0.6840000152587891,3,-0.09882703056232289,-2.591819853835599,7.9000000953674325,1.9268289846307938,7.776000022888184,2.393915311423178,7.699999809265138,-0.09882703056232289
1925,2017-07-14,8.02400016784668,8.039999961853027,7.730000019073486,7.797999858856201,9790500.0,0.0012478448911901197,1.403101290972434,2.4042621187833535,64.0122707181554,57.20482468408411,-0.34484731432583793,-0.41295224039382816,-0.22074430923673205,-0.41152401536529126,11.572231125435886,0.309999942779541,0.04292712420165845,0.38050017356872523,0.035481165102773105,0.7255191820346774,0.20799066933574917,0.5530096778017013,-0.3982181880265854,96.15389464876235,48.03315645471625,0.172509504232976,7,-0.30100011825561523,-0.4270002841949463,-0.0970001220703125,-0.3080003261566162,-0.6380000114440918,4,-0.09072783509516658,2.0943229869545124,8.013999938964844,-2.591819853835599,7.9000000953674325,1.9268289846307938,7.776000022888184,-0.09072783509516658
1926,2017-07-17,8.045999526977539,8.097999572753906,7.9619998931884775,8.038000106811522,10086000.0,0.0027416947495855215,1.4285762942779132,0.03539561605800468,69.41748621568192,60.42114544993733,-0.31220187807780597,-0.4186097788373919,-0.24265494104552676,-0.42837624130364205,11.626175586791868,0.1359996795654288,0.08602548492170392,0.3784995555877684,-0.008094396030250195,0.7650935072057861,0.18520257977875954,0.5717965313967772,-0.3622270296728338,88.12783598533346,36.90769875872739,0.1932969758090089,7,-0.24699974060058594,-0.4199998378753662,-0.13299965858459473,-0.3299996852874756,-0.541999340057373,0,-0.07904545326319978,1.403101290972434,8.02400016784668,2.0943229869545124,8.013999938964844,-2.591819853835599,7.9000000953674325,-0.07904545326319978
1927,2017-07-18,8.093999862670897,8.109999656677246,8.003999710083008,8.017999649047853,4492000.0,0.005965739313358975,-1.038458716942376,9.500715307579707,78.23836863840579,62.7931366923968,-0.2855055806171638,-0.45081691529370893,-0.29413339884807854,-0.4708661374984562,12.18313232766409,0.10599994659423828,0.10592623975765925,0.4017998933792093,-0.02741108323148289,0.8310108699899015,0.1871944050738632,0.6164053816845554,-0.36399984359741033,95.789523877643,37.05191911041324,0.2146054883053463,7,-0.2890000343322736,-0.4620001316070539,-0.3539998531341535,-0.32899999618530096,-0.6739997863769513,1,-0.09043734698970463,1.4285762942779132,8.045999526977539,1.403101290972434,8.02400016784668,2.0943229869545124,8.013999938964844,-0.09043734698970463
1928,2017-07-19,8.220000267028809,8.312000274658201,8.100000381469728,8.12399959564209,7832000.0,0.015567136952771454,-1.9444613693259567,1.2631631782362684,78.60784482783043,65.66213046438665,-0.37332156298831265,-0.5477203535171009,-0.42028522753006214,-0.59031199437901,12.661983770754576,0.2180004119873047,0.14203176010799012,0.491500282287598,0.012907853992292218,0.9700927105829029,0.252204068139946,0.73079649643525,-0.42160031318664526,84.1924454935224,22.54123186067912,0.23929621414765245,7,-0.3140001296997079,-0.36100006103515625,-0.5830004215240479,-0.510000467300415,-0.7740001678466797,2,-0.09513382475016807,-1.038458716942376,8.093999862670897,1.4285762942779132,8.045999526977539,1.403101290972434,8.02400016784668,-0.09513382475016807
1929,2017-07-20,8.142000198364258,8.166000366210938,8.008000373840332,8.100000381469728,8722500.0,-0.009489059139987654,2.5111049887678547,0.43749503298098763,73.68423854496889,67.72258010550311,-0.23437334461260306,-0.44562761693664577,-0.33870381048384957,-0.5070704977974909,12.93864031392982,0.21199989318847656,0.19607251555192118,0.383700203895569,-0.120577550821233,0.8879779586123719,0.13156132653716845,0.6358390812539705,-0.2408801803588867,70.7903777253241,6.921716049939697,0.2521388773584013,7,-0.174000024795534,-0.28299999237060547,-0.5050003528594971,-0.43200039863586426,-0.7060003280639648,3,-0.102923148750935,-1.9444613693259567,8.220000267028809,-1.038458716942376,8.093999862670897,1.4285762942779132,8.045999526977539,-0.102923148750935
1930,2017-07-21,8.074000358581543,8.14799976348877,8.067999839782715,8.130000114440918,3203500.0,-0.00835173644387488,-1.352911477616964,-1.3333333333333897,73.21714922217299,69.85852874791678,-0.12005383570512684,-0.35519950662074784,-0.269063991198518,-0.43388402315037133,13.220402338359378,0.07999992370605469,0.2101656437263255,0.28990035057067853,-0.22393765571139213,0.8037383568527501,0.03298134742964365,0.5468193537117143,-0.09070428924560581,32.00009809210848,-35.22292771526936,0.2569190031410356,7,-0.0880002975463885,-0.21500015258789062,-0.4465005397796631,-0.3640005588531494,-0.6220002174377441,4,-0.09214768415073438,2.5111049887678547,8.142000198364258,-1.9444613693259567,8.220000267028809,-1.038458716942376,8.093999862670897,-0.09214768415073438
1931,2017-07-24,8.109999656677246,8.142000198364258,8.041999816894531,8.090000152587889,3914000.0,0.0044586693704367075,1.380944812161533,-0.357135558583138,77.6699148983614,71.65091078700453,-0.10256424217547178,-0.3748169375401833,-0.3015527240255409,-0.46430696093268864,13.90120951259506,0.10000038146972656,0.2433146849459682,0.3032996654510498,-0.2266922493938175,0.8332915802959162,0.03830370802861616,0.5682956228734835,0.20200061798095525,34.41550399118182,-38.56779809844758,0.2649959574224332,7,-0.08899950981140137,-0.25099945068359375,-0.4824998378753662,-0.39999985694885254,-0.6379995346069345,0,-0.08927244524339328,-1.352911477616964,8.074000358581543,2.5111049887678547,8.142000198364258,-1.9444613693259567,8.220000267028809,-0.08927244524339328
1932,2017-07-25,8.142000198364258,8.189999580383299,8.090000152587889,8.12399959564209,9157500.0,0.00394581295212082,-1.3255819111302365,0.900052453387932,71.48763424599093,72.51858866819771,-0.08625892935789636,-0.3809857632658229,-0.3301787423684175,-0.4886681959492023,14.862203327333724,0.09999942779541016,0.2692528598571755,0.3065001964569092,-0.23096661329625512,0.8439670062100744,0.03776679158032614,0.5752336013334913,0.16460006713866981,44.078904027079595,-27.619515782675556,0.2687334048765824,7,-0.12100005149841309,-0.28299999237060547,-0.5145003795623779,-0.43200039863586426,-0.574000358581543,1,-0.0783591250184773,1.380944812161533,8.109999656677246,-1.352911477616964,8.074000358581543,2.5111049887678547,8.142000198364258,-0.0783591250184773
1933,2017-07-26,8.116000175476074,8.178000450134277,8.048000335693361,8.152000427246094,9700500.0,-0.0031933213282661077,1.9545380655648472,-1.9999470198675497,80.09259693621034,74.04750047197534,-0.029499297982223283,-0.31805148417795515,-0.30961203905621026,-0.45363352170081495,15.294251815188547,0.1300001144409162,0.2998244946696529,0.24670016765594482,-0.27069137667007936,0.7640917119819681,-0.01199560450706727,0.5053959398189569,0.18530808105468566,59.34080905470609,-15.232884525226716,0.25869577216301176,7,-0.09500002861022949,-0.2569999694824219,-0.48850035667419434,-0.40600037574768066,-0.4760003089904776,2,-0.08575654067692307,-1.3255819111302365,8.142000198364258,1.380944812161533,8.109999656677246,-1.352911477616964,8.074000358581543,-0.08575654067692307
1934,2017-07-27,7.684000015258789,8.159999847412111,7.636000156402588,7.9099998474121085,31376500.0,-0.053228209817275496,-2.2546610156941953,6.277729211369813,49.41373801916933,72.4254412831991,0.39198951108839,0.131562670317531,0.10847015195450105,-0.015210655539908302,15.43058203645231,0.5239996910095233,0.30543410245693714,-0.19219999313354474,-0.6949100262562737,0.31051003998918336,-0.4435550096949097,0.05915502342781931,0.6121220724792469,8.664243459190384,-64.07116140416177,0.2513550165613642,7,0.29000020027160556,0.17500019073486328,-0.05650019645690918,0.025999784469604492,-0.024000167846680576,3,-0.030973440344097214,1.9545380655648472,8.116000175476074,-1.3255819111302365,8.142000198364258,1.380944812161533,8.109999656677246,-0.030973440344097214
1935,2017-07-28,7.49399995803833,7.714000225067139,7.480000019073486,7.6560001373291025,11531000.0,-0.024726712238828608,-1.4631593212852514,0.716815484981735,42.54704107457389,69.43983626752045,0.5575333968634002,0.3344575769846134,0.2912130467102161,0.17988506806639215,16.02973827990762,0.23400020599365234,0.29292613851190463,-0.3795000553131107,-0.8901494424006877,0.13114933177446542,-0.6348247488568983,-0.1241753617693222,0.7757172524462881,1.971823607752173,-68.44596804809922,0.2553246935437882,7,0.40200018882751376,0.36500024795532227,0.1164999008178711,0.21599984169006348,-0.1459999084472665,4,-0.007739536704403638,-2.2546610156941953,7.684000015258789,1.9545380655648472,8.116000175476074,-1.3255819111302365,8.142000198364258,-0.007739536704403638
1936,2017-07-31,7.381999969482423,7.550000190734862,7.360000133514403,7.519999980926514,11554000.0,-0.014945288121568812,-1.0879163489929868,0.8518509797226593,36.10719351447765,64.75859458708398,0.6318898585521575,0.46178510520328064,0.3937310806625627,0.29379449979429584,16.82102851912222,0.19000005722045898,0.2611207487184988,-0.48620004653930593,-1.0155538635895374,0.04315377051092639,-0.750876955064423,-0.22152313801418977,0.8403342095175281,2.650584413159782,-63.6631342848904,0.26467690852511616,7,0.45400023460387917,0.45400023460387917,0.1509997844696036,0.3279998302459708,0.09800004959106356,0,0.009482548354207587,-1.4631593212852514,7.49399995803833,-2.2546610156941953,7.684000015258789,1.9545380655648472,8.116000175476074,0.009482548354207587
1937,2017-08-01,7.360000133514403,7.429999828338622,7.342000007629394,7.427999973297119,7952500.0,-0.002980199953802165,1.4444547465462807,0.4927524213305234,29.483283886237302,59.30031003801808,0.6021443650760778,0.5044502940619129,0.40341220692626134,0.31941548846266077,17.213981027014277,0.08799982070922852,0.23080253125777883,-0.5048998832702649,-1.0465410585920134,0.036741292051484464,-0.77572047093114,-0.23407929560939067,0.7933473218467038,2.1531239661879265,-59.61191520866076,0.27082058766087463,8,0.40599966049194247,0.46700000762939364,0.2474997043609628,0.34999966621399015,0.10999965667724698,1,0.01521738947339224,-1.0879163489929868,7.381999969482423,-1.4631593212852514,7.49399995803833,-2.2546610156941953,7.684000015258789,0.01521738947339224
1938,2017-08-02,7.27400016784668,7.421999931335449,7.173999786376952,7.4000000953674325,8933000.0,-0.011684777732015927,1.9176556386126915,1.8529444763894816,21.273303192883574,53.47687277667527,0.6032841067141357,0.584836188770506,0.47293876359285925,0.4076471878563961,18.676980089225225,0.24800014495849698,0.18625964519524363,-0.5682998657226559,-1.1688585895573524,0.032258858112040656,-0.8685792276400033,-0.2680205038053076,0.7982125427412559,10.142025890418441,-44.99378040758381,0.3002793619173481,8,0.4079995155334455,0.46899986267089666,0.3399996757507324,0.43599963188171387,0.23799991607666016,2,0.04041788082925879,1.4444547465462807,7.360000133514403,-1.0879163489929868,7.381999969482423,-1.4631593212852514,7.49399995803833,0.04041788082925879
1939,2017-08-03,7.28000020980835,7.323999881744385,7.2059998512268075,7.27400016784668,7072000.0,0.0008248613999477517,1.510655351010223,-0.047619408040387036,21.02803720964087,47.6780825530606,0.5164620548793382,0.5838844435066708,0.4529033612005673,0.40403223013595024,20.21904143866869,0.11800003051757724,0.12284718156856744,-0.5464998245239254,-1.18947168938419,0.09647204033633905,-0.8679857569540577,-0.2250138920937932,0.6844269498742683,19.629692095900836,-29.065213028013055,0.32148593243013207,8,0.40199947357177557,0.46299982070922674,0.32449960708618164,0.42999958992004395,0.3679995536804199,3,0.049450500865675595,1.9176556386126915,7.27400016784668,1.4444547465462807,7.360000133514403,-1.0879163489929868,7.381999969482423,0.049450500865675595
1940,2017-08-04,7.368000030517577,7.4000000953674325,7.245999813079834,7.276000022888184,16033000.0,0.012087887111687845,-1.0263138081614331,15.333227370261316,24.888914634163513,41.81352696814971,0.35513011080081913,0.49528791160815455,0.35334221148005174,0.31981565423974434,21.152023012424088,0.15400028228759854,0.044794837536889176,-0.44200000762939506,-1.1150880797092464,0.23108806445045627,-0.7785440436693216,-0.1054559715894694,0.5015758443683609,51.5957541247638,7.5629693150850485,0.3365440360399258,8,0.31399965286254794,0.3749999999999991,0.236499786376954,0.3419997692108163,0.32800006866455167,4,0.039630811032179025,1.510655351010223,7.28000020980835,1.9176556386126915,7.27400016784668,1.4444547465462807,7.360000133514403,0.039630811032179025
1941,2017-08-07,7.366000175476074,7.415999889373778,7.285999774932861,7.363999843597412,10188000.0,-0.000271424407331633,1.5490278576404255,0.021742736008458885,22.085899441471582,36.324445323203115,0.26875784709516015,0.49643484730184184,0.34448627385746544,0.324954908346923,22.10029701459742,0.13000011444091708,-0.029181920770380287,-0.42729988098144567,-1.1278911974857682,0.27329143552287594,-0.7775955392336069,-0.07700422272928442,0.4201065687887855,75.00013969836364,35.96455997397599,0.35029565825216097,8,0.309999942779541,0.37699985504150213,0.22349977493286222,0.34399962425231934,0.2219996452331543,0,-0.0024436770915291506,-1.0263138081614331,7.368000030517577,1.510655351010223,7.28000020980835,1.9176556386126915,7.27400016784668,-0.0024436770915291506
1942,2017-08-08,7.303999900817871,7.375999927520753,7.285999774932861,7.334000110626222,5792500.0,-0.008417088403639084,-1.7272582777629537,-14.997616209773984,13.064494544828037,28.876878390827308,0.2228187510228734,0.5494305758564391,0.3957180998807788,0.38842468303859423,22.848785851599967,0.09000015258789151,-0.10559059131311788,-0.4657001495361328,-1.1997459047429935,0.26834560567072874,-0.8327230271395631,-0.09867727193270248,0.40865400850043976,52.41937034459172,18.307001384211745,0.3670228776034306,8,0.36299991607666016,0.43900012969970525,0.2695000171661377,0.40599989891052246,0.3060002326965323,1,0.024096402059905264,1.5490278576404255,7.366000175476074,-1.0263138081614331,7.368000030517577,1.510655351010223,7.28000020980835,0.024096402059905264
1943,2017-08-09,7.3400001525878915,7.3439998626708975,7.234000205993652,7.25,6901500.0,0.004928840670711088,1.2449007395874105,-2.9999841055391605,16.527542720312326,25.222856690954305,0.07282534213536263,0.49468836067468924,0.3513378769329263,0.35462913945900265,22.679637388966473,0.1099996566772452,-0.19702063130136604,-0.40169990062713534,-1.1572260629963695,0.35382626174209886,-0.7794629818117516,-0.023936819442518242,0.3080152619774559,63.80965572363485,32.918390070243575,0.3777630811846169,8,0.10399985313415439,0.40299987792968484,0.21849977970123202,0.36999964714050204,0.3919997215270987,2,0.017711121921152095,-1.7272582777629537,7.303999900817871,1.5490278576404255,7.366000175476074,-1.0263138081614331,7.368000030517577,0.017711121921152095
1944,2017-08-10,7.222000122070312,7.3499999046325675,7.203999996185303,7.283999919891357,8264500.0,-0.01607629810143485,-1.9795884605465928,-0.6888854745051529,15.865379104600791,22.258227583179515,0.1323129640373697,0.5800509954440392,0.45818894431094837,0.4746491141907887,22.404554139338256,0.14599990844726474,-0.2851838161348672,-0.48009994029998904,-1.2582179897622785,0.29801810916229954,-0.8691589650311338,-0.0910409155688443,0.36913341711242875,8.490629695273528,-21.340822936831373,0.38905902473114445,8,0.1399998664855957,0.5209999084472647,0.3714998960495004,0.48799967765808194,0.495999813079834,3,0.04015507573404675,1.2449007395874105,7.3400001525878915,-1.7272582777629537,7.303999900817871,1.5490278576404255,7.366000175476074,0.04015507573404675
1945,2017-08-11,7.296000003814697,7.314000129699707,7.179999828338622,7.184000015258789,5988000.0,0.010246452574577347,-1.233331611426555,-1.8064573190896736,18.351508877286477,20.285373734602718,0.0304782548329241,0.472963835964066,0.37450830373635036,0.40589826970229304,23.06407501292042,0.13400030136108487,-0.38478566551422055,-0.36970005035400355,-1.152511439546073,0.41311133883806495,-0.7611057449500382,0.02170564424203114,0.24507748503134863,49.152604015129846,19.0789131426692,0.3914056945960344,8,0.005999803543089932,0.4470000267028791,0.29750001430511475,0.4139997959136963,0.4120001792907715,4,0.048245581070453625,-1.9795884605465928,7.222000122070312,1.2449007395874105,7.3400001525878915,-1.7272582777629537,7.303999900817871,0.048245581070453625
1946,2017-08-14,7.4099998474121085,7.440000057220459,7.3520002365112305,7.357999801635742,3534500.0,0.015624978555072166,-1.7500298027060857,0.4642861704437487,23.24560180473098,19.59229794776868,-0.08843165327456326,0.3255653608984952,0.25298440874125117,0.2966501570527251,23.16692882889709,0.14400005340576172,-0.4225381688032641,-0.22390022277832156,-0.9932198216280836,0.5454193760714414,-0.6085600222032026,0.1607595766465595,0.08702831713764603,88.4614679235591,57.674221948722035,0.3846597994248813,8,-0.10299992561340243,0.33300018310546786,0.18350017070770352,0.29999995231628507,0.23799991607666104,0,0.03859652599991681,-1.233331611426555,7.296000003814697,-1.9795884605465928,7.222000122070312,1.2449007395874105,7.3400001525878915,0.03859652599991681
1947,2017-08-15,7.361999988555907,7.440000057220459,7.3400001525878915,7.440000057220459,2983500.0,-0.006477713879166291,1.564097861570604,-1.5000000000000426,22.87768851278591,19.770562983313386,-0.04483294548369532,0.3329862038886011,0.2906840928738683,0.34952214518300107,23.23777618304633,0.09999990463256747,-0.43794230970691483,-0.23530008792877322,-0.981764978934554,0.5111648030770075,-0.6085325334316636,0.13793235757411715,0.09626477061311078,69.99999999999976,41.05554817637233,0.3732324455028905,8,-0.0520000457763663,0.38100004196166903,0.22200000286102384,0.34799981117248624,0.3020000457763681,1,0.030698157091094025,-1.7500298027060857,7.4099998474121085,-1.233331611426555,7.296000003814697,-1.9795884605465928,7.222000122070312,0.030698157091094025
1948,2017-08-16,7.438000202178955,7.458000183105469,7.355999946594237,7.361999988555907,3691000.0,0.010323310749957626,-1.3181793551882692,-0.9743608553717495,38.10445685983801,21.667942944446402,-0.10630209849707661,0.205956123852566,0.20685979744296823,0.2791409322777376,22.391439724073532,0.10200023651123136,-0.4322477195472425,-0.1201998710632326,-0.8090267038928936,0.5686269617664284,-0.4646132874780635,0.22421354535159832,-0.26400041580200284,92.80577143749069,58.76393471785258,0.34441341641483064,8,-0.11900019645690918,0.30499982833862127,0.14599978923797607,0.2719995975494385,0.23000001907348633,2,0.02312448597205763,1.564097861570604,7.361999988555907,-1.7500298027060857,7.4099998474121085,-1.233331611426555,7.296000003814697,0.02312448597205763
1949,2017-08-17,7.303999900817871,7.473999977111816,7.300000190734862,7.4099998474121085,3101000.0,-0.018015635616926762,-2.052644787806254,-1.3947322190432887,40.28629727232615,23.378763237575583,0.03515778962984761,0.2887615268003616,0.3306083618207225,0.4179103388011418,22.25157672349179,0.173999786376954,-0.4189169914782056,-0.21230015754699672,-0.8517858626434407,0.42718554754944726,-0.5320430100952187,0.10744269500122527,-0.12432010650634862,42.17687405828781,3.909922016833576,0.3197428525482218,8,0.023000001907348633,0.43900012969970525,0.33000004291534424,0.40599989891052246,0.20600032806396484,3,0.058598025617332405,-1.3181793551882692,7.438000202178955,1.564097861570604,7.361999988555907,-1.7500298027060857,7.4099998474121085,0.058598025617332405
1950,2017-08-18,7.329999923706055,7.386000156402588,7.282000064849853,7.314000129699707,3553000.0,0.003559696500717635,-1.600004768376094,-0.1509415289386332,47.08519987597956,26.156463285854247,0.0035767182533987807,0.21519829141679736,0.2923841401188554,0.39617647753198426,22.13575394497504,0.10400009155273526,-0.38515565024051046,-0.14910011291503888,-0.7364179460505476,0.4382177202204698,-0.4427590294827928,0.144558803652715,-0.13854732208252063,24.999937911800334,-17.038091987670764,0.2936589165677541,8,-0.003000020980834961,0.41300010681152166,0.3200002908706683,0.37999987602233887,0.16200017929077148,4,0.05293315354468886,-2.052644787806254,7.303999900817871,-1.3181793551882692,7.438000202178955,1.564097861570604,7.361999988555907,0.05293315354468886
1951,2017-08-21,7.386000156402588,7.392000198364258,7.289999961853027,7.320000171661378,3393000.0,0.00763986811451689,1.6153883774101652,4.125052154735594,51.40388802264104,30.416395894500138,-0.055080468805779326,0.10769852586190254,0.23874307146265217,0.3392228478472106,22.18564211642137,0.10200023651123047,-0.3483950768342421,-0.05689990520477295,-0.5642978326334829,0.450498022223937,-0.31059886891912836,0.19679905850958246,-0.1832456597595229,54.16673910290023,6.79092324457703,0.25369896371435513,8,-0.059000253677368164,0.35699987411498846,0.27399981021881104,0.32399964332580566,0.15399980545043945,0,0.04359599511025647,-1.600004768376094,7.329999923706055,-2.052644787806254,7.303999900817871,-1.3181793551882692,7.438000202178955,0.04359599511025647
1952,2017-08-22,7.504000186920166,7.533999919891357,7.403999805450439,7.4060001373291025,4115500.0,0.01597617492808867,-1.5490040250384236,1.4848495795162335,62.004168091453096,35.46935426907134,-0.15838259253496112,-0.06382175991173789,0.12381278752537739,0.2224148834920765,21.638688540309523,0.14799976348876953,-0.3177671524269936,0.09300012588500994,-0.2956656466387608,0.4816658984087807,-0.10133276037687544,0.28733301214689533,-0.29039587105835096,88.09533721110657,34.52217388188321,0.19433288626188555,8,-0.14700031280517578,0.23899984359741033,0.20849955081939697,0.20599961280822754,-0.32200002670288086,1,0.019189708552993068,1.6153883774101652,7.386000156402588,-1.600004768376094,7.329999923706055,-2.052644787806254,7.303999900817871,0.019189708552993068
1953,2017-08-23,7.420000076293945,7.48799991607666,7.403999805450439,7.452000141143799,2953000.0,-0.01119404431420945,-1.624978579783741,-0.32653110874314845,56.75674556106801,40.012839430901025,-0.06910860897381532,-0.036509610584553265,0.20668158742749654,0.30553399247695,21.379528799310382,0.10000038146972745,-0.2845257404653534,0.04380002021789586,-0.15952765153880932,0.24712769197460105,-0.05786381566045673,0.14546385609624846,-0.1871720241903576,54.7619408040389,-2.9765854765864574,0.1016638358783527,8,-0.06300020217895508,0.32299995422363104,0.2984997034072876,0.28999972343444824,-0.2519998550415039,2,0.032884091041707864,-1.5490040250384236,7.504000186920166,1.6153883774101652,7.386000156402588,-1.600004768376094,7.329999923706055,0.032884091041707864
1954,2017-08-24,7.446000099182129,7.504000186920166,7.421999931335449,7.434000015258789,3726000.0,0.003504046175316189,-3.555537895043577,-0.3750018626413745,54.0041064746004,43.974239163935906,-0.06704302406204388,-0.08564528663809501,0.18040932244218144,0.2790826233964854,21.979480038035675,0.0840001106262207,-0.23238465339868064,0.08170003890991229,-0.06603671710999492,0.2294367949298195,0.007831660899959125,0.15556841691986545,-0.19510173501127515,65.079416139055,6.292723774007442,0.07386837800995358,8,-0.03800010681152344,0.23599958419799627,0.43650007247924805,0.2869999408721924,-0.17600011825561523,3,0.029814681589206193,-1.624978579783741,7.420000076293945,-1.5490040250384236,7.504000186920166,1.6153883774101652,7.386000156402588,0.029814681589206193
1955,2017-08-25,7.435999870300293,7.53000020980835,7.415999889373778,7.495999813079834,4454500.0,-0.0013430336756152794,-1.2800085830770105,-4.999960263848049,53.56413451257303,47.3429650203628,-0.03921975370400599,-0.08454788597453167,0.19136949480673415,0.29051676108952407,21.88019883758891,0.1140003204345712,-0.1878692955420096,0.0745998144149782,-0.06443808794886152,0.21363771677881793,0.0050808632330587855,0.14411876559689762,-0.168115412786209,59.83603834240432,2.972170388329637,0.06951895118191972,8,-0.0279998779296875,0.2459998130798322,0.4775003194808951,0.2970001697540283,-0.08999967575073331,4,0.009951635270611492,-3.555537895043577,7.446000099182129,-1.624978579783741,7.420000076293945,-1.5490040250384236,7.504000186920166,0.009951635270611492
1956,2017-08-28,7.452000141143799,7.464000225067139,7.407999992370605,7.441999912261963,5381000.0,0.002151730920197048,2.294092898014189,-0.16667064031344125,57.90598475651533,51.23499793633273,-0.05435137463880935,-0.10017084229485818,0.17530983950104684,0.2767286221134704,21.33740512538737,0.05600023269653409,-0.12816931518634966,0.08710007667541486,-0.057532906897891145,0.23173306024872087,0.014783584888761858,0.15941656846206786,-0.16814875588707867,36.92330264461034,-19.655816319119104,0.07231649178665311,8,-0.04400014877319336,0.22999954223632635,0.4704999923706046,0.28099989891052246,-0.07800006866455167,0,0.005367681306416072,-1.2800085830770105,7.435999870300293,-3.555537895043577,7.446000099182129,-1.624978579783741,7.420000076293945,0.005367681306416072
1957,2017-08-29,7.472000122070312,7.498000144958496,7.389999866485597,7.4000000953674325,2648000.0,0.002683840653207925,-1.347819777235318,7.199837879076687,57.17390335350894,53.35382532451839,-0.06381807057048583,-0.11736732860959886,0.15438556452430152,0.2597501472901138,20.605418821174265,0.1080002784728995,-0.07251920302725257,0.10150005817413277,-0.05080368117617162,0.25380379752443716,0.02534818849898013,0.1776519278492854,-0.1731398247355136,58.57146749681452,2.786879170082429,0.0761518696751523,8,-0.06400012969970614,0.20999956130981356,0.4680000543594369,0.2609999179840097,0.18599987030029297,1,0.009100620807253712,2.294092898014189,7.452000141143799,-1.2800085830770105,7.435999870300293,-3.555537895043577,7.446000099182129,0.009100620807253712
1958,2017-08-30,7.567999839782715,7.579999923706055,7.46999979019165,7.478000164031982,2789000.0,0.012847927749471744,-1.0754659265223865,1.2499950329481417,69.26500230453412,56.573681439208166,-0.15582471417219868,-0.2004912939161958,0.06197523884265976,0.16675409092590066,19.3568437764507,0.1100001335144043,-0.025503611223447464,0.18279979228973353,0.013868053332906527,0.35173153124656054,0.09833392281132003,0.26726566176814703,-0.2550311650945236,93.68416825821474,30.598745121237947,0.08446586947841346,8,-0.13699984550476074,0.10800027847290039,0.3720003366470337,0.16500020027160645,0.23800039291381747,2,-0.05100418706886656,-1.347819777235318,7.472000122070312,2.294092898014189,7.452000141143799,-1.2800085830770105,7.435999870300293,-0.05100418706886656
1959,2017-08-31,7.639999866485597,7.684000015258789,7.581999778747559,7.5900001525878915,6633000.0,0.009513745801684514,-2.0908946413992076,0.5555543781756145,69.1964024374019,59.030481723810645,-0.19573446379053827,-0.25733173098613715,-0.007201117113395661,0.09884558893080353,18.280989714709754,0.11600017547607422,0.030911879108621143,0.23679983615875333,0.04055555589477855,0.4330441164227281,0.13867769602676638,0.3349219762907403,-0.3056686918759759,85.03397057559432,19.35227092220613,0.09812214013198733,8,-0.1529998779296884,0.02699995040893466,0.30000030994415194,0.0930001735687247,0.11400032043456942,3,-0.0617800593562412,-1.0754659265223865,7.567999839782715,-1.347819777235318,7.472000122070312,2.294092898014189,7.452000141143799,-0.0617800593562412
1960,2017-09-01,7.6599998474121085,7.722000122070312,7.611999988555907,7.682000160217285,3582500.0,0.002617798596338483,1.156860361834454,-0.4400087738539331,65.58601548945904,60.60627366456821,-0.18327447811140818,-0.2680787074152473,-0.024473665552070756,0.08181759129909416,17.70841628004746,0.1100001335144043,0.05296918894940461,0.24219982624053848,0.015844239787592862,0.4685554126934841,0.12902203301406523,0.35537761946701174,-0.2907017887375707,81.3252328529058,17.75977118719579,0.11317779322647295,9,-0.10399985313415439,-0.21199989318847656,0.25650036334991544,0.0730001926422128,0.030000209808350498,4,-0.05091382170423331,-2.0908946413992076,7.639999866485597,-1.0754659265223865,7.567999839782715,-1.347819777235318,7.472000122070312,-0.05091382170423331
1961,2017-09-05,7.348000049591064,7.665999889373778,7.331999778747559,7.579999923706055,9034000.0,-0.04073104491333013,-1.5302998831389496,10.545298885950459,49.34334302811905,59.19951532419776,0.13719573869791013,0.044800360872193856,0.28346054456106184,0.39548429878435964,16.921145436152194,0.3340001106262198,0.07561512889678923,-0.06889996528625542,-0.29626364636716396,0.15846371579465313,-0.18258180582670924,0.04478187525419841,0.37400007247924805,4.102629938011006,-56.22618009799487,0.11368184054045422,9,0.17899990081787198,0.09999990463256836,0.529500126838685,0.3849999904632577,0.3880000114440927,1,-0.00027216317746425744,1.156860361834454,7.6599998474121085,-2.0908946413992076,7.639999866485597,-1.0754659265223865,7.567999839782715,-0.00027216317746425744
1962,2017-09-06,7.480000019073486,7.484000205993652,7.326000213623048,7.369999885559082,5945500.0,0.01796406758186797,1.6779544582061958,-0.4741387637989948,51.87164843608559,58.65672675475526,0.0016017678782738187,-0.07730134001154187,0.15181090392452923,0.2664147453433152,16.103576027254903,0.15799999237060458,0.09261408390357229,0.05429999828338605,-0.16823753454068058,0.2768375311074527,-0.05696876812864726,0.16556876469541937,0.24200010299682528,38.88884875107163,-16.615883487088375,0.11126876641203326,9,0.04400014877319336,-0.032000064849854404,0.3560001850128156,0.25300002098083496,0.2220001220703125,2,-0.014171115818709445,-1.5302998831389496,7.348000049591064,1.156860361834454,7.6599998474121085,-2.0908946413992076,7.639999866485597,-0.014171115818709445
1963,2017-09-07,7.46999979019165,7.539999961853027,7.420000076293945,7.5,3912500.0,-0.0013369289914887394,1.1818134528603692,-0.2727288490465436,58.31662254253427,59.13589520674792,0.021724931433434236,-0.06014623133052943,0.16611445686273285,0.2769219233684854,14.893887696176272,0.11999988555908203,0.10167006218754437,0.03779978752136248,-0.1817725413212754,0.25737211636400037,-0.07198637689995646,0.14758595194268143,0.2361603355407711,36.36353784353952,-19.966733676753407,0.10978616442131908,9,0.0540003776550293,-0.021999835968018466,0.3265001773834211,0.2630002498626709,0.34600019454956055,3,0.025167363783035857,1.6779544582061958,7.480000019073486,-1.5302998831389496,7.348000049591064,1.156860361834454,7.6599998474121085,0.025167363783035857
1964,2017-09-08,7.51200008392334,7.690000057220459,7.504000186920166,7.51800012588501,5858000.0,0.005622529439269552,-15.909205193228862,0.2,58.97435897435897,59.73703125805747,-0.011095528465084215,-0.08359231328166228,0.12557704157517335,0.234240909265651,13.656697513200566,0.2200002670288086,0.09051327402750786,0.06530008316040004,-0.13310731289155608,0.26370747921235616,-0.03390361486557758,0.16450378118637765,0.17895364532470648,46.969675076342114,-12.773285751049912,0.09920369802597799,9,0.012000083923339844,-0.06100010871887296,0.20049977302551092,0.22099995613098145,0.2760000228881827,4,0.039137399559192154,1.1818134528603692,7.46999979019165,1.6779544582061958,7.480000019073486,-1.5302998831389496,7.348000049591064,0.039137399559192154
1965,2017-09-11,7.6479997634887695,7.708000183105469,7.565999984741211,7.565999984741211,5812000.0,0.01810432348855895,-2.463428817324355,-13.66653421282683,61.9743841763338,60.189075638037295,-0.12724131589736754,-0.20223776898537338,-0.007413741171909294,0.0986318407104978,12.287847056111689,0.1960000991821289,0.09475671354623305,0.1836997747421263,-0.020777486477948415,0.388177035962201,0.08146114413208849,0.2859384053521641,-0.32199954986572177,84.29308261516488,22.859764503569757,0.10223863061003749,9,-0.12399959564208984,-0.19699978828430265,0.06450009346008123,0.08500027656555176,0.20400047302246094,0,0.013859888429578415,-15.909205193228862,7.51200008392334,1.1818134528603692,7.46999979019165,1.6779544582061958,7.480000019073486,0.013859888429578415
1966,2017-09-12,7.696000099182129,7.703999996185303,7.579999923706055,7.677999973297119,3846000.0,0.006276194714663896,6.294139096531703,0.21951432259865322,59.37498981366575,60.43364080027694,-0.15308939340987582,-0.24001898167386848,-0.04985110159683259,0.05104972249378115,11.74666908814157,0.12400007247924805,0.10317123276088047,0.21740009784698522,-0.009825105915149734,0.44462530160912017,0.10378749596591774,0.3310126997280527,-0.3623598861694326,96.85861652303298,37.19516475250464,0.11361260188106768,9,-0.17199993133544922,-0.24500012397766202,0.016499757766721856,0.03699994087219238,0.36199951171875,1,-0.0007796312219782164,-2.463428817324355,7.6479997634887695,-15.909205193228862,7.51200008392334,1.1818134528603692,7.46999979019165,-0.0007796312219782164
1967,2017-09-13,7.5879998207092285,7.693999767303468,7.585999965667725,7.6599998474121085,5369000.0,-0.014033300036518703,-1.8421098862488705,-3.9999735092319835,58.015248767299546,59.18366818502865,-0.030065891387369703,-0.12039178962552022,0.06457062056219876,0.1555871496406711,11.119032679438654,0.1100001335144043,0.11138758659583914,0.09809982776641846,-0.12718016368741036,0.3233798192202473,-0.014540167960496397,0.2107398234933333,-0.24687240829467694,58.333222954402466,-1.869674710470136,0.11263999572691452,9,-0.06399965286254883,-0.13699984550476163,0.12150025367736728,0.14500021934509277,0.45599985122680664,2,0.01950451289179056,6.294139096531703,7.696000099182129,-2.463428817324355,7.6479997634887695,-15.909205193228862,7.51200008392334,0.01950451289179056
1968,2017-09-14,7.610000133514403,7.624000072479247,7.478000164031982,7.561999797821045,4195000.0,0.002899355999604891,2.8420920544095427,-0.6666710818238973,57.85439948041244,57.92344563425204,-0.05082692025274671,-0.13580858016026287,0.0397084261519538,0.12900326160446074,10.314185005650799,0.14599990844726474,0.11512683909013433,0.11150014400482089,-0.11851992870044192,0.3415202167100837,-0.003509892347810961,0.22651018035745274,-0.26153526568603347,57.391286319957324,-2.1041010946702485,0.11501003635263143,9,-0.08599996566772372,-0.15900015830993652,0.09499979019165039,0.12299990653991788,0.4539999961853036,3,0.012089356900826909,-1.8421098862488705,7.5879998207092285,6.294139096531703,7.696000099182129,-2.463428817324355,7.6479997634887695,0.012089356900826909
1969,2017-09-15,7.73199987411499,7.73199987411499,7.5939998626708975,7.5939998626708975,9414000.0,0.016031503082805543,1.0000000000000129,2.874980131924096,62.8027615291615,57.61419519421898,-0.17701955450262563,-0.23621019961057232,-0.07960363614802368,0.0019331998173655052,9.42227429892823,0.13800001144409269,0.1224133432192307,0.2120998859405514,-0.021341901473409308,0.4455416733545121,0.09537899223357105,0.32882077964753176,-0.37634429998107866,100.0,38.87271886662322,0.11672089370698045,9,-0.20299983024597168,-0.2760000228881836,-0.1384998559951791,0.0010001659393310547,0.30200052261352717,4,0.010863956543433861,2.8420920544095427,7.610000133514403,-1.8421098862488705,7.5879998207092285,6.294139096531703,7.696000099182129,0.010863956543433861
1970,2017-09-18,7.717999935150146,7.814000129699707,7.717999935150146,7.760000228881836,6397000.0,-0.0018106491454705775,-3.571405865055877,-0.30434992933827204,61.5251182382317,58.96772577312038,-0.17201646000004978,-0.20200897155904585,-0.06631154549667784,0.011911500848740708,8.55620898888743,0.09600019454956144,0.10951027490513177,0.17869994640350217,-0.052774016024473624,0.410173908831478,0.06296296518951472,0.29443692761748963,-0.34729058901699084,71.42851060749885,6.9405290238931485,0.11573698121398769,9,-0.14799976348876864,-0.22099995613098056,-0.1654999256134042,0.015000104904175693,0.2820000648498544,0,0.009069729495924772,1.0000000000000129,7.73199987411499,2.8420920544095427,7.610000133514403,-1.8421098862488705,7.5879998207092285,0.009069729495924772
1971,2017-09-19,7.708000183105469,7.776000022888184,7.697999954223633,7.771999835968018,3591000.0,-0.001295640338001891,1.1666677704559754,1.5237906018323721,60.31468750078156,59.905841224753274,-0.117988128829559,-0.1756548151148678,-0.057214905225800194,0.016130061111802263,7.639776391942258,0.07800006866455078,0.0905739918938595,0.152600193023682,-0.07877129851509057,0.38397168456245456,0.03691444725429527,0.2682859387930687,-0.3106933899583204,68.45239362343769,3.0831626274455317,0.11568574576938637,9,-0.09100008010864258,-0.16000008583068848,-0.18550026416778742,0.02499985694885254,0.23199987411499023,1,0.018681895431370554,-3.571405865055877,7.717999935150146,1.0000000000000129,7.73199987411499,2.8420920544095427,7.610000133514403,0.018681895431370554
1972,2017-09-20,7.6479997634887695,7.728000164031982,7.570000171661378,7.702000141143799,3537500.0,-0.007784174648595488,1.9811200230320256,0.8437604774357943,53.61010239941885,59.3828945421849,-0.03537039833244915,-0.10995038281499614,-0.0012835165997113762,0.07447635897741822,7.431856630400901,0.15799999237060458,0.0734946371757692,0.08539979457855207,-0.1481885198721109,0.31898810902921504,-0.03139436264677986,0.202193951803884,-0.22569137014846774,50.59512405572752,-10.730108919172757,0.11679415722533162,9,-0.0019996166229248047,-0.09999966621398926,-0.12299978733062833,0.08500027656555176,0.3720006942749041,2,0.053608768317362054,1.1666677704559754,7.708000183105469,-3.571405865055877,7.717999935150146,1.0000000000000129,7.73199987411499,0.053608768317362054
1973,2017-09-21,7.664000034332275,7.901999950408935,7.605999946594237,7.653999805450439,3985500.0,0.0020920856875401572,-4.584908546185657,-0.18518812860386466,51.14069130443844,58.51248702330484,-0.023420687316111355,-0.11250153531055052,-0.025248293045965653,0.05641920400852385,7.555553573437413,0.29600000381469727,0.09733653849584023,0.08920006752014142,-0.13844095782450516,0.316841092864788,-0.024620445152181425,0.20302058019246427,-0.2181901368104091,28.313230516449337,-28.77320025900906,0.11382051267232322,9,0.026000022888183594,-0.07200002670288175,-0.1375000476837167,0.0690000057220459,0.0840001106262207,3,0.0495824159579179,1.9811200230320256,7.6479997634887695,1.1666677704559754,7.708000183105469,-3.571405865055877,7.717999935150146,0.0495824159579179
1974,2017-09-22,7.668000221252441,7.73199987411499,7.630000114440918,7.631999969482423,3059500.0,0.0005219450550948412,-4.099992847435805,3.5999427808502493,50.38611797931748,57.22490189030303,-0.003313595486064358,-0.10436828751819682,-0.041005831862831243,0.04963002305873676,7.803601403729534,0.10199975967407227,0.11008492947713844,0.08210024833679164,-0.14069526886798567,0.30489576554156894,-0.02929751026559657,0.19349800693917985,-0.18569511949960926,29.518106897769957,-23.490114583191367,0.11139775860238853,9,0.021999835968017578,-0.07600021362304776,-0.13700020313263028,0.06499981880187988,0.23199987411499112,4,0.0516431790585663,-4.584908546185657,7.664000034332275,1.9811200230320256,7.6479997634887695,1.1666677704559754,7.708000183105469,0.0516431790585663
1975,2017-09-25,7.510000228881836,7.673999786376952,7.478000164031982,7.6599998474121085,4258000.0,-0.020605110564902773,1.2022491775875306,-4.166626930514794,59.18366905607481,57.20364402834848,0.14868877984888762,0.0626731660633455,0.10283603717923029,0.20440489452833077,7.916784753401462,0.19599962234496981,0.11336490938859534,-0.07959976196289098,-0.29422142641007465,0.1350219024842927,-0.18691059418648237,0.02771107026070041,0.3919997215270987,7.547188908582189,-49.513765916534965,0.10731083222359174,9,0.17999982833862305,0.0819997787475577,0.0249997377395621,0.22299981117248535,0.3719997406005868,0,0.06977365537639946,-4.099992847435805,7.668000221252441,-4.584908546185657,7.664000034332275,1.9811200230320256,7.6479997634887695,0.06977365537639946
1976,2017-09-26,7.492000102996826,7.5879998207092285,7.438000202178955,7.547999858856201,4713500.0,-0.00239682095025584,1.2058819404513135,0.37333265516320807,50.781253880502874,56.3998668187044,0.15053915329453993,0.08835357235528996,0.10546775326365143,0.2183399306747873,7.970539840314336,0.14999961853027344,0.11282413739018704,-0.09959988594055158,-0.3095165105727684,0.11031673869166525,-0.20455819825665955,0.005358426375556391,0.4015198516845695,11.637915973847957,-45.75035434734653,0.10495831231610836,9,0.17799997329711914,0.10399985313415527,0.042999863624571866,0.24099993705749512,0.26200008392333984,1,0.0678056446902573,1.2022491775875306,7.510000228881836,-4.099992847435805,7.668000221252441,-4.584908546185657,7.664000034332275,0.0678056446902573
1977,2017-09-27,7.539999961853027,7.598000049591064,7.515999794006348,7.519999980926514,12989000.0,0.006406815028873414,-4.857086902470943,-0.3571440735694823,54.34243601901903,56.00964865632736,0.1061804937739268,0.048179482695177356,0.04079295280770445,0.16446903775913668,8.272401121246903,0.1059999465942374,0.09814435412021538,-0.055000019073486506,-0.25887610883629986,0.14887607068932684,-0.15693806395489318,0.04693802580792017,0.33529920272827063,21.982718754303395,-36.492611336596255,0.10193804488140663,9,0.13000011444091797,0.07400012016296387,-0.004999995231629306,0.19300007820129395,0.18200016021728427,2,0.053050410794581504,1.2058819404513135,7.492000102996826,1.2022491775875306,7.510000228881836,-4.099992847435805,7.668000221252441,0.053050410794581504
1978,2017-09-28,7.182000160217285,7.51800012588501,7.179999828338622,7.51800012588501,15988000.0,-0.047480080032753835,1.0119067385896174,-16.80001430512839,35.294130146714465,52.95313405827768,0.4437487683980441,0.396085967365126,0.3735520316030616,0.5154144780659875,8.862930768118785,0.3600001335144052,0.0739099008835149,-0.3936998367309572,-0.6689321755375417,-0.11846749792437272,-0.5313160061342499,-0.2560836673276645,0.6758070458679191,0.3623789334744716,-57.107632492917546,0.13761616940329238,9,0.35899972915649325,0.35899972915649325,0.36799979209899814,0.5509998798370361,0.619999885559082,3,0.11668062919133049,-4.857086902470943,7.539999961853027,1.2058819404513135,7.492000102996826,1.2022491775875306,7.510000228881836,0.11668062919133049
1979,2017-09-29,7.168000221252441,7.239999771118164,7.0879998207092285,7.171999931335449,16533000.0,-0.001949309196955018,1.1714373297002725,0.011903900272904151,26.00004577632353,49.00590378473233,0.41273548353118805,0.39306442386081564,0.3641427182461676,0.5245062997391017,8.925395768191825,0.15199995040893555,0.05688421171518332,-0.38409979343414324,-0.7120187314816153,-0.05618085538667117,-0.5480592624578788,-0.22014032441040765,0.6491385421679681,13.651946285023344,-38.75520673357049,0.16395946902373595,9,0.3269996643066406,0.3269996643066406,0.3819997310638419,0.5649998188018799,0.6819996833801261,4,0.08091516543015853,1.0119067385896174,7.182000160217285,-4.857086902470943,7.539999961853027,1.2058819404513135,7.492000102996826,0.08091516543015853
1980,2017-10-02,7.269999980926514,7.388000011444093,7.182000160217285,7.182000160217285,11044500.0,0.014229876747443804,-3.681824339335373,-22.0015498330949,29.79127297831748,45.61441328223632,0.2687677254582521,0.27441833472741806,0.24162847776695529,0.4175349648667792,8.442784188135391,0.21999979019165128,0.039321671697925886,-0.26260004043579066,-0.6093456631139391,0.0841455822423578,-0.43597285177486444,-0.08922722909671688,0.4888076670770012,35.686289909382346,-10.639602852433285,0.17337281133907412,10,0.22499990463256836,0.22499990463256836,0.27499985694885165,0.4730000495910627,0.5479998588562012,0,0.08665751253009346,1.1714373297002725,7.168000221252441,1.0119067385896174,7.182000160217285,-4.857086902470943,7.539999961853027,0.08665751253009346
1981,2017-10-03,7.34600019454956,7.394000053405763,7.285999774932861,7.297999858856201,7594500.0,0.010453949631697323,-1.999986754616041,0.545459471468272,38.16049158070064,43.8977898579343,0.15200238278213618,0.20897486502366558,0.14441340577521533,0.3376571904723038,8.736721478132747,0.12400007247924894,0.00392942484408465,-0.18649983406066983,-0.5334706802008222,0.16047101207948256,-0.35998525713074603,-0.013014410990593639,0.35914282727041247,50.588285892732166,5.542422599868765,0.17348542307007628,10,0.14899969100952237,0.14899969100952237,0.19899964332580566,0.3969998359680167,0.6359996795654306,1,0.07296484627519528,-3.681824339335373,7.269999980926514,1.1714373297002725,7.168000221252441,1.0119067385896174,7.182000160217285,0.07296484627519528
1982,2017-10-04,7.374000072479247,7.394000053405763,7.315999984741211,7.3499999046325675,4873000.0,0.003811581430458233,1.4374972060378308,0.5000000000000092,38.52139644654228,42.49564598483473,0.0905729992801465,0.1819555183310113,0.09405499514422022,0.3056158008593046,9.01145497851983,0.07800006866455167,-0.03097185683388659,-0.15319995880127024,-0.5067238235496605,0.20032390594712002,-0.3299618911754658,0.023561973572925332,0.2817714932518651,66.51163925409394,22.07615126212488,0.1767619323741953,10,0.035999774932862216,0.12099981307983487,0.17099976539611816,0.3689999580383292,0.5239996910095224,2,0.05153242618739995,-1.999986754616041,7.34600019454956,-3.681824339335373,7.269999980926514,1.1714373297002725,7.168000221252441,0.05153242618739995
1983,2017-10-05,7.657999992370605,7.665999889373778,7.369999885559082,7.388000011444093,13491000.0,0.03851368553022971,1.06993172553499,11.249920527696023,46.89076142075023,42.10727303388281,-0.2172094230152517,-0.09195217746195539,-0.20862615138971474,0.01493751885452177,9.378468935335317,0.2960000038146964,-0.0590602495982111,0.12139995098113943,-0.23569959062893808,0.47849949259121694,-0.05714981982389933,0.2999497217861782,-0.5700001716613761,98.61593493895991,58.680504030847274,0.17854977080503873,10,-0.27700018882751376,-0.16300010681152255,-0.11300015449523926,0.08500003814697177,0.3299999237060556,3,0.008357290384365168,1.4374972060378308,7.374000072479247,-1.999986754616041,7.34600019454956,-3.681824339335373,7.269999980926514,0.008357290384365168
1984,2017-10-06,7.806000232696532,7.829999923706055,7.624000072479247,7.636000156402588,9271500.0,0.019326226230526933,-1.1237071338681666,0.6296299566784589,53.32327317647653,41.45611793614967,-0.38395246099062685,-0.22851333230623627,-0.3600462219799079,-0.140608854387561,9.553987445095624,0.20599985122680753,-0.07095726991176754,0.2547001838684073,-0.12181287405322472,0.6312132417900393,0.06644365490759174,0.4429567128292229,-0.7064404106140127,96.29634262822717,57.8518023727147,0.18825652896081582,10,-0.3470003604888907,-0.3110003471374503,-0.25250017642974765,-0.06300020217895597,0.26399946212768644,4,-0.0005124502691415955,1.06993172553499,7.657999992370605,1.4374972060378308,7.374000072479247,-1.999986754616041,7.34600019454956,-0.0005124502691415955
1985,2017-10-09,7.754000186920166,7.8400001525878915,7.723999977111816,7.797999858856201,6179500.0,-0.006661548068953027,-1.230770641528829,-0.258821483467784,51.683747505420264,41.55639500558494,-0.3282166600362748,-0.17725266233972548,-0.3060155541812115,-0.09199925251675278,9.651669204055233,0.1160001754760751,-0.0828283213618013,0.19740011692047155,-0.18772996360866845,0.5825301974496115,0.004835076655901993,0.3899651571850411,-0.6252227607727052,84.47655107533578,47.7694673350341,0.19256504026456994,10,-0.29000020027160645,-0.259000301361084,-0.1770002841949463,-0.011000156402589667,0.2499995231628418,0,0.012380670028140806,-1.1237071338681666,7.806000232696532,1.06993172553499,7.657999992370605,1.4374972060378308,7.374000072479247,0.012380670028140806
1986,2017-10-10,7.690000057220459,7.785999774932861,7.677999973297119,7.763999938964844,4329500.0,-0.008253821015850038,-1.204076469071287,1.68182803389904,51.53285702998749,41.24421956235921,-0.26057928434132727,-0.11987093350892764,-0.2370759757365386,-0.03217935906015068,9.665978667726908,0.10799980163574219,-0.09684340018684878,0.1336999893188473,-0.25098196772018966,0.5183819463578843,-0.05864098920067118,0.3260409678383658,-0.5185492674865726,71.37403677104895,34.919071388010664,0.19234097851951867,10,-0.22600007057189941,-0.19500017166137695,-0.18800008296966553,0.052999973297117364,0.28999996185302734,1,0.016644965098806752,-1.230770641528829,7.754000186920166,-1.1237071338681666,7.806000232696532,1.06993172553499,7.657999992370605,0.016644965098806752
1987,2017-10-11,7.736000061035156,7.783999919891357,7.665999889373778,7.684000015258789,3127000.0,0.005981794989911027,-1.681809807640172,-0.7027044442582915,52.571429349938164,43.163919473828514,-0.3082708297713408,-0.16254857399428602,-0.27679093703389235,-0.08331612465478777,9.657552595346209,0.11800003051757901,-0.10825402506466464,0.17229998111724854,-0.22055676202038743,0.5651567242548845,-0.024128390451569892,0.36872835268606696,-0.5244363095300297,77.87233351798066,38.71912773768339,0.19642837156881804,10,-0.2720000743865967,-0.24100017547607422,-0.24850010871887207,0.006999969482420099,0.31599998474121094,2,0.0317993551110336,-1.204076469071287,7.690000057220459,-1.230770641528829,7.754000186920166,-1.1237071338681666,7.806000232696532,0.0317993551110336
1988,2017-10-12,7.702000141143799,7.751999855041504,7.693999767303468,7.714000225067139,5254000.0,-0.004395025804434627,-3.1427403698786094,-0.23077064152881194,51.18880853051775,45.9626708909612,-0.2154038741476123,-0.12785820561525796,-0.23399901259554756,-0.05613985443296521,10.427799521164852,0.05800008773803622,-0.10979768477047092,0.1337000608444212,-0.26356904055139285,0.5309691622402353,-0.06493448985348582,0.33233461154232824,-0.45273020557370636,36.111129507599706,-4.084840101904113,0.19863455069790717,10,-0.19099998474121094,-0.2070002555847168,-0.21600008010864258,0.04099988937377752,0.3600001335144025,3,0.0254478861014229,-1.681809807640172,7.736000061035156,-1.204076469071287,7.690000057220459,-1.230770641528829,7.754000186920166,0.0254478861014229
1989,2017-10-13,7.815999984741211,7.848000049591064,7.730000019073486,7.75,4684500.0,0.014801329720630418,-1.2264167918739541,-5.499960263848049,61.03895478371681,49.43463553600557,-0.25459148225426986,-0.2479550924103453,-0.3378943202947511,-0.17502848456460107,10.715978224185053,0.14599990844726474,-0.11559096728805507,0.24349989891052282,-0.1627312588061507,0.6497310566271963,0.04038432005218606,0.44661547776885957,-0.5312862361500503,82.4175622638746,36.51821092406151,0.20311557885833662,10,-0.24900007247924805,-0.3210000991821289,-0.3299999237060547,-0.07299995422363459,0.3380002975463867,4,0.022006132506555254,-3.1427403698786094,7.702000141143799,-1.681809807640172,7.736000061035156,-1.204076469071287,7.690000057220459,0.022006132506555254
1990,2017-10-16,7.7880001068115225,7.8499999046325675,7.710000038146973,7.823999881744385,4188500.0,-0.003582379475991715,2.1818216300278417,-0.5454512614513327,60.601723650893554,51.92810576602701,-0.16247169676735407,-0.2260308057277962,-0.30274386513040863,-0.1512676185724553,10.504013656756126,0.13999986648559481,-0.06804901650664608,0.21200001239776523,-0.20066472493071164,0.6246647497262421,0.005667643733526795,0.41833238106200366,-0.45822345414037,66.30446050026433,15.407380504940562,0.20633236866423837,10,-0.2050001621246329,-0.2930002212524405,-0.3005000352859488,-0.0450000762939462,0.4759998321533212,0,0.036209499761826525,-1.2264167918739541,7.815999984741211,-3.1427403698786094,7.702000141143799,-1.681809807640172,7.736000061035156,0.036209499761826525
1991,2017-10-17,7.8520002365112305,7.932000160217285,7.797999858856201,7.820000171661378,5606500.0,0.00821778747071833,-2.5262916836590645,-0.8888962475329679,61.04817069423047,54.43108068243681,-0.16444014437597243,-0.29375040805635066,-0.3586378299151818,-0.2186986200524048,10.565772675141135,0.1440000534057626,-0.003235767321331906,0.26880013942718506,-0.1583330544097752,0.6959333332641444,0.055233542508704936,0.4823667363456652,-0.4702012586439368,69.92487133476634,14.735387075763825,0.21356659691847973,10,-0.20100021362304688,-0.34200024604797363,-0.36450016498565674,-0.10900020599365412,0.5019998550415021,1,0.01935805769146448,2.1818216300278417,7.7880001068115225,-1.2264167918739541,7.815999984741211,-3.1427403698786094,7.702000141143799,0.01935805769146448
1992,2017-10-18,8.057999610900879,8.079999923706055,7.860000133514403,7.998000144958496,11902000.0,0.026235273584400254,3.2307614715915514,1.8749795109449328,84.76190295979806,58.63898529788656,-0.29414295098803755,-0.4927207583547837,-0.5519714171385468,-0.42645487100306756,11.743943677878459,0.22799968719482422,0.06161323576932887,0.4542995214462282,-0.022407101977908184,0.9310061448703646,0.21594620973415957,0.6926528331582968,-0.6101764911515861,94.30043940649855,30.84655028510393,0.23835331171206842,10,-0.20599961280822754,-0.4739997386932373,-0.5704995393753052,-0.31499958038330256,0.32400035858154475,2,-0.009679771108684898,-2.5262916836590645,7.8520002365112305,2.1818216300278417,7.7880001068115225,-1.2264167918739541,7.815999984741211,-0.009679771108684898
1993,2017-10-19,8.043999671936035,8.043999671936035,7.881999969482423,8.008000373840332,6376500.0,-0.0017373963317030006,8.00015894881843,0.5999936421146327,84.76190295979806,62.13216638492229,-0.24544165062363277,-0.4730458303966252,-0.5263678037036073,-0.4132252901642772,12.003448702929944,0.17599964141845614,0.11478879562642774,0.42129960060119664,-0.09423617091385239,0.9368353721162448,0.16353171484367213,0.6790674863587212,-0.5076717996327957,90.27019921489382,19.669175579559322,0.25776788575752424,10,-0.17099976539611816,-0.45999979972839355,-0.5564996004104614,-0.3009996414184588,0.32200050354003906,3,0.0009945765995296174,3.2307614715915514,8.057999610900879,-2.5262916836590645,7.8520002365112305,2.1818216300278417,7.7880001068115225,0.0009945765995296174
1994,2017-10-20,8.064000129699707,8.112000465393066,8.020000457763674,8.067999839782715,5734500.0,0.002486382220209471,-1.0000207322635872,-0.11110522411783405,83.7011955335982,65.6896606102754,-0.2514374664785972,-0.48681720336283885,-0.5304888616261554,-0.4344943785525839,12.375084690092253,0.09200000762939275,0.1715055556057976,0.4215000629425045,-0.1304904436856127,0.9734905695706217,0.14550480962844592,0.6974953162565631,-0.45155817020007305,88.05963067696571,12.503371184716485,0.2759952533140585,10,-0.17499995231628418,-0.46399998664855957,-0.5765000581741333,-0.3210000991821307,0.3680000305175781,4,-0.00024799789302332176,8.00015894881843,8.043999671936035,3.2307614715915514,8.057999610900879,-2.5262916836590645,7.8520002365112305,-0.00024799789302332176
1995,2017-10-23,8.034000396728517,8.095999717712402,7.99399995803833,8.060000419616701,4641000.0,-0.003720204921711323,1.0816570811316553,6.500476871721507,80.3887151296877,68.89586706579763,-0.19840749090770604,-0.43800459810520564,-0.4870165318553781,-0.4055354563461684,13.68118168219733,0.10199975967407227,0.20040704242516316,0.3653003215789816,-0.20948233019771756,0.9400829733556808,0.07790899569063203,0.6526916474673312,-0.3416290762859342,75.15926178461334,-3.408413563008324,0.28739132588834937,10,-0.14500021934509455,-0.43400025367736994,-0.5415004491806048,-0.29100036621094105,0.25399971008300426,0,0.014936504808730655,-1.0000207322635872,8.064000129699707,8.00015894881843,8.043999671936035,3.2307614715915514,8.057999610900879,0.014936504808730655
1996,2017-10-24,8.0,8.078000068664549,7.96999979019165,8.031999588012695,5781500.0,-0.004232063112962092,-1.3478319460137067,1.2307523016542568,77.50439021201656,71.66619605047302,-0.12941899337223717,-0.38366549634454206,-0.4433359681103166,-0.37227319775258927,15.022044377014993,0.10800027847289861,0.20921605603389182,0.30589993000030535,-0.2807794453605901,0.8925793053611999,0.012560242319858084,0.5992396176807526,-0.24048801636533934,55.555429408325494,-23.523644795241182,0.2933396876804474,10,-0.0969998836517334,-0.39999985694885254,-0.466499924659729,-0.25699996948242365,0.4119997024536115,1,0.03299999237060547,1.0816570811316553,8.034000396728517,-1.0000207322635872,8.064000129699707,8.00015894881843,8.043999671936035,0.03299999237060547
1997,2017-10-25,7.940000057220459,8.053999900817871,7.8959999084472665,8.0,4512500.0,-0.007499992847442627,-1.1351315649576943,1.8750223520295644,65.42669881056787,73.24818385936747,-0.041838235360489584,-0.3079508480184465,-0.3726060631548762,-0.3143896831615036,16.30698619288141,0.15799999237060458,0.2242751187161227,0.2258999824523924,-0.3659099499753182,0.817709914880103,-0.07000498376146247,0.5218049486662482,-0.12408991650445333,25.217375079299632,-49.26753249228132,0.29590496621385554,10,-0.028999805450439453,-0.3399999141693115,-0.35749995708465576,-0.19700002670288264,0.49799966812133967,2,0.0521410618827125,-1.3478319460137067,8.0,1.0816570811316553,8.034000396728517,-1.0000207322635872,8.064000129699707,0.0521410618827125
1998,2017-10-26,8.020000457763674,8.053999900817871,7.901999950408935,7.9559998512268075,7654500.0,0.0100756171242673,1.3030384036009324,-1.0666777928776503,62.64776453042554,73.42694049789066,-0.08044633939858414,-0.339350050040073,-0.44317575019253397,-0.39516863581978967,15.960879371443818,0.15199995040893644,0.24832590099064866,0.2640003681182881,-0.2864000090021328,0.814400745238709,-0.011199820441921915,0.539200556678499,-0.1567158650993381,57.407513697995725,-13.726915941915095,0.27520018856021067,10,-0.10900020599365412,-0.4200003147125262,-0.42300033569336115,-0.2770004272460973,0.28799915313720525,3,0.045137093647958704,-1.1351315649576943,7.940000057220459,-1.3478319460137067,8.0,1.0816570811316553,8.034000396728517,0.045137093647958704
1999,2017-10-27,7.748000144958496,8.069999694824219,7.429999828338622,7.453999996185303,25671000.0,-0.0339152490374075,-2.742683975923926,4.593708789366568,49.71857226249293,72.21770145473504,0.20215228668399732,-0.02284072688059169,-0.16039105925549002,-0.1258877299606853,15.12281643906823,0.6399998664855966,0.2624731890819838,-0.03699994087219238,-0.513051218560868,0.43905133681648234,-0.2750255797165302,0.20102569797214542,0.3640003204345703,47.74780321943899,-20.802577052808942,0.23802563884433736,10,0.023000001907348633,-0.14800000190734863,-0.10700011253356934,-0.005000114440919745,0.4720001220703125,4,0.07976252180631427,1.3030384036009324,8.020000457763674,-1.1351315649576943,7.940000057220459,-1.3478319460137067,8.0,0.07976252180631427
2000,2017-10-30,7.9000000953674325,7.940000057220459,7.72599983215332,7.74399995803833,10529500.0,0.01961795915915676,-1.2291644935850632,0.5306124434972612,59.098786255523486,72.0011031837676,0.07566753495218137,-0.13198984677823233,-0.300456214999941,-0.2807727149511088,15.141688711769563,0.21400022506713867,0.2870650369581975,0.0835000038146978,-0.32807534635767777,0.49507535398707336,-0.12228767127149087,0.2892876789008856,0.19836035728454515,72.53087850591116,4.158487043276125,0.20578767508618787,10,-0.1289999485015878,-0.29999995231628507,-0.25900006294250577,-0.15700006484985618,0.3580002784728995,0,0.06734177954780263,-2.742683975923926,7.748000144958496,1.3030384036009324,8.020000457763674,-1.1351315649576943,7.940000057220459,0.06734177954780263
2001,2017-10-31,7.881999969482423,7.978000164031982,7.860000133514403,7.927999973297119,7215000.0,-0.002278496919963957,-1.6222323476896836,-0.29487155974519064,56.4831197165742,68.85901615674273,0.10993106769364847,-0.07565386405680652,-0.27228971895709453,-0.2587660442045978,15.11840232482437,0.11800003051757901,0.2874419318858825,0.03869988918304568,-0.308674645569039,0.38607442393513036,-0.13498737819299667,0.21238715655908802,0.20299327068328754,70.62503678724956,3.311629538190388,0.17368726737604243,10,-0.11099982261657804,-0.2819998264312753,-0.240999937057496,-0.13899993896484641,0.40200042724609464,1,0.05150978671670292,-1.2291644935850632,7.9000000953674325,-2.742683975923926,7.748000144958496,1.3030384036009324,8.020000457763674,0.05150978671670292
2002,2017-11-01,7.754000186920166,7.892000198364258,7.664000034332275,7.883999824523926,11772500.0,-0.016239505589678682,2.123281676110848,2.8260788439810227,52.13114895060671,65.23337682238812,0.2126344271550753,0.08672045349842872,-0.1392054020375637,-0.12781462869009896,15.385701420181308,0.22800016403198242,0.2881742207830529,-0.10829989910125715,-0.3811754401900487,0.16457564198753527,-0.24473766964565336,0.028137871443139062,0.31789318500900166,50.62506658957805,-19.782799336988113,0.13643777054439613,11,0.01699995994567871,-0.15400004386901855,-0.12100017070770264,-0.011000156402589667,0.6360001564025879,2,0.08485936286710327,-1.6222323476896836,7.881999969482423,-1.2291644935850632,7.9000000953674325,-2.742683975923926,7.748000144958496,0.08485936286710327
2003,2017-11-02,7.722000122070312,7.806000232696532,7.624000072479247,7.691999912261963,8098000.0,-0.00412691050792513,-1.1927744759814431,-0.23077148799283326,45.869955081791346,61.02990566107626,0.2169724221670135,0.13044929126053617,-0.09967982535715603,-0.09464768947567404,16.589669594751477,0.18200016021728516,0.2826939790944696,-0.14349997043609708,-0.4076493660360905,0.12064942516389632,-0.2755746682360938,-0.011425272636100381,0.33705537898704474,45.625055413704686,-22.30266670457233,0.13207469779999692,11,0.040999650955201083,-0.12199997901916415,-0.08000004291534335,0.020999908447264737,0.7220001220703134,3,0.09272203987993777,2.123281676110848,7.754000186920166,-1.6222323476896836,7.881999969482423,-1.2291644935850632,7.9000000953674325,0.09272203987993777
2004,2017-11-03,7.802000045776367,7.815999984741211,7.699999809265138,7.702000141143799,6008000.0,0.010360000316162576,-1.230760413562296,3.333306842565465,50.5882324656237,57.718740920624704,0.10716943257014666,0.05284363868463959,-0.17190765806445896,-0.17271629375122366,17.11541675183902,0.11600017547607333,0.22715034674635692,-0.06330003738403356,-0.32764511198910107,0.20104503722103306,-0.1954725746865673,0.0688724999185002,0.24447434182661532,50.28246532829031,-17.113199071250158,0.1321725373025335,11,-0.04800009727478205,-0.20199990272521973,-0.2610001564025888,-0.05900001525879084,0.6339998245239258,4,0.06485510922272253,-1.1927744759814431,7.722000122070312,2.123281676110848,7.754000186920166,-1.6222323476896836,7.881999969482423,0.06485510922272253
2005,2017-11-06,7.8499999046325675,7.857999801635742,7.723999977111816,7.777999877929687,7716500.0,0.006152250522247105,2.0454567621606654,0.7200009536752259,49.914807008935995,54.65323167583797,0.0338879742013658,0.013074956993941456,-0.21109503309867872,-0.21781548426659647,17.532329412562685,0.13399982452392578,0.170539973988868,-0.02010016441345286,-0.2793734987407417,0.23917316991383597,-0.14973683157709772,0.109536502750192,0.18414499178512767,63.841743984310014,-3.1003998433717754,0.12963666716364458,11,-0.10000014305114657,-0.2029995918273917,-0.35500001907348544,-0.14999985694885254,0.6799998283386239,0,0.047133804699524884,-1.230760413562296,7.802000045776367,-1.1927744759814431,7.722000122070312,2.123281676110848,7.754000186920166,0.047133804699524884
2006,2017-11-07,7.817999839782715,7.9060001373291025,7.76800012588501,7.889999866485597,7150000.0,-0.004076441431670408,1.6538318699708574,-1.0000000000000124,38.00002288816184,51.605823240015084,0.041746426628106015,0.05813682960860156,-0.1709884491190472,-0.1836781350909522,18.117597795889516,0.13800001144409269,0.11332662323207288,-0.05850021839141828,-0.30506263342346784,0.1880621966406304,-0.18178142590744262,0.06478098912460606,0.2040621552733981,68.79422790443633,5.093261304243995,0.12328120751602449,11,-0.06800007820129395,-0.11899971961975098,-0.3229999542236328,-0.17900013923645108,0.7239999771118164,1,0.05628044807811694,2.0454567621606654,7.8499999046325675,-1.230760413562296,7.802000045776367,-1.1927744759814431,7.722000122070312,0.05628044807811694
2007,2017-11-08,7.98199987411499,8.020000457763674,7.800000190734862,7.828000068664551,9923500.0,0.02097723684998609,-1.0952450153383015,-2.1388853935560515,47.30435907546751,49.90100041168641,-0.1292627655998464,-0.09116251777686823,-0.3254538885376057,-0.345108416543245,18.558874888818504,0.22000026702881126,0.06573399769183119,0.09319982528686488,-0.14834390856350765,0.3347435591372374,-0.0275720416383205,0.21397169221205115,-0.5520000457763681,90.403902354441,28.8218618709179,0.12077186692518624,11,-0.23200011253356934,-0.26799964904785156,-0.4869999885559082,-0.3430001735687265,0.745999813079834,2,0.037835195111051156,1.6538318699708574,7.817999839782715,2.0454567621606654,7.8499999046325675,-1.230760413562296,7.802000045776367,0.037835195111051156
2008,2017-11-09,7.8979997634887695,8.008000373840332,7.826000213623048,7.934000015258789,7914000.0,-0.010523692301552923,-1.0222312880477789,-0.23376816395787728,43.163086069450095,49.17261305690386,-0.07195525228126609,0.008721429416904236,-0.2357935202546919,-0.2573084040318445,19.023999144176678,0.18200016021728427,0.019824623598698743,-0.0006002664566038263,-0.2255684137281655,0.22436788081495695,-0.1130843400923851,0.11188380717917656,-0.45619992256164643,61.87486030189646,3.491607291553187,0.11248407363578045,11,-0.07599949836730957,-0.1569995880126953,-0.44549989700317383,-0.25900006294250577,0.9560003280639648,3,0.062294326990034454,-1.0952450153383015,7.98199987411499,1.6538318699708574,7.817999839782715,2.0454567621606654,7.8499999046325675,0.062294326990034454
2009,2017-11-10,7.98799991607666,8.017999649047853,7.8439998626708975,7.8979997634887695,8012000.0,0.011395309607876491,1.320003051765554,-2.499986754616016,48.19464520576959,47.96104182915344,-0.13894255440844283,-0.07139255794637478,-0.3212920344783248,-0.3437770233478741,19.028155945217442,0.1739997863769558,1.0986461748352383e-05,0.08079988956451434,-0.14402333594757089,0.30562311507660045,-0.03161172319152783,0.1932115023205574,-0.5346360628128064,89.18902374194076,31.567608613129373,0.112411612756043,11,-0.1659996509552002,-0.21699976921081543,-0.5500000715255737,-0.3490002155303964,1.0299997329711914,4,0.05708567011201615,-1.0222312880477789,7.8979997634887695,-1.0952450153383015,7.98199987411499,1.6538318699708574,7.817999839782715,0.05708567011201615
2010,2017-11-13,8.069999694824219,8.076000213623049,7.935999870300293,7.967999935150146,8878000.0,0.010265370506893134,1.4561291968695824,1.133328741575901,52.647491231537884,47.534860886371625,-0.21712494216629352,-0.13827166301249072,-0.3983892740441144,-0.421924198411852,19.03261414180441,0.14000034332275568,-0.020877094599232038,0.1486996889114378,-0.07998532347564868,0.3773847012985243,0.03435718271789412,0.2630421951049815,-0.6053031094703689,98.05178016574675,38.5096904719994,0.11434250619354328,11,-0.2199995517730713,-0.298999547958374,-0.5929998159408569,-0.4369995594024658,0.9040002822875977,0,0.04535318331062799,1.320003051765554,7.98799991607666,-1.0222312880477789,7.8979997634887695,-1.0952450153383015,7.98199987411499,0.04535318331062799
2011,2017-11-14,8.003999710083008,8.081999778747559,7.886000156402588,7.989999771118164,7195500.0,-0.008178437080182399,1.30587687509116,0.13725462696754107,52.409624494482784,47.56580261346897,-0.1475118165137328,-0.0635590984658645,-0.3180943711074109,-0.3540129976345625,18.747258743148258,0.1959996223449707,-0.00931919009596438,0.07509973049163854,-0.1539907167176935,0.30419017770097057,-0.039445493113026586,0.18964495409630455,-0.51485097959839,72.34036077349197,8.107099312857372,0.11454522360466583,11,-0.1509997844696045,-0.23299956321716309,-0.524499773979187,-0.379999876022338,0.7940006256103516,1,0.06571714666925299,1.4561291968695824,8.069999694824219,1.320003051765554,7.98799991607666,-1.0222312880477789,7.8979997634887695,0.06571714666925299
2012,2017-11-15,7.980000019073486,8.048000335693361,7.880000114440918,7.926000118255615,7151500.0,-0.002998462253726464,-1.3013743369999982,3.8571525885558584,48.42765550910052,47.84999154983666,-0.09843411406382874,-0.048172380441092066,-0.2840393147634739,-0.3267532667744213,17.820738180011254,0.16800022125244318,-0.02254646111030212,0.055000019073486506,-0.16739453745625,0.2773945756032239,-0.05619725919138219,0.1661972973383552,-0.4552802256930919,60.15627619349176,-4.73631377187418,0.11119727826486864,11,-0.08900022506713867,-0.2089998722076416,-0.5005000829696655,-0.4850001335144043,0.8040003776550311,2,0.07042603965886896,1.30587687509116,8.003999710083008,1.4561291968695824,8.069999694824219,1.320003051765554,7.98799991607666,0.07042603965886896
2013,2017-11-16,8.052000045776367,8.145999908447267,7.984000205993652,8.020000457763674,10672000.0,0.009022559715637701,-2.1153761508271627,0.5925860516044388,64.17910580540584,49.360088587590226,-0.13265052462709903,-0.1260025225903707,-0.34461762309084776,-0.393029620833687,16.714632021816538,0.16599988937378107,-0.02891918775325486,0.12660002708435059,-0.096722608807978,0.3499226629766792,0.014938709138185402,0.23826134503051488,-0.49384345327394286,68.87422237660626,1.7380418345976665,0.11166131794616437,11,-0.11700010299682528,-0.26400017738342285,-0.5725001096725464,-0.5570001602172852,0.7799997329711914,3,0.08395425205853657,-1.3013743369999982,7.980000019073486,1.30587687509116,8.003999710083008,1.4561291968695824,8.069999694824219,0.08395425205853657
2014,2017-11-17,8.062000274658201,8.10200023651123,7.995999813079834,8.052000045776367,6519000.0,0.001241955889838886,1.35556097147459,0.312511176014744,58.709688666296344,50.33729766063027,-0.11386534662571446,-0.14351852705558343,-0.34419844112894005,-0.3988824352855076,15.267656218805566,0.10600042343139648,-0.018711282440955657,0.1367002487182596,-0.08636272930019295,0.3597632267367121,0.025168759709034205,0.24823173772748586,-0.45681621688018925,68.42116584982733,1.8861079497958713,0.11153148900922616,11,-0.10500025749206277,-0.274000406265257,-0.5590002536773664,-0.5670003890991193,0.7500000000000018,4,0.09823862439996134,-2.1153761508271627,8.052000045776367,-1.3013743369999982,7.980000019073486,1.30587687509116,8.003999710083008,0.09823862439996134
2015,2017-11-20,8.154000282287598,8.197999954223633,8.041999816894531,8.081999778747559,6824500.0,0.011411560964415424,-1.052627616322843,7.199885561702595,63.54583622253668,53.1757213644497,-0.1768004568507653,-0.23828446255453173,-0.4288795110469641,-0.4861898795411008,14.14116913429771,0.15600013732910156,0.007516165240156525,0.2227002620697025,-0.01839994674894818,0.4638004708883523,0.10215015766037716,0.34325036647902785,-0.5055509564560454,86.16361820619169,19.31370815562765,0.12055010440932502,11,-0.1550002098083496,-0.3400003910064697,-0.6230003833770752,-0.6590003967285156,0.6479997634887695,0,0.10596018357235804,1.35556097147459,8.062000274658201,-2.1153761508271627,8.052000045776367,-1.3013743369999982,7.980000019073486,0.10596018357235804
2016,2017-11-21,8.263999938964844,8.303999900817871,8.168000221252441,8.199999809265138,9493000.0,0.013490268931703575,-1.1250065192933831,0.8888844737608697,75.86206729790389,56.34880005583152,-0.24236958025577948,-0.3451898799001105,-0.5316785547856719,-0.589851662367324,13.339383329662313,0.14999961853027344,0.026495646069059298,0.31949992179870623,0.03717909790750973,0.6018207456899027,0.17833950985310842,0.46066033374430404,-0.5605955502940834,90.56604197968493,20.76888918670784,0.14116041194559825,11,-0.19899988174438477,-0.3970000743865967,-0.7250000238418579,-0.7690000534057617,0.4739999771118164,1,0.0859148164800092,-1.052627616322843,8.154000282287598,1.35556097147459,8.062000274658201,-2.1153761508271627,8.052000045776367,0.0859148164800092
2017,2017-11-22,8.354000091552733,8.399999618530272,8.265999794006348,8.300000190734862,8206000.0,0.010890628418755988,-1.1967059338529353,0.8437467403776181,80.2682072835529,60.471591301842935,-0.30625858091167935,-0.42434004390718094,-0.6098021193023095,-0.671936291267798,13.206859942483012,0.1359996795654279,0.04766973276395703,0.38880007266998096,0.05234823487971774,0.7252519104602442,0.2205741537748498,0.5570259915651121,-0.5785242414243186,88.94240578440964,15.423081209866197,0.16822591889513147,11,-0.23200035095214844,-0.43900036811828613,-0.7735000848770124,-0.8440001010894758,0.5159997940063494,2,0.053148221124582395,-1.1250065192933831,8.263999938964844,-1.052627616322843,8.154000282287598,1.35556097147459,8.062000274658201,0.053148221124582395
2018,2017-11-24,8.381999969482424,8.416000366210938,8.329999923706055,8.368000030517576,2824000.0,0.003351673165290503,1.0975530331224415,0.25925860516051297,79.23387813921929,63.92039496111512,-0.2887479254068914,-0.44673355619422317,-0.6260644229631174,-0.6965676076745027,13.094316537099257,0.08600044250488281,0.09000014462098171,0.39869997501373433,0.01430265743499426,0.7830972925924744,0.20650131622436518,0.5908986338031044,-0.5190907917777494,91.90467810695941,14.807986841549138,0.19219865878937,11,-0.23399972915649592,-0.4589998722076434,-0.6640000343322772,-0.798000097274782,0.6239995956420881,4,0.047959965248116854,-1.1967059338529353,8.354000091552733,-1.1250065192933831,8.263999938964844,-1.052627616322843,8.154000282287598,0.047959965248116854
2019,2017-11-27,8.366000175476074,8.447999954223633,8.355999946594237,8.381999969482424,14213000.0,-0.0019088277337869775,-4.1110757900867485,-1.1428474114439786,76.87502638748498,66.61234331177592,-0.23857915356585302,-0.4027078985118804,-0.6022039883490446,-0.6751823683174063,13.334071312435494,0.09200000762939631,0.11174978197860241,0.351800179481506,-0.05183158908869956,0.7554319480517115,0.1499842951964041,0.5536160637666088,-0.4145964076103983,79.80301699230954,0.9871296812636814,0.2018158842851027,11,-0.20200014114379883,-0.4270002841949463,-0.6375002861022949,-0.7820003032684326,0.43400001525878906,0,0.055701600943961926,1.0975530331224415,8.381999969482424,-1.1967059338529353,8.354000091552733,-1.1250065192933831,8.263999938964844,0.055701600943961926
2020,2017-11-28,8.432000160217285,8.461999893188478,8.326000213623049,8.416000366210938,5519500.0,0.00788907283730178,2.578973786249221,-0.999999999999889,80.88534410966673,69.77631215790747,-0.276953923934105,-0.4498734724763178,-0.6589630085846752,-0.7369870922438544,13.501541423734118,0.1359996795654297,0.150800909675608,0.39120016098022425,-0.04918902773860445,0.831589349699053,0.1710055666208099,0.6113947553396386,-0.3912090788071776,89.79599780719484,9.311227186478959,0.2201945943594142,11,-0.2610001564025879,-0.48600029945373535,-0.6875,-0.8320000171661377,0.3879995346069336,1,0.0450664263781424,-4.1110757900867485,8.366000175476074,1.0975530331224415,8.381999969482424,-1.1967059338529353,8.354000091552733,0.0450664263781424
2021,2017-11-29,8.288000106811522,8.434000015258789,8.204000473022461,8.421999931335451,5679500.0,-0.017077804870683555,1.9113867511694582,-8.375096858795,65.70843889602821,71.69639920089942,-0.09882429169072715,-0.288699111189187,-0.5068823839879624,-0.5896184721754532,13.578635754943802,0.22999954223632812,0.17530506891669617,0.22690010070800604,-0.22004889355048363,0.6738490949664957,0.003425603578762093,0.45037459783725087,-0.16296726304573994,32.558070764270965,-44.74402437404429,0.22347449712924475,11,-0.06500005722045721,-0.34200024604797186,-0.5434999465942365,-0.6879999637603742,0.7119998931884783,2,0.06201736635384614,2.578973786249221,8.432000160217285,-4.1110757900867485,8.366000175476074,1.0975530331224415,8.381999969482424,0.06201736635384614
2022,2017-11-30,8.411999702453612,8.435999870300293,8.265999794006348,8.354000091552733,6821500.0,0.014961340980217841,2.20755022537304,-0.43283348397610394,75.34519000616011,72.93707522320545,-0.17332766848456593,-0.38037765047214656,-0.6192596296372344,-0.710707757915241,12.827824100864508,0.1700000762939453,0.19163218643035407,0.3179997205734235,-0.13063523742583172,0.7666346785726788,0.09368224157379679,0.5423171995730511,-0.2195734488032901,80.62003755562989,1.3100522195510678,0.22431747899962762,11,-0.18299984931945623,-0.4659998416900617,-0.6604995727539045,-0.811999559402464,0.4520006179809588,3,0.03875418748861348,1.9113867511694582,8.288000106811522,2.578973786249221,8.432000160217285,-4.1110757900867485,8.366000175476074,0.03875418748861348
2023,2017-12-01,8.437999725341799,8.456000328063965,8.239999771118164,8.395999908447267,5935500.0,0.0030908254645567457,4.538403227778709,0.7241396320107865,73.6842290186377,74.60091304013227,-0.15512898875027759,-0.3689001451967737,-0.6336113677843542,-0.7355966635943494,11.81315722511114,0.21600055694580078,0.21631597797053814,0.30819976329803644,-0.1295859214764672,0.7459854480725401,0.08930692091078463,0.5270926056852883,0.024000167846679688,90.69758845533991,12.115203893312724,0.21889284238725196,12,-0.18599987030029475,-0.49199986457824885,-0.6824995279312152,-0.8379995822906512,0.3819999694824201,4,0.05119698675977191,2.20755022537304,8.411999702453612,1.9113867511694582,8.288000106811522,2.578973786249221,8.432000160217285,0.05119698675977191
2024,2017-12-04,8.307999610900879,8.498000144958496,8.302000045776367,8.484000205993652,6715500.0,-0.015406508494008486,-1.0851104843455146,-4.190508628519527,61.92385315314786,74.42069269908907,0.015014769888750834,-0.2098049486688076,-0.4933623766024535,-0.6070503484435719,10.90022448729145,0.1960000991821289,0.2491967235420134,0.15289967060089182,-0.26306287940156636,0.56886222060335,-0.05508160440033727,0.3608809456021209,-0.06799983978271484,35.373895893681414,-39.062576530701996,0.20798127500122887,12,0.025000572204589844,-0.34399962425231934,-0.5524994134902954,-0.7079994678497314,0.5440006256103516,0,0.08401540526166995,4.538403227778709,8.437999725341799,2.20755022537304,8.411999702453612,1.9113867511694582,8.288000106811522,0.08401540526166995
2025,2017-12-05,8.220000267028809,8.394000053405763,8.21399974822998,8.251999855041504,7798500.0,-0.010592121809515631,-7.181715722398104,0.18181522622595503,60.588277643037216,72.72360495965945,0.12668281200612697,-0.09767256359647547,-0.39083181512936704,-0.521190950152632,9.981280467764126,0.18000030517578303,0.25576012067240406,0.04640030860900879,-0.344590069926042,0.4373906871440596,-0.14909488065851662,0.2418954978765342,0.2779998779296875,5.442112877537053,-66.39846492353516,0.19549518926752552,12,0.13100004196166992,-0.15900015830993652,-0.5345001220703125,-0.6200001239776611,0.7679996490478516,1,0.07055959913194765,-1.0851104843455146,8.307999610900879,4.538403227778709,8.437999725341799,2.20755022537304,8.411999702453612,0.07055959913194765
2026,2017-12-06,8.258000373840332,8.284000396728517,8.100000381469728,8.189999580383299,6296500.0,0.00462288389015586,2.066645474052202,-2.1250521547357053,63.44297063390338,70.85413422080948,0.09805354683575551,-0.10647796080652583,-0.4129792509122421,-0.5614830259672114,9.391501685675479,0.18400001525878906,0.27324379564022117,0.06240038871765208,-0.2921611563097546,0.41696193374505874,-0.11488038379605214,0.2396811612313563,0.23999977111816406,39.69851413619313,-32.231239682471134,0.17728077251370333,12,0.0409998893737793,-0.19700026512145996,-0.5725002288818359,-0.6580002307891846,0.6099996566772461,2,0.06805513387528861,-7.181715722398104,8.220000267028809,-1.0851104843455146,8.307999610900879,4.538403227778709,8.437999725341799,0.06805513387528861
2027,2017-12-07,8.284000396728517,8.328000068664549,8.208000183105469,8.276000022888184,7613500.0,0.003148464726466793,1.5000049670683924,0.11765118366433361,61.740920779310976,68.91047229193079,0.06825789992804232,-0.1145666954869089,-0.42404504816134647,-0.5904135260144852,9.359538831518297,0.11999988555908025,0.2794668073740372,0.07330038547516082,-0.2684506421903894,0.41505141314071103,-0.09757512835761517,0.24417589930793682,0.19807975769042763,46.231187085612895,-25.00752353878469,0.17087551383277533,12,0.014999866485593927,-0.22300028800964533,-0.5985002517700213,-0.6840002536773699,0.7339992523193342,3,0.08643162348884514,2.066645474052202,8.258000373840332,-7.181715722398104,8.220000267028809,-1.0851104843455146,8.307999610900879,0.08643162348884514
2028,2017-12-08,8.390000343322754,8.406000137329103,8.314000129699707,8.324000358581543,4829500.0,0.012795743785345204,-1.1395240524296806,8.249612587910912,65.12917288007345,67.60537745777395,-0.04077586671895972,-0.19164292617462308,-0.5020299597362348,-0.7007691832278535,9.384628421472815,0.12199974060058594,0.2660237874046949,0.1547003030776981,-0.16220390590100386,0.47160451205640097,-0.0037518014116528775,0.3131524075670491,0.07679662017822331,72.86435532296738,1.2168130636607515,0.1584521044893514,12,-0.09100008010864258,-0.32900023460388184,-0.7045001983642578,-0.7900002002716064,0.7519998550415039,4,0.05649582332723657,1.5000049670683924,8.284000396728517,2.066645474052202,8.258000373840332,-7.181715722398104,8.220000267028809,0.05649582332723657
2029,2017-12-11,8.444000244140625,8.47599983215332,8.359999656677246,8.387999534606934,6013000.0,0.006436221526599395,-1.0714230975553682,0.8484957951622691,63.86234978013478,65.71393364338152,-0.09224885029978225,-0.2210628189482815,-0.5263584037076221,-0.7576095692137006,9.624488688499019,0.11600017547607422,0.23922810161772468,0.18590018749237025,-0.12156343557036209,0.4933638105551026,0.03216837596100497,0.33963199902373553,-0.34399986267089666,91.48945883976215,20.782602505937902,0.15373181153136609,12,-0.14499998092651367,-0.3450002670288086,-0.7625002861022949,-0.8440001010894775,0.7579994201660156,0,0.044528593061624155,-1.1395240524296806,8.390000343322754,1.5000049670683924,8.284000396728517,2.066645474052202,8.258000373840332,0.044528593061624155
2030,2017-12-12,8.435999870300293,8.517999649047853,8.291999816894531,8.305999755859375,6664500.0,-0.0009474625306747919,-1.86075750716767,2.3214012022956014,59.11017270206233,64.98079295516308,-0.09344856743133434,-0.1941931123335614,-0.4914560371045278,-0.7514392759364661,10.0727126876595,0.2259998321533221,0.21239680545633988,0.15959980487823522,-0.14427160795923832,0.46347121771570965,0.007664098459498447,0.311535511296972,-0.3284794998168934,80.3827936774472,11.684517440451273,0.15193570641873705,12,-0.12699985504150213,-0.315000057220459,-0.7589998245239267,-0.8359997272491455,0.7340002059936506,1,0.04931251453375496,-1.0714230975553682,8.444000244140625,-1.1395240524296806,8.390000343322754,1.5000049670683924,8.284000396728517,0.04931251453375496
2031,2017-12-13,8.529999732971191,8.616000175476074,8.442000389099121,8.468000411987305,6183000.0,0.011142705561415944,-2.052644787806286,0.4769174338847522,59.282691295901884,63.1960708762455,-0.16708114046404532,-0.2601014075579595,-0.5593570484722434,-0.8473160000406565,10.460536576369647,0.18000030517578125,0.19223116453896516,0.22729966640472377,-0.06823971752432101,0.5228390503337685,0.07952997444020049,0.37506935836924704,-0.40606019134521354,78.92145977621378,12.255838824901772,0.14776969196452253,12,-0.17199945449829102,-0.3379995822906494,-0.8314996957778931,-0.929999589920044,0.619999885559082,2,0.05369287191594507,-1.86075750716767,8.435999870300293,-1.0714230975553682,8.444000244140625,-1.1395240524296806,8.390000343322754,0.05369287191594507
2032,2017-12-14,8.541999816894531,8.609999656677246,8.51200008392334,8.560000419616701,7475000.0,0.0014068094137160703,-1.5128073457310884,-0.29033548168774304,58.58369010879246,61.51823321959603,-0.17735188781108668,-0.24015180018444227,-0.545483395147544,-0.8616531771709663,10.833989383643434,0.09799957275390625,0.1604559251729647,0.21119976043701172,-0.061107580098425984,0.4835071009724494,0.07504609016929287,0.34735343070473057,-0.3885366372375483,77.16040843117806,13.121947807818955,0.13615367026771918,12,-0.18399953842163086,-0.3339996337890625,-0.8174998760223389,-0.9419996738433838,0.508000373840332,3,0.038164390144129534,-2.052644787806286,8.529999732971191,-1.86075750716767,8.435999870300293,-1.0714230975553682,8.444000244140625,0.038164390144129534
2033,2017-12-15,8.727999687194824,8.760000228881836,8.567999839782715,8.567999839782715,14326500.0,0.02177474529236334,-1.4000071525641942,-8.888582781456076,66.42467093022239,62.01832408371543,-0.3552472571757921,-0.3930633491628601,-0.712070300053302,-1.0485171409058633,11.88723066510948,0.2180004119873047,0.16311150930840412,0.3633996486663822,0.06981636305217087,0.6569829342805935,0.21660800585927653,0.5101912914734879,-0.5467842877886966,93.16228343664797,29.832483450533253,0.1467916428071059,12,-0.29799938201904297,-0.4349994659423828,-0.9959996938705444,-1.1279995441436768,0.35400009155273615,4,0.03322639462035015,-1.5128073457310884,8.541999816894531,-2.052644787806286,8.529999732971191,-1.86075750716767,8.435999870300293,0.03322639462035015
2034,2017-12-18,8.854000091552734,8.9399995803833,8.73799991607666,8.777999877929688,9268500.0,0.014436343821456532,-1.5897370061988776,0.47500178814104854,68.15834937153491,62.859443164659616,-0.4421492983104187,-0.48136676601556694,-0.82156457008705,-1.1677599141347796,13.28120640214907,0.21199989318847656,0.14759505122576044,0.44980006217956614,0.11703159490129877,0.7825685294578335,0.28341582854043246,0.6161842958186998,-0.62648190578855,86.72846910197107,25.641596258889614,0.16638423363913335,12,-0.3340001106262207,-0.46200037002563477,-1.0724998712539673,-1.253999948501587,0.31799983978271484,0,0.0325276828364045,-1.4000071525641942,8.727999687194824,-1.5128073457310884,8.541999816894531,-2.052644787806286,8.529999732971191,0.0325276828364045
2035,2017-12-19,9.017999649047852,9.128000259399414,8.817999839782715,8.850000381469727,11030000.0,0.018522651434302873,-1.6724133678628683,2.210510465291372,80.87986600140705,64.79687598327114,-0.5375809312255253,-0.6085178436590333,-0.965135609965504,-1.3209458270978445,14.399464076617734,0.3100004196166992,0.13868373822356972,0.5705996513366696,0.1594866907418524,0.9817126119314867,0.365043171039261,0.7761561316340782,-0.7192333238217561,83.96492257303048,18.473351239891485,0.20555648029740875,12,-0.34999942779541016,-0.5139994621276855,-1.2214994430541992,-1.417999505996704,0.17400074005126775,1,0.020403639656186634,-1.5897370061988776,8.854000091552734,-1.4000071525641942,8.727999687194824,-1.5128073457310884,8.541999816894531,0.020403639656186634
2036,2017-12-20,8.973999977111816,9.100000381469727,8.739999771118164,9.100000381469727,8702500.0,-0.00487909443871859,4.714277064206295,-0.750005676657584,75.49912161518952,66.32556496503541,-0.42615008429822865,-0.5360848062887982,-0.8987342775337623,-1.264490263846345,14.790136606310442,0.3600006103515625,0.15345228866203442,0.4910999774932865,0.02741160225994399,0.954788352726629,0.25925578987661524,0.7229441651099577,-0.5757255797849226,74.99996129569624,10.950206537659554,0.23184418761667164,12,-0.26399993896484375,-0.4699997901916504,-1.1634998321533203,-1.373999834060669,0.17399978637695312,2,0.021840884742815314,-1.6724133678628683,9.017999649047852,-1.5897370061988776,8.854000091552734,-1.4000071525641942,8.727999687194824,0.021840884742815314
2037,2017-12-21,8.79800033569336,9.0,8.781999588012695,9.0,7797500.0,-0.019612173152144474,1.1584235076388496,1.6031667940751282,64.37703379605358,66.24199395569987,-0.18949994315212138,-0.34268594952690634,-0.7033991776119777,-1.0765804311197584,14.720105910579248,0.2180004119873047,0.1751250966881006,0.29290032386779785,-0.1870336724618067,0.7728343201974024,0.05293332570299647,0.5328673220325992,-0.31215883491776353,41.071486351398065,-18.79753119974702,0.23996699816480194,12,-0.08800029754638672,-0.29400014877319336,-0.9860002994537354,-1.198000192642212,0.4099998474121076,3,0.04000900993477563,4.714277064206295,8.973999977111816,-1.6724133678628683,9.017999649047852,-1.5897370061988776,8.854000091552734,0.04000900993477563
2038,2017-12-22,8.784000396728517,8.847999572753906,8.722000122070312,8.8100004196167,7190000.0,-0.0015912637452449863,1.470617934980786,0.12871319849677137,70.9507623106817,67.02959534798286,-0.12709950383263724,-0.31307655926746847,-0.668731718654394,-1.049257620952452,14.413485416292406,0.12599945068359375,0.19321605252890706,0.25880036354065084,-0.2329528118281381,0.7505535389094398,0.01292377585625637,0.5046769512250453,-0.22109984491806323,15.27099844499506,-45.72619456771662,0.24587658768439477,12,-0.07400035858154475,-0.2280001640319842,-0.9530004262924212,-1.18400025367737,0.3899993896484357,4,0.030282306693134142,1.1584235076388496,8.79800033569336,4.714277064206295,8.973999977111816,-1.6724133678628683,9.017999649047852,0.030282306693134142
2039,2017-12-26,8.831999778747559,8.862000465393066,8.722000122070312,8.722000122070312,6491000.0,0.005464410274493847,-1.5454687323894818,-4.230752301654546,77.91971723872697,69.1195447409456,-0.12770248080536284,-0.34190399268540084,-0.6987548221403497,-1.0836155648467383,13.953512547679784,0.1400003433227539,0.21689878761820758,0.2834997653961189,-0.22049988763690287,0.7874994184291406,0.031499938879607114,0.5354995919126306,-0.20128726202642966,27.093502332508066,-39.240215865477765,0.2519998265165109,12,-0.046999454498291016,-0.26999974250793457,-0.9704998731613159,-1.2149999141693106,0.15600013732910156,1,0.02830616012939413,1.470617934980786,8.784000396728517,1.1584235076388496,8.79800033569336,4.714277064206295,8.973999977111816,0.02830616012939413
2040,2017-12-27,8.812000274658203,8.857999801635742,8.784000396728517,8.84000015258789,2848500.0,-0.0022644366610470312,1.3125111760147266,-0.25454513928023376,75.69577206614167,70.94322038208335,-0.05448840176471137,-0.3077549106433217,-0.6597381457254059,-1.0513575344239419,13.712913968869628,0.07399940490722479,0.22945611573332414,0.24450025558471644,-0.26955780099774884,0.7585583121671817,-0.012528772706515312,0.5015292838759482,-0.12161322881567926,23.809547837582816,-43.99753781876302,0.2570290282912322,12,0.007999897003173828,-0.22700023651123047,-0.9395003318786621,-1.1950004100799552,-0.04600048065185547,2,0.04085334151799147,-1.5454687323894818,8.831999778747559,1.470617934980786,8.784000396728517,1.1584235076388496,8.79800033569336,0.04085334151799147
2041,2017-12-28,8.802000045776367,8.824000358581543,8.765999794006348,8.817999839782715,6961500.0,-0.0011348420982911778,3.142774428663874,0.5714237057220708,74.38796823954328,72.69925128550011,-0.002064489290777516,-0.2711760273861792,-0.632508086285867,-1.0290005470884145,14.335159791449199,0.05800056457519531,0.24272614686469396,0.20880002975463796,-0.2977621233413217,0.7153621828505976,-0.04448104679334186,0.4620811063026178,-0.07999992370605469,28.776963609418736,-40.034293341010745,0.25328107654797943,12,0.046000003814697266,-0.18799972534179688,-0.8955000638961792,-1.1590001583099365,0.5059995651245135,3,0.04430815056742632,1.3125111760147266,8.812000274658203,-1.5454687323894818,8.831999778747559,1.470617934980786,8.784000396728517,0.04430815056742632
2042,2017-12-29,8.73799991607666,8.838000297546387,8.73799991607666,8.821999549865723,4473000.0,-0.007271089453176893,-1.3809718437783833,5.250044704059128,67.05882682932764,72.76971305206737,0.1035516300160424,-0.1913090440409242,-0.5583075629235967,-0.951900400708368,14.898547180887716,0.10000038146972656,0.2651451777131477,0.12849988937377965,-0.37447953292443614,0.6314793116719954,-0.12298982177532913,0.37998960052288844,0.3900003433227539,11.428396264330624,-54.52092289944215,0.2514897111491083,12,0.18700027465820312,-0.12399959564208984,-0.7719999551773071,-1.0420000553131104,0.3640003204345703,4,0.046921475320429895,3.142774428663874,8.802000045776367,1.3125111760147266,8.812000274658203,-1.5454687323894818,8.831999778747559,0.046921475320429895
2043,2018-01-02,8.869999885559082,8.892000198364258,8.711999893188478,8.751999855041504,6443500.0,0.015106428330304844,1.2222169894625083,-1.4047683923705723,69.3989151723869,72.90755369660647,-0.006914464883854166,-0.30491855582012306,-0.6779116486170924,-1.070474607544794,15.783413293095172,0.18000030517577947,0.2863704915074585,0.23889985084533727,-0.27013660481101986,0.7479363065016944,-0.015618376982841298,0.49341807867351584,0.2502003669738766,87.77762471919625,24.023801607855887,0.2545182278281783,1,0.05000019073486328,-0.2559995651245117,-0.8515001535415667,-1.126000165939332,0.029999732971191406,1,0.03810600923419072,-1.3809718437783833,8.73799991607666,3.142774428663874,8.802000045776367,1.3125111760147266,8.812000274658203,0.03810600923419072
2044,2018-01-03,9.005999565124512,9.027999877929688,8.833999633789062,8.859999656677246,7572500.0,0.01533254580835397,1.0421020930582743,1.2372870397310316,73.24635642898932,72.05938596633783,-0.13308040585976144,-0.406801562364155,-0.8003243131433031,-1.1902372679316002,16.670406835782455,0.194000244140625,0.3141237636497731,0.3399995326995846,-0.1714703027784097,0.8514693681775789,0.08426461496058835,0.5957344504385809,0.09787267303466685,93.03787535838234,30.09091972477703,0.25573491773899715,1,-0.09999942779541016,-0.3919992446899414,-0.9704993963241577,-1.2539994716644287,0.30200004577636896,2,0.01865425598098147,1.2222169894625083,8.869999885559082,-1.3809718437783833,8.73799991607666,3.142774428663874,8.802000045776367,0.01865425598098147
2045,2018-01-04,8.800000190734863,9.045999526977539,8.791999816894531,9.022000312805176,12654500.0,-0.02287357143424429,-1.1344435450909995,-1.5205497347999894,60.089722535837716,70.34723051307652,0.04329688652102881,-0.16350511388509048,-0.5818843906013527,-0.970215476367537,18.139308050170605,0.2539997100830078,0.3125876165948078,0.10500016212463414,-0.3640025583224613,0.5740028825717296,-0.1295011980989127,0.339501522348181,0.2881971536254877,26.34742336333279,-33.150447689696705,0.23450136022354748,1,0.07899951934814453,-0.18599987030029297,-0.7485002279281616,-1.0320003032684326,0.4959993362426758,3,0.021363604689433213,1.0421020930582743,9.005999565124512,1.2222169894625083,8.869999885559082,-1.3809718437783833,8.73799991607666,0.021363604689433213
2046,2018-01-05,8.819999694824219,8.907999992370605,8.784000396728517,8.86400032043457,7152000.0,0.00227267086998606,-1.1379384053801096,0.19820090727885079,60.32691408408794,69.897217211747,-0.0009441294731082905,-0.14676708112815007,-0.5878583512931623,-0.9777541612502336,19.46614957650775,0.12399959564208807,0.2984342417242356,0.09689970016479421,-0.3270394532231098,0.5208388535526982,-0.1150698765291569,0.3088692768587453,0.2531497514892571,32.33530540454073,-23.898608064392604,0.21196957669395183,1,0.05900001525878906,-0.20599937438964844,-0.7614997625350952,-1.0449998378753653,0.8039999008178711,4,-0.006122437946291526,-1.1344435450909995,8.800000190734863,1.0421020930582743,9.005999565124512,1.2222169894625083,8.869999885559082,-0.006122437946291526
2047,2018-01-08,9.0,9.008000373840332,8.802000045776367,8.857999801635742,5955000.0,0.020408198571867153,1.6075834761824284,-3.227231349429971,60.14928591711987,68.69705316801792,-0.16682041799169944,-0.28498761930475425,-0.7495180440557672,-1.143354028643226,21.33136348864026,0.20600032806396484,0.25572900897343054,0.24110002517700124,-0.1460415406324742,0.6282415909864767,0.04752924227226352,0.43467080808173897,0.05870346418847561,86.22767143313986,33.232975146002985,0.19357078290473778,1,-0.12100028991699219,-0.3859996795654297,-0.9155000448226929,-1.2250001430511466,0.675999641418457,0,0.03422217898898672,-1.1379384053801096,8.819999694824219,-1.1344435450909995,8.800000190734863,1.0421020930582743,9.005999565124512,0.03422217898898672
2048,2018-01-09,8.86400032043457,8.968000411987305,8.793999671936035,8.937999725341797,6906500.0,-0.015111075507269978,1.5970108889047043,-0.5211218417977407,50.37037978939992,65.63601567364825,-0.020427529964511137,-0.11769034123488176,-0.5989589831392514,-0.9948120534223577,23.103617573019502,0.20600032806396484,0.22105990889737726,0.08140034675598073,-0.26672203266471506,0.42952272617667653,-0.09266084295436627,0.25546153646632774,0.18083500091390547,30.534423389121784,-17.44163611376721,0.17406118971034773,1,0.0149993896484375,-0.25,-0.7765004634857178,-1.0890004634857169,0.991999626159668,1,0.02685017006689283,1.6075834761824284,9.0,-1.1379384053801096,8.819999694824219,-1.1344435450909995,8.800000190734863,0.02685017006689283
2049,2018-01-10,8.819999694824219,8.843999862670898,8.696000099182129,8.812000274658203,5894500.0,-0.004963969316304606,4.285728882833787,-0.10810114184086399,41.95120589635476,61.886619432560806,0.024241082245094248,-0.04645841787586136,-0.5318413597646696,-0.9362580590445999,24.239254043733965,0.1680002212524414,0.20976875825640917,0.018599748611450195,-0.29101081847909427,0.32821031570199466,-0.13620553493382204,0.17340503215672243,0.2115222093978577,35.428513818763435,-7.664923223185539,0.15480528354527237,1,0.051000118255615234,-0.20599937438964844,-0.7209998369216919,-1.0449998378753653,0.9700002670288086,2,0.009070286448309206,1.5970108889047043,8.86400032043457,1.6075834761824284,9.0,-1.1379384053801096,8.819999694824219,0.009070286448309206
2050,2018-01-11,8.85200023651123,8.92199993133545,8.779999732971191,8.817999839782715,6355000.0,0.003628179455129832,-1.5818074628936052,4.25035765379113,44.99179431928866,58.62037788586585,-0.0016637274197002228,-0.04816472304753461,-0.5447765945892904,-0.953786547933543,26.050953021352953,0.1420001983642578,0.1928767963789042,0.029800271987914684,-0.22801206250291806,0.2876126064787474,-0.09910589525750169,0.15870643923333105,0.1593903594084498,50.0,10.49049932574146,0.12890616724541673,1,0.018999576568603516,-0.23799991607666016,-0.7035001516342163,-1.0590002536773682,0.9600000381469727,3,0.05151371014528694,4.285728882833787,8.819999694824219,1.5970108889047043,8.86400032043457,1.6075834761824284,9.0,0.05151371014528694
2051,2018-01-12,8.98799991607666,9.026000022888184,8.859999656677246,8.887999534606934,7310000.0,0.015363722992740136,-1.1282079497242905,2.941153371479861,58.06450829446717,57.62100915977024,-0.12125605743566048,-0.1560960062247787,-0.6591572671686521,-1.0752705841044827,27.533702476411946,0.17399978637695312,0.16682266563645953,0.14289994239807058,-0.08529186950996603,0.3710917543061072,0.028804036444052272,0.2569958483520889,-0.29199981689453125,88.48481345548073,47.14161195828028,0.11409590595401815,1,-0.11700010299682617,-0.37399959564208984,-0.7819997072219849,-1.1949999332427979,0.8339996337890643,4,0.034267869801596795,-1.5818074628936052,8.85200023651123,4.285728882833787,8.819999694824219,1.5970108889047043,8.86400032043457,0.034267869801596795
2052,2018-01-16,8.868000030517578,9.157999992370604,8.829999923706055,9.005999565124512,7371000.0,-0.013351122238490554,-2.0654248089306635,-1.3799900818249442,53.27101762516983,55.82902054341279,0.021370999269763047,-0.010983903287620222,-0.5143605997956033,-0.9431896069891916,29.2809492930812,0.328000068664549,0.14234305460417218,0.006600046157837269,-0.1715072780513136,0.18470737036698814,-0.08245361594673817,0.0956537082624127,-0.16539993286132848,37.229430974193136,-7.10555798913785,0.08905366210457506,1,0.05900001525878906,-0.18499994277954102,-0.6879998445510864,-1.0750000476837158,0.9720001220703125,1,0.08525028896288678,-1.1282079497242905,8.98799991607666,-1.5818074628936052,8.85200023651123,4.285728882833787,8.819999694824219,0.08525028896288678
2053,2018-01-17,9.017999649047852,9.053999900817873,8.928000450134277,8.954000473022461,5543000.0,0.0169147065870634,-1.17241889603239,-0.46376370911453113,56.7099581993016,53.99164296233638,-0.1178167705788642,-0.1456089344523832,-0.6362775563489791,-1.0787720016124647,30.295951981733726,0.18599987030029475,0.12417216266466902,0.1420996665954597,-0.03749247761995278,0.32169181081087217,0.05230359448775346,0.23189573870316593,-0.2971835556030271,69.69688837879484,22.223385464541977,0.08979607210770596,1,-0.09099960327148438,-0.2929997444152832,-0.8379994630813599,-1.2249996662139893,0.9560003280639648,2,0.07296518274316854,-2.0654248089306635,8.868000030517578,-1.1282079497242905,8.98799991607666,-1.5818074628936052,8.85200023651123,0.07296518274316854
2054,2018-01-18,9.142000198364258,9.18000030517578,8.970000267028809,8.97599983215332,9710000.0,0.013750338671780549,-1.3595576653129253,2.5937891160517377,61.073824644228225,54.10098764104643,-0.2464094364779772,-0.2602711962627531,-0.7327545740446428,-1.1879030496044969,30.712860144771692,0.21000003814697088,0.1251888764194753,0.2517002105712898,0.036789764906997036,0.4666106562355825,0.1442449877391443,0.35915543340343525,-0.4036967489624015,90.4999868869973,38.37942455778542,0.10745522283214608,1,-0.20399999618530273,-0.40600013732910156,-0.9620000123977661,-1.3490002155303955,0.9219999313354492,3,0.07810104274092367,-1.17241889603239,9.017999649047852,-2.0654248089306635,8.868000030517578,-1.1282079497242905,8.98799991607666,0.07810104274092367
2055,2018-01-19,9.20199966430664,9.28600025177002,9.130000114440918,9.18000030517578,11593500.0,0.00656305673162394,-1.557384738051686,0.13252596746025522,62.987008965782884,54.396553739012546,-0.2719912708269927,-0.3223037317786055,-0.7655132493938872,-1.2323734869989886,30.581552542887184,0.15600013732910156,0.11405773099367877,0.3024996757507328,0.05179852930548634,0.5532008221959792,0.17714910252810867,0.4278502489733569,-0.43719440355834926,81.57883179163068,25.410547957381908,0.1253505732226235,1,-0.2109994888305664,-0.41299962997436523,-1.0029995441436768,-1.4089996814727783,0.7880001068115234,4,0.06389918702422515,-1.3595576653129253,9.142000198364258,-1.17241889603239,9.017999649047852,-2.0654248089306635,8.868000030517578,0.06389918702422515
2056,2018-01-22,9.170000076293944,9.182000160217283,9.041999816894533,9.15999984741211,6751500.0,-0.003477460245605024,7.235218220577337,0.45456910005190265,64.32362730521587,54.86036944880099,-0.20687851246782785,-0.28972159889002747,-0.7050514471396188,-1.185128771420878,30.748480267499907,0.1599998474121076,0.08271713807350523,0.26070008277892853,-0.016215942936275596,0.5376161084941327,0.12224206992132558,0.3991580956365315,-0.36349921626391435,74.56138332869703,12.207784277227539,0.13845801285760242,1,-0.17899990081786932,-0.3059997558593732,-0.955000162124632,-1.3670003414154026,0.9239997863769549,0,0.07001092617479276,-1.557384738051686,9.20199966430664,-1.3595576653129253,9.142000198364258,-1.17241889603239,9.017999649047852,0.07001092617479276
2057,2018-01-23,9.149999618530273,9.182000160217283,8.710000038146973,8.857999801635742,13508000.0,-0.0021810749833443,1.6516793733625672,29.199313370213083,60.028651239811694,55.93351072106896,-0.1825612696683141,-0.2550759983123392,-0.6615213731672434,-1.1501640589018276,30.127078128421626,0.4720001220703107,0.08506021606081404,0.22309966087341238,-0.0683920835471632,0.514591405293988,0.07735378866312459,0.36884553308370016,0.1360006332397461,76.38878770820226,16.53852941965556,0.1457458722102882,1,-0.15899944305419922,-0.25099945068359375,-0.8749994039535522,-1.2509994506835938,0.7520008087158203,1,0.07344261850837008,7.235218220577337,9.170000076293944,-1.557384738051686,9.20199966430664,-1.3595576653129253,9.142000198364258,0.07344261850837008
2058,2018-01-24,9.050000190734863,9.246000289916992,9.010000228881836,9.1899995803833,6414000.0,-0.010928899668246395,-1.145461796554624,-0.47945026520001044,51.61767160193595,57.00756246613354,-0.05967900770522938,-0.14137513727667894,-0.5359612125975772,-1.037162789845489,30.01339497034637,0.23600006103515625,0.08438668464392762,0.1098002433776859,-0.1784945306261676,0.3980950173815394,-0.03434714362423996,0.25394763037961177,0.22448005676269567,59.02778237689989,3.2360946015886967,0.14414738700192656,1,-0.05200004577636719,-0.1230001449584961,-0.7669999599456787,-1.0990002155303955,1.041999816894533,2,0.08729281162466784,1.6516793733625672,9.149999618530273,7.235218220577337,9.170000076293944,-1.557384738051686,9.20199966430664,0.08729281162466784
2059,2018-01-25,9.08199977874756,9.161999702453613,9.02400016784668,9.109999656677246,3783000.0,0.0035358660042303924,1.0909025229026386,0.1999999999999873,61.88869500888548,58.884995876088745,-0.056552632557067994,-0.16199036942274425,-0.5444026407072062,-1.0569920984279868,29.833397588915833,0.1379995346069336,0.0717692204487097,0.12929983139038193,-0.16091454676021755,0.4195142095409814,-0.0158073576849187,0.27440702046568255,0.18119086456298739,64.58326434650185,4.857759499984176,0.14510718907529999,1,-0.08399963378906428,-0.09099960327148615,-0.720499515533449,-1.043999671936037,1.0480003356933576,3,0.09821627616107098,-1.145461796554624,9.050000190734863,1.6516793733625672,9.149999618530273,7.235218220577337,9.170000076293944,0.09821627616107098
2060,2018-01-26,9.17199993133545,9.208000183105467,9.017999649047852,9.022000312805176,6188500.0,0.009909728559837072,-1.405055650788263,-5.357152588556199,64.01275312051304,59.54591196787162,-0.10771460021851809,-0.2357230437467699,-0.6119566079292618,-1.1344944126783716,29.715825346263898,0.1900005340576154,0.08852299246475681,0.20130000114440882,-0.09672222605216696,0.4993222283409846,0.05228888754612093,0.3503111147426967,0.08012689987182675,86.1939694361759,22.053525793358034,0.1490111135982878,1,-0.17399978637695312,-0.180999755859375,-0.7160000801086426,-1.0170001983642578,1.1979999542236328,4,0.09725252998714118,1.0909025229026386,9.08199977874756,-1.145461796554624,9.050000190734863,1.6516793733625672,9.149999618530273,0.09725252998714118
2061,2018-01-29,9.19200038909912,9.248000144958496,9.137999534606934,9.152000427246094,8337000.0,0.0021805994236152593,-2.2352289460767127,0.2666670905229845,58.759144094483325,60.15570379779533,-0.10698505171238715,-0.23716725212082856,-0.6066879792420927,-1.1367721027219737,29.800743273715092,0.1100006103515625,0.12455924524315165,0.20180044174194123,-0.10074704257364608,0.5043479260575285,0.050526699584146684,0.35307418389973577,-0.48200035095214666,89.59112551273246,27.077813685618132,0.1512737421577939,1,-0.19400024414062322,-0.2010002136230451,-0.6060001850128156,-0.9130003452301008,1.302000045776369,0,0.08681455050474107,-1.405055650788263,9.17199993133545,1.0909025229026386,9.08199977874756,-1.145461796554624,9.050000190734863,0.08681455050474107
2062,2018-01-30,9.14799976348877,9.199999809265137,9.12600040435791,9.130000114440918,6633500.0,-0.004786838962989037,-4.692465703176583,0.44999165534179336,64.14338920809945,60.98164057655065,-0.02133298191436417,-0.16956946771479053,-0.5366348643266754,-1.0772323089887692,30.092589040861835,0.07399940490722656,0.15552178468860944,0.13729982376098704,-0.14838756103921114,0.4229872085611852,-0.005543868639112048,0.2801435161610861,-0.4272397232055667,57.98301817992395,-8.221166706512442,0.1428436924000994,1,-0.14999961853027344,-0.1569995880126953,-0.5409996509552002,-0.868999719619751,1.670000076293947,1,0.10341059506339056,-2.2352289460767127,9.19200038909912,-1.405055650788263,9.17199993133545,1.0909025229026386,9.08199977874756,0.10341059506339056
2063,2018-01-31,9.208000183105467,9.279999732971193,9.071999549865724,9.07800006866455,7181000.0,0.006558856708344996,-1.9295562764021983,7.22236939705405,69.01962324271562,61.86450708749369,-0.05760532359910364,-0.213917046156201,-0.5716695698074119,-1.1210272291239232,30.25139540044584,0.20800018310546875,0.16047543919371776,0.18040022850036408,-0.11018928463968969,0.47098974164041785,0.03510547193033631,0.32569498507039185,-0.4766953407287584,72.51926457901727,2.322107173276578,0.145294756570027,1,-0.21000003814697088,-0.21700000762939275,-0.6010000705718976,-0.9290001392364484,1.6799993515014666,2,0.07536926915074948,-4.692465703176583,9.14799976348877,-2.2352289460767127,9.19200038909912,-1.405055650788263,9.17199993133545,0.07536926915074948
2064,2018-02-01,9.173999786376953,9.253999710083008,9.093999862670898,9.149999618530273,7192500.0,-0.003692484367115556,-1.3529444763894927,0.1846165132230521,65.75339781364175,62.17188362614468,-0.020772929548222407,-0.17569303610049936,-0.5129061941701671,-1.071525147067133,29.78912194360811,0.15999984741210938,0.18211004559494093,0.13799982070922923,-0.15958904780365124,0.4355886892221097,-0.010794613547211895,0.28679425496567035,-0.4207471483764653,59.54201807612608,-12.664254750999966,0.14879443425644026,2,-0.1789999008178711,-0.1829996109008789,-0.5409996509552002,-0.8949997425079346,1.7620000839233398,3,0.1000654286711058,-1.9295562764021983,9.208000183105467,-4.692465703176583,9.14799976348877,-2.2352289460767127,9.19200038909912,0.1000654286711058
2065,2018-02-02,8.98799991607666,9.145999908447266,8.968000411987305,9.142000198364258,7533000.0,-0.020274675673798925,1.1975286838681571,-6.416633553206707,49.99999999999999,60.58036948112069,0.14715351720075986,0.02647061910076509,-0.30676000970995077,-0.8731193225491989,29.346063979110525,0.20599937438964844,0.1833459571181848,-0.05740003585815501,-0.3347927105248907,0.21999263880858066,-0.19609637319152284,0.08129630147521283,-0.21367739427734378,6.410111415078442,-61.10412431177746,0.1386963373333678,2,0.006999969482421875,0.0030002593994140625,-0.31449973583221436,-0.7089998722076416,1.8620004653930664,4,0.12705832321177302,-1.3529444763894927,9.173999786376953,-1.9295562764021983,9.208000183105467,-4.692465703176583,9.14799976348877,0.12705832321177302
2066,2018-02-05,8.765999794006348,9.140000343322754,8.734000205993652,8.854000091552734,14270000.0,-0.02469961327805814,-4.342125571736007,0.5714294560970021,45.65587000793642,58.98339378869011,0.34175918788382553,0.2574156088509305,-0.07032402119139824,-0.6406446469422669,28.66358424807176,0.40600013732910156,0.16038862150813316,-0.2767001628875736,-0.5641975967194703,0.010797270944323145,-0.42044887980352286,-0.13295144597162434,0.5139999389648455,5.860735482653922,-62.77923447682872,0.14374871691594882,2,0.24100017547607422,0.22500038146972656,-0.06349968910217285,-0.4869997501373291,2.142000198364256,0,0.18297970901727045,1.1975286838681571,8.98799991607666,-1.3529444763894927,9.173999786376953,-1.9295562764021983,9.208000183105467,0.18297970901727045
2067,2018-02-06,9.30799961090088,9.399999618530273,8.920000076293945,9.053999900817873,33522000.0,0.0618297775075376,1.191780106080022,-2.886350582497968,59.2592524927364,59.83245833211239,-0.19609261113950893,-0.27439491509642977,-0.5941936679351709,-1.167187411561196,27.72392254260985,0.6339998245239258,0.14028943809472416,0.24989967346191655,-0.06008423469983448,0.5598835816236676,0.09490771938104103,0.40489162754279207,-0.5739994049072283,86.18617285577051,16.94955770287956,0.15499195408087518,2,-0.2409996986389178,-0.2599997520446795,-0.5769994258880633,-1.0289995670318621,1.5280008316040021,1,0.12741736931162384,-4.342125571736007,8.765999794006348,1.1975286838681571,8.98799991607666,-1.3529444763894927,9.173999786376953,0.12741736931162384
2068,2018-02-07,9.10200023651123,9.359999656677246,9.100000381469727,9.336000442504883,12831000.0,-0.022131433498170594,-1.1848686293130737,-0.921261705051476,48.786408750194575,58.3766487478134,0.020180914959727403,-0.05233416581577899,-0.37298670714497284,-0.9471232204274482,26.806094512757333,0.25999927520751953,0.11447935096871475,0.03200030326843262,-0.26459369095727325,0.3285942974941385,-0.11629669384442032,0.18029730038128555,-0.3680000305175781,55.25530857691906,-10.825187342294441,0.14829699711285335,2,-0.03500032424926758,-0.0540003776550293,-0.33249998092651367,-0.8230001926422119,1.6979999542236328,2,0.18852994492221886,1.191780106080022,9.30799961090088,-4.342125571736007,8.765999794006348,1.1975286838681571,8.98799991607666,0.18852994492221886
2069,2018-02-08,8.899999618530273,9.170000076293944,8.894000053405762,9.100000381469727,18568500.0,-0.02219299195034774,-1.6037751126865571,0.8547033627178879,41.56424884600137,55.88237049508987,0.21640738636987145,0.16439580414664157,-0.15729642000841082,-0.7340376086463074,26.384849131044962,0.2760000228881818,0.09317996086564406,-0.17400031089782786,-0.45830110642570077,0.11030048463004505,-0.3161507086617643,-0.031849913133891405,-0.1526794242858891,24.92485870285859,-37.57608859868405,0.14215039776393665,2,0.16700029373168945,0.14800024032592773,-0.13299942016601562,-0.6209995746612549,1.77000045776367,3,0.2233707866613317,-1.1848686293130737,9.10200023651123,1.191780106080022,9.30799961090088,-4.342125571736007,8.765999794006348,0.2233707866613317
2070,2018-02-09,9.30799961090088,9.37399959564209,8.907999992370605,9.045999526977539,21310500.0,0.045842697736877325,1.3654798990170378,-1.3099954223807524,53.18558288353785,55.26308591609593,-0.19028252805348345,-0.21891408877674756,-0.5487111986436144,-1.128244031011052,25.803877247125595,0.4739999771118164,0.10363515540405643,0.21119971275329696,-0.07127178255997002,0.49367120806656395,0.06996396509666347,0.35243546040993046,-0.5476258281707782,86.18617285577051,24.169357887482775,0.14123574765663321,2,-0.2409996986389178,-0.2599997520446795,-0.5479993820190447,-1.0289995670318621,1.447999954223631,4,0.17490334416138253,-1.6037751126865571,8.899999618530273,-1.1848686293130737,9.10200023651123,1.191780106080022,9.30799961090088,0.17490334416138253
2071,2018-02-12,9.295999526977539,9.4399995803833,9.277999877929688,9.37399959564209,13406000.0,-0.0012892226498686377,-1.8421158302450287,-0.2977100903806304,53.382758212290106,54.06746024989489,-0.18101436177572872,-0.1925273176134752,-0.515281129469372,-1.1022204544093448,24.807899912520018,0.16199970245361328,0.09755671620187378,0.18379964828491246,-0.10715271168526641,0.47475200825509134,0.038323468299823915,0.329275828270001,-0.522833227531434,73.62634099650319,12.872808412445522,0.1454761799850894,2,-0.2089996337890625,-0.22799968719482422,-0.54949951171875,-1.0169994831085205,1.6180000305175781,0,0.16716877512551354,1.3654798990170378,9.30799961090088,-1.6037751126865571,8.899999618530273,-1.1848686293130737,9.10200023651123,0.16716877512551354
2072,2018-02-13,9.62399959564209,9.631999969482422,9.260000228881836,9.28600025177002,12592000.0,0.035284002297189865,1.1016929061735579,-4.333321106750296,62.02847911030959,53.290666457405344,-0.4854426461690444,-0.48589805497596217,-0.8215954727359396,-1.413189321106616,23.472713229901025,0.37199974060058594,0.08881352528127984,0.4739997386932373,0.12582202326757574,0.8221774541188989,0.29991088098040564,0.648088596406069,-0.824159964958497,98.91593838074353,36.376677957827084,0.17408885771283117,2,-0.44099950790405273,-0.45999956130981445,-0.8774995803833008,-1.3449995517730713,1.0980005264282227,1,0.13341650568126906,-1.8421158302450287,9.295999526977539,1.3654798990170378,9.30799961090088,-1.6037751126865571,8.899999618530273,0.13341650568126906
2073,2018-02-14,9.675999641418457,9.70199966430664,9.53600025177002,9.586000442504883,7830000.0,0.0054031637532396815,1.3380323310745013,0.26627033615674145,62.34412630664366,52.91185851218333,-0.5186133606160634,-0.5123429356278137,-0.8516966220450772,-1.447938361764301,22.146610347910308,0.1659994125366211,0.0905274956066684,0.49309978485107386,0.07927673695854054,0.9069228327436072,0.2861882609048081,0.7000113087973396,-0.8262303904069341,96.78217383555484,33.07624618406764,0.20691152394626625,2,-0.45799970626831055,-0.47699975967407227,-0.929499626159668,-1.3969995975494385,0.9140005111694336,2,0.11988433692380496,1.1016929061735579,9.62399959564209,-1.8421158302450287,9.295999526977539,1.3654798990170378,9.30799961090088,0.11988433692380496
2074,2018-02-15,9.855999946594238,9.911999702453613,9.640000343322754,9.699999809265137,8677500.0,0.01860276062901911,1.0298486217964686,1.7333502876943128,63.70191132059323,54.43429310336035,-0.6612340903828358,-0.6704856651410562,-1.0030639702425717,-1.6095297047962873,20.512141923504203,0.2719993591308594,0.09573006307626031,0.6374001026153557,0.1266037453718365,1.148196459858875,0.3820019239935952,0.8927982812371162,-0.9380522625191059,94.4223334631496,32.17462190164482,0.25539817862176,2,-0.5329999923706055,-0.5520000457763672,-1.1094999313354492,-1.5769999027252197,1.0600004196166992,3,0.09577924606897215,1.3380323310745013,9.675999641418457,1.1016929061735579,9.62399959564209,-1.8421158302450287,9.295999526977539,0.09577924606897215
2075,2018-02-16,9.789999961853027,9.916000366210938,9.788000106811523,9.805999755859377,6526000.0,-0.006696427059541321,-11.800343331266987,-0.10256269180453277,61.76237543528715,56.22390481751043,-0.5246826111874956,-0.5883400130939833,-0.9057706886614412,-1.5227948438069028,18.451757073988688,0.12800025939941406,0.09002627812277986,0.5420001029968269,-0.028921898214440134,1.112922104208094,0.25653910239119426,0.8274611036024595,-0.7726470759400463,80.79262530783612,21.09472273444507,0.28546100060563323,2,-0.38499975204467773,-0.47699975967407227,-1.0474998950958252,-1.5109999179840088,0.8760004043579102,4,0.08988765248926023,1.0298486217964686,9.855999946594238,1.3380323310745013,9.675999641418457,1.1016929061735579,9.62399959564209,0.08988765248926023
2076,2018-02-20,9.812000274658203,9.923999786376953,9.684000015258787,9.685999870300293,5691000.0,0.0022472229714913805,-2.692300920661629,-7.87512666149999,63.174605937830286,56.658944089187536,-0.4276791624668821,-0.5900282509902759,-0.8968019035237909,-1.523434434372236,16.84252427865671,0.23999977111816584,0.09305893032073875,0.5319004058837891,-0.09043407258437952,1.1542348843519576,0.22073316664970477,0.8430676451178734,-0.6868096911094668,83.13259241598612,22.25866643299124,0.3111672392340845,2,-0.4030003547668457,-0.49500036239624023,-1.069500207901001,-1.5330002307891846,0.6440000534057599,1,0.09620864900548454,-11.800343331266987,9.789999961853027,1.0298486217964686,9.855999946594238,1.3380323310745013,9.675999641418457,0.09620864900548454
2077,2018-02-21,9.821999549865724,9.994000434875488,9.821999549865724,9.880000114440918,7984000.0,0.0010190863154933005,-4.9310072675855565,-0.46032046381724434,62.42913563525324,58.17480263197183,-0.39906605325804634,-0.5766677079712039,-0.8759155593112364,-1.5125644046563398,17.508787507618106,0.18200016021728516,0.1336879334526344,0.5082996845245376,-0.15563213799724096,1.172231507046316,0.1763337732636483,0.8402655957854268,-0.5849756779210384,62.445236627742716,2.9186079699797673,0.33196591126088937,2,-0.37799930572509943,-0.46999931335449396,-1.0794994831085223,-1.4459993839263934,0.8940000534057599,2,0.11117899182191682,-2.692300920661629,9.812000274658203,-11.800343331266987,9.789999961853027,1.0298486217964686,9.855999946594238,0.11117899182191682
2078,2018-02-22,9.84000015258789,9.965999603271484,9.803999900817873,9.850000381469727,8475500.0,0.0018326820960210544,-2.951176963156064,0.1724160610345674,63.56968699746538,60.619851315467834,-0.33678930852835265,-0.5612231053012948,-0.8656017973859615,-1.5036629244476902,17.897378891582882,0.1619997024536115,0.20431742314156587,0.4868002891540524,-0.2045105078149696,1.1781110861230744,0.1411448906695405,0.8324556876385643,-0.4818600305742766,56.49710664985614,-2.9025093352848685,0.3456553984845114,2,-0.38899993896484375,-0.48799991607666016,-1.0350000858306885,-1.4490001201629656,0.6459999084472656,3,0.08963414185013585,-4.9310072675855565,9.821999549865724,-2.692300920661629,9.812000274658203,-11.800343331266987,9.789999961853027,0.08963414185013585
2079,2018-02-23,9.973999977111816,9.98799991607666,9.815999984741213,9.93000030517578,6277500.0,0.013617868134756517,3.777805740625406,-4.399866488651713,70.52456048406302,62.54640438219285,-0.33796108907051803,-0.6587442748516494,-0.9708872312734798,-1.6094848092314518,18.33299451752315,0.17199993133544744,0.21884570121711633,0.5762001037597653,-0.15536426374216283,1.3077644712616934,0.21041792000880122,0.9419822875107293,-0.5141222050403034,93.54824816417945,26.312057869170104,0.3657821837509639,2,-0.3469996452331543,-0.6219997406005859,-1.1480000019073486,-1.5829999446868914,0.7119998931884766,4,0.061760595236581395,-2.951176963156064,9.84000015258789,-4.9310072675855565,9.821999549865724,-2.692300920661629,9.812000274658203,0.061760595236581395
2080,2018-02-26,10.064000129699707,10.07800006866455,9.958000183105467,9.998000144958496,5533000.0,0.009023476317868706,1.5531927845302003,1.5000108372888832,78.59030999870593,65.34724346957239,-0.3458106797597864,-0.7151581407024192,-1.0302772396362343,-1.6721262529052545,18.69059145216106,0.11999988555908381,0.2760768034324723,0.621600246429443,-0.15911325491224737,1.4023137477711334,0.23124349575859782,1.0119569971002882,-0.5186627315795587,96.44671648040976,20.560992795517066,0.39035675067084497,2,-0.39499998092651367,-0.6700000762939453,-1.2269999980926514,-1.6619999408721942,0.7980003356933594,0,0.08465821000905072,3.777805740625406,9.973999977111816,-2.951176963156064,9.84000015258789,-4.9310072675855565,9.821999549865724,0.08465821000905072
2081,2018-02-27,9.989999771118164,10.173999786376953,9.989999771118164,10.083999633789062,4289500.0,-0.007352976711830661,-2.9148996611407583,-1.4242406727740369,68.92341237394375,66.11334716553174,-0.18217091252592432,-0.6095608539405077,-0.9289258727536431,-1.5721332495821656,18.994974668313915,0.18400001525878906,0.3709768943523635,0.5076999187469475,-0.3002233505248455,1.3156231880187406,0.10373828411105102,0.911661553382844,-0.3487830923000228,50.27025076487257,-23.308209617123794,0.40396163463589624,2,-0.13499975204467773,-0.5479998588562012,-1.0999996662139893,-1.496999740600586,0.9280004501342756,1,0.06766772878685567,1.5531927845302003,10.064000129699707,3.777805740625406,9.973999977111816,-2.951176963156064,9.84000015258789,0.06766772878685567
2082,2018-02-28,10.093999862670898,10.199999809265137,9.916000366210938,9.96399974822998,8517000.0,0.010410419813362326,-1.5132818796760867,-1.3829819613254064,79.17643013136563,67.9836031460564,-0.23746193515298408,-0.6735904997522972,-1.0041894050722924,-1.6497191366865067,19.237505877216023,0.2839994430541992,0.4182645768472337,0.5644000053405769,-0.27140273979509644,1.4002027504762502,0.14649863277274022,0.9823013779084135,-0.3462265623409948,73.23233053010806,-2.5538429697960936,0.41790137256783627,2,-0.17399978637695312,-0.6389999389648438,-1.1664996147155762,-1.5889997482299805,0.7720003128051758,2,0.03586293543868524,-2.9148996611407583,9.989999771118164,1.5531927845302003,10.064000129699707,3.777805740625406,9.973999977111816,0.03586293543868524
2083,2018-03-01,9.902000427246094,10.184000015258787,9.854000091552734,10.144000053405762,9498500.0,-0.019021145040317156,1.04969183244927,-1.8615339471078018,79.6449849725804,69.75505577405498,-0.011212001876190314,-0.45000443731767703,-0.79108822417078,-1.4366884709012968,18.995673083243783,0.3299999237060529,0.46699356312518603,0.3377005577087395,-0.49950828924783686,1.174909404665316,-0.08090386576954955,0.7563049811870286,-0.06378182512914421,22.395958803237168,-57.352568291201834,0.4186044234782884,3,0.03999948501586914,-0.4350004196166992,-0.9570002555847168,-1.375000238418579,0.991999626159668,3,0.08220552826736016,-1.5132818796760867,10.093999862670898,-2.9148996611407583,9.989999771118164,1.5531927845302003,10.064000129699707,0.08220552826736016
2084,2018-03-02,10.092000007629396,10.112000465393066,9.850000381469727,9.878000259399414,9912500.0,0.019187999614755036,1.0629873957625433,-0.8842978463478626,76.63044605002636,71.40706362013712,-0.1835127927326088,-0.5983828730902356,-0.9614051661677117,-1.606701611277039,18.73218340738437,0.26200008392333984,0.47328759267919374,0.48180012702942143,-0.36590397530228813,1.329504229361131,0.05794807586356754,0.9056521781952753,0.10799980163574041,69.142863370945,-9.38687447546549,0.42385205116585445,3,-0.15000009536743342,-0.6250000000000018,-1.1294999122619647,-1.548999786376955,1.1540002822875959,4,0.03904082967775491,1.04969183244927,9.902000427246094,-1.5132818796760867,10.093999862670898,-2.9148996611407583,9.989999771118164,0.03904082967775491
2085,2018-03-05,10.130000114440918,10.246000289916992,9.97599983215332,10.045999526977539,7842000.0,0.0037653692808952144,-1.410718619215688,0.39252657144766717,77.83713306938586,73.03623330142106,-0.1879800656824031,-0.5759707994650043,-0.9841622614608632,-1.623461110562804,19.52350091786117,0.2700004577636719,0.47769541860129294,0.46270022392272914,-0.3620755898106083,1.2874760376560666,0.05031231705606132,0.875088130789397,-0.2799997329711914,70.70701962257607,-8.094194775137922,0.41238790686666865,3,-0.10500001907348633,-0.6399998664855957,-1.1354999542236328,-1.5739998817443848,0.8359994888305664,0,0.054886451093595134,1.0629873957625433,10.092000007629396,1.04969183244927,9.902000427246094,-1.5132818796760867,10.093999862670898,0.054886451093595134
2086,2018-03-06,10.369999885559082,10.38599967956543,10.093999862670898,10.178000450134276,9749000.0,0.0236919810865579,1.6071525885558584,2.2856915793417634,76.45391385276349,74.59454199225554,-0.3805193538470881,-0.7269106213585026,-1.204397466922405,-1.8395871487624103,21.33168575393635,0.29199981689453125,0.4705889189195922,0.6224999904632575,-0.14307740199301122,1.3880773829195263,0.23971129423512316,1.005288686691392,-0.5199995040893555,97.01495989580738,19.900626161863272,0.3827886962281342,3,-0.27500009536743164,-0.809999942779541,-1.3754997253417969,-1.804999828338623,0.8480005264282227,1,0.04744460802927564,-1.410718619215688,10.130000114440918,1.0629873957625433,10.092000007629396,1.04969183244927,9.902000427246094,0.04744460802927564
2087,2018-03-07,10.494000434875488,10.510000228881836,10.241999626159668,10.265999794006348,8776500.0,0.011957623016860985,1.0615412830576239,1.1875068297189524,77.59786099009646,76.15322799143678,-0.4460823883331777,-0.7984396498073547,-1.3011111882833504,-1.9394850260655776,22.669716269449992,0.26800060272216797,0.4787747645663831,0.6872004985809319,-0.11775640665340248,1.4921574038152663,0.2847220459637647,1.089678951198099,-0.6225600814819341,97.57578822645435,22.00129191609078,0.4024784526171671,3,-0.33100032806396484,-0.8720002174377441,-1.4995002746582031,-1.9110002517700195,0.6739997863769513,2,0.04040401837299745,1.6071525885558584,10.369999885559082,-1.410718619215688,10.130000114440918,1.0629873957625433,10.092000007629396,0.04040401837299745
2088,2018-03-08,10.817999839782717,10.826000213623047,10.526000022888184,10.56999969482422,12733000.0,0.030874727604399244,1.2727210331437133,1.0877168766417373,79.58180252717916,77.15958821844967,-0.6892447571524958,-1.0406434075502915,-1.5930449396330033,-2.236710141361895,24.34904729865349,0.3319997787475586,0.49238817289475634,0.9253999233245871,0.07237569491821105,1.7784241517309631,0.4988878091213991,1.3519120375277751,-0.9082458938598652,99.18028942457097,24.916301061496753,0.4265121142031884,3,-0.4799995422363299,-1.037999629974367,-1.8234996795654315,-2.234999656677248,0.5340003967285138,3,0.004437080458888465,1.0615412830576239,10.494000434875488,1.6071525885558584,10.369999885559082,-1.410718619215688,10.130000114440918,0.004437080458888465
2089,2018-03-09,10.887999534606934,10.935999870300293,10.791999816894533,10.894000053405762,8948500.0,0.0064706688723359385,2.1999957614546295,-0.02419562617526832,83.68098583061565,77.72521886643965,-0.6883460414024452,-1.0056298906173513,-1.6310518543068167,-2.2810769363454924,27.091407529601153,0.14400005340575994,0.5143039466827446,0.89599962234497,0.06701204035079833,1.7249872043391417,0.4815058313478833,1.3104934133420567,-0.9049458872680667,94.99996523062526,20.671109588249124,0.414493790997086,3,-0.49499940872192383,-1.052999496459961,-1.8934993743896484,-2.304999351501465,0.646000862121582,4,0.0005511130653299556,1.2727210331437133,10.817999839782717,1.0615412830576239,10.494000434875488,1.6071525885558584,10.369999885559082,0.0005511130653299556
2090,2018-03-12,10.935999870300293,10.96399974822998,10.82800006866455,10.887999534606934,6276500.0,0.0044085541646832205,1.6153761508271283,-7.999364272091545,83.93720258851295,79.39341777916955,-0.6701149783175975,-0.9754213270820067,-1.6451972774987151,-2.3024579441108735,29.27403201265115,0.1359996795654297,0.5376590087026027,0.862599945068359,-0.0025203348576656737,1.7277202249943837,0.4300398051053467,1.2951600850313714,-0.8576516006652835,96.78162280312323,22.592877778368646,0.4325601399630124,3,-0.5289998054504395,-1.0869998931884766,-1.9429998397827148,-2.300999641418457,0.5620002746582013,0,0.028346783402822595,2.1999957614546295,10.887999534606934,1.2727210331437133,10.817999839782717,1.0615412830576239,10.494000434875488,0.028346783402822595
2091,2018-03-13,10.850000381469727,10.989999771118164,10.800000190734863,10.937999725341797,6265000.0,-0.007863888976820665,-1.0212750847148104,-1.833306842565366,79.67670869919768,79.44900428670644,-0.5020961931369534,-0.8084819717571747,-1.5253217961940422,-2.191090865099019,31.24916146600192,0.18999958038330078,0.5332020593337585,0.6989004135131829,-0.15124733533571977,1.5490481623620855,0.27382653908873245,1.1239742879376333,-0.6653739344033198,81.28350768485404,5.377573933608744,0.425073874424451,3,-0.43000030517578125,-0.9880003929138184,-1.8570003509521484,-2.2090003490448,0.6319999694824219,1,0.010691172140405492,1.6153761508271283,10.935999870300293,2.1999957614546295,10.887999534606934,1.2727210331437133,10.817999839782717,0.010691172140405492
2092,2018-03-14,10.907999992370604,10.925999641418457,10.779999732971193,10.845999717712402,3752000.0,0.005345586070202524,1.979602958349516,-0.7045538288141636,80.13546277733674,79.50350182056826,-0.4833125874536446,-0.8067160750190858,-1.5460097733629112,-2.2264173067724986,32.58757596771805,0.14599990844726385,0.5067002865631132,0.6927000045776346,-0.1833795603226065,1.5687795694778757,0.25466022212751405,1.1307397870277551,-0.6106212799369501,82.32762430144308,3.802748115641222,0.4380397824501206,3,-0.4879999160766584,-0.9660000801086408,-1.9089999198913556,-2.2439999580383283,0.5220003128051758,2,0.02841954710611705,-1.0212750847148104,10.850000381469727,1.6153761508271283,10.935999870300293,2.1999957614546295,10.887999534606934,0.02841954710611705
2093,2018-03-15,10.836000442504883,10.994000434875488,10.80799961090088,10.923999786376953,4811000.0,-0.006600618804187719,-1.5833267106413806,-1.41933796837511,75.20471952184619,79.34508776188157,-0.29602215943637766,-0.678124092270723,-1.4410213503659346,-2.1317095399497568,33.821418708201705,0.1860008239746076,0.5254121474801892,0.5627004146575931,-0.31663453345571746,1.4420353627709037,0.12303294060093783,1.0023678887142484,-0.44165478185539797,26.16847002620306,-48.37176323697489,0.43966747405665524,3,-0.3510003089904785,-0.8920001983642578,-1.7785005569458008,-2.086000442504883,0.5119991302490217,3,0.03063859036451011,1.979602958349516,10.907999992370604,-1.0212750847148104,10.850000381469727,1.6153761508271283,10.935999870300293,0.03063859036451011
2094,2018-03-16,10.800000190734863,10.946000099182127,10.800000190734863,10.817999839782717,11374500.0,-0.0033222822351323122,-15.222528345872432,0.20454299152526023,72.22224781737353,78.72121162276909,-0.16654447822549656,-0.5984588627367202,-1.3761547393737068,-2.073299222910581,34.4644485546174,0.14599990844726385,0.5200947962177764,0.47950015068054164,-0.40683578989004054,1.3658360912511238,0.036332180395250546,0.9226681209658327,-0.30970976620921853,9.345977646659616,-59.84459346253371,0.443167970285291,3,-0.2560000419616699,-0.8559999465942383,-1.7425003051757812,-2.0500001907348633,0.4139995574951172,4,0.05111111444700889,-1.5833267106413806,10.836000442504883,1.979602958349516,10.907999992370604,-1.0212750847148104,10.850000381469727,0.05111111444700889
2095,2018-03-19,10.670000076293944,10.694000244140623,10.444000244140623,10.53600025177002,6928500.0,-0.012037047420836555,1.7472503288078045,-7.444579845288983,69.85984536197327,77.98853734601462,0.0537638824950335,-0.420721661733813,-1.2115627250255248,-1.9209384659173026,34.3550758876741,0.35599994659424006,0.5294918024810702,0.30550003051757635,-0.5570005055784257,1.1680005666135784,-0.12575023753042558,0.7367502985655783,0.32400035858154475,41.090864323402855,-29.23336568421975,0.4312502680480014,3,-0.05200004577636541,-0.7189998626708967,-1.6125001907348615,-1.9200000762939435,0.2899999618530291,0,0.08097472486004609,-15.222528345872432,10.800000190734863,-1.5833267106413806,10.836000442504883,1.979602958349516,10.907999992370604,0.08097472486004609
2096,2018-03-20,10.755999565124512,10.82800006866455,10.564000129699707,10.644000053405762,3586000.0,0.008059933291063137,1.0624953433965638,0.8358183461557733,69.53957276000192,77.09317198711523,0.03159960251465321,-0.45573892235520574,-1.2619025247690807,-1.983307330312627,34.960756942693756,0.26399993896484375,0.5450339133081403,0.3442995548248291,-0.4938711630806143,1.1824702727302725,-0.07478580412789348,0.7633849137775517,0.22700086593627944,56.72712959735898,-12.68275877718554,0.4190853589527221,3,-0.03699922561645508,-0.6289992332458496,-1.6984996795654297,-2.0059995651245117,0.3280000686645508,1,0.0689848093932488,1.7472503288078045,10.670000076293944,-15.222528345872432,10.800000190734863,-1.5833267106413806,10.836000442504883,0.0689848093932488
2097,2018-03-21,10.913999557495117,11.03600025177002,10.76200008392334,10.826000213623047,7636500.0,0.014689475526096896,-1.537043250975752,0.7857118528610354,80.48193933934417,77.19318718846688,-0.06767495656517397,-0.5562537849945244,-1.3874744644326071,-2.1155600052240793,35.5783374594607,0.2800006866455078,0.5633256474944126,0.44769954681396484,-0.37076541239811434,1.266164506026044,0.038467067207925254,0.8569320264200044,-0.46999931335449396,79.39177488131432,3.8682613692805887,0.4092324796060396,3,-0.17399930953979492,-0.7659993171691895,-1.8364996910095215,-2.1439995765686035,0.07200050354003906,2,0.05204332201635098,1.0624953433965638,10.755999565124512,1.7472503288078045,10.670000076293944,-15.222528345872432,10.800000190734863,0.05204332201635098
2098,2018-03-22,10.722000122070312,10.928000450134276,10.699999809265137,10.791999816894533,4548000.0,-0.017592032546212666,-2.999999999999969,-0.7954570084747802,68.95309717908268,75.55675511607434,0.1221167297245227,-0.31071990991912557,-1.160225083376961,-1.8999457061318061,36.21480369903826,0.22800064086913885,0.5684730777564955,0.21160011291503977,-0.5583880021448504,0.98158822797493,-0.1733939446149062,0.5965941704449857,-0.2661598777771008,46.959438234285074,-28.1578912690142,0.38499405752994537,3,0.018000125885009766,-0.43599987030029297,-1.5485000610351562,-1.8559999465942383,0.34999942779541193,3,0.06603247295699144,-1.537043250975752,10.913999557495117,1.0624953433965638,10.755999565124512,1.7472503288078045,10.670000076293944,0.06603247295699144
2099,2018-03-23,10.59000015258789,10.772000312805176,10.583999633789062,10.715999603271484,6039000.0,-0.012311132995672214,-1.724637881468377,1.7999999999999543,63.0979684428965,73.24128465545029,0.23177357282584055,-0.1372409545808857,-0.9923637532270675,-1.7405156341578092,36.601222798253275,0.18800067901611328,0.5587724542880039,0.04880013465881383,-0.6789688338850244,0.776569103202652,-0.3150843496131053,0.41268461893073294,-0.12255670814514197,24.662146379340292,-48.905760871784814,0.36388448427191883,3,0.15000009536743164,-0.2519998550415039,-1.381500244140625,-1.689000129699707,0.5579996109008789,4,0.07157690361135449,-2.999999999999969,10.722000122070312,-1.537043250975752,10.913999557495117,1.0624953433965638,10.755999565124512,0.07157690361135449
2100,2018-03-26,10.916000366210938,10.920000076293944,10.6899995803833,10.772000312805176,4890500.0,0.03078377799110621,2.0263327958440205,-1.1428625491976991,64.82087523783638,71.59063649307681,-0.10880379257187656,-0.4175465260397857,-1.2790067025844483,-2.0393385999465607,36.859089986486715,0.3299999237060529,0.5238240605275344,0.33220033645629954,-0.3774751694622047,1.0418758423748038,-0.02263741650295259,0.6870380894155517,-0.4371857856216437,74.57630200756473,3.8101154368554973,0.3548377529592519,3,-0.17600011825561523,-0.5560002326965332,-1.6025004386901855,-1.9100003242492676,0.2719993591308594,0,0.027299319532954724,-1.724637881468377,10.59000015258789,-2.999999999999969,10.722000122070312,-1.537043250975752,10.913999557495117,0.027299319532954724
2101,2018-03-27,10.666000366210938,11.067999839782717,10.593999862670898,11.02400016784668,6692000.0,-0.022902161195765713,1.125564507851782,-2.4861088115500514,54.36992239271756,68.72779867256357,0.1255543850590417,-0.12048278220223452,-0.9961273455697004,-1.763051770441507,36.96529471537063,0.4739999771118182,0.4670930201610659,0.04840030670166051,-0.6043019459625949,0.7011025593659159,-0.2779508196304672,0.3747514330337882,-0.1760420721980296,16.942292876410498,-48.34933825310441,0.32635112633212765,3,0.08999967575073242,-0.29000043869018555,-1.3070001602172852,-1.6579999923706055,0.555999755859375,1,0.02756419105960317,2.0263327958440205,10.916000366210938,-1.724637881468377,10.59000015258789,-2.999999999999969,10.722000122070312,0.02756419105960317
2102,2018-03-28,10.456000328063963,10.720000267028807,10.394000053405762,10.666000366210938,10064000.0,-0.019688733446160178,1.0503168419569044,0.5865926103519057,40.2373283101635,64.84253298237661,0.29580238371747036,0.12440633595123707,-0.7511417212401437,-1.52567538211707,37.197434453151416,0.3260002136230451,0.3962597715693974,-0.17969975471496724,-0.7899630603951291,0.4305635509651946,-0.4848314075550473,0.1254318981251128,0.6119995117187536,9.19885672241531,-49.6660310307124,0.30513165284008087,3,0.2749996185302752,-0.020000457763668322,-1.093000411987303,-1.4440002441406232,0.49199962615966975,2,0.0600611405911633,1.125564507851782,10.666000366210938,2.0263327958440205,10.916000366210938,-1.724637881468377,10.59000015258789,0.0600611405911633
2103,2018-03-29,10.715999603271484,10.753999710083008,10.489999771118164,10.550000190734863,6760500.0,0.02486603548678956,1.181821047861126,-0.7904732494402774,45.79256067899447,61.90590107811226,0.018987639996019823,-0.07534643640420136,-0.9772485448394654,-1.755997544137042,37.853420541173065,0.29799938201904475,0.34032732182441805,0.039599561691284535,-0.4638630342678898,0.5430621576504588,-0.21213173628830262,0.2913308596708717,0.35200023651123225,47.77442906868142,-6.250295860387816,0.2517312979795873,3,0.015000343322753906,-0.27999973297118963,-1.3179993629455566,-1.668999195098877,0.4219999313354492,3,0.025196012295599868,1.0503168419569044,10.456000328063963,1.125564507851782,10.666000366210938,2.0263327958440205,10.916000366210938,0.025196012295599868
2104,2018-04-02,10.486000061035156,10.706000328063963,10.406000137329102,10.621999740600586,4772000.0,-0.02146319062629598,-1.0270315550715459,-0.8192780774776949,39.89217381916238,58.576159795577716,0.22323805954558118,0.19571865280897427,-0.7193278967637333,-1.4986344075960325,38.43102315895801,0.3099994659423828,0.26828817682709527,-0.21009998321533274,-0.6431968441629952,0.22299687773232968,-0.42664841368916484,0.006448447258499357,0.5685197830200206,13.649857090301914,-33.52198157670517,0.21654843047383135,4,0.24499988555908203,-0.04400014877319158,-1.0844998359680176,-1.3849997520446777,0.9019994735717791,0,0.055883986784253326,1.181821047861126,10.715999603271484,1.0503168419569044,10.456000328063963,1.125564507851782,10.666000366210938,0.055883986784253326
2105,2018-04-03,10.685999870300293,10.73799991607666,10.545999526977539,10.545999526977539,7500000.0,0.019073031480165037,-1.7428559750955375,-1.029416714584239,46.49571151726092,56.015730768606495,0.02877220098555,0.04164378525843304,-0.8904411702632764,-1.6705962536935708,38.588534312426,0.2519998550415039,0.21542208782373606,-0.03790016174316335,-0.37976727308462443,0.30396694959829773,-0.2088337174138939,0.1330333939275672,0.3553095779418953,43.323428700795084,0.4472166634774126,0.1709335556707301,4,0.04500007629394531,-0.22699975967407227,-1.1964995861053467,-1.5429997444152832,1.11800003051758,1,0.04323412865393328,-1.0270315550715459,10.486000061035156,1.181821047861126,10.715999603271484,1.0503168419569044,10.456000328063963,0.04323412865393328
2106,2018-04-04,10.862000465393066,10.895999908447266,10.447999954223633,10.484000205993652,6200500.0,0.016470203745925005,1.0089722535837695,2.6999952316401115,49.064288868075515,52.524880716243324,-0.14596017880166556,-0.10077420746956989,-1.0338829093134532,-1.816739854009974,38.469618832435785,0.4479999542236328,0.1748655173712379,0.11350040435791087,-0.18976967368174513,0.41677048239756687,-0.03813463466191713,0.26513544337773887,0.16636279495239314,93.22720062311805,53.05523378176679,0.15163503901982836,4,-0.13100051879882812,-0.4030003547668457,-1.3305003643035889,-1.6770005226135254,1.169999122619629,2,0.03001281955265811,-1.7428559750955375,10.685999870300293,-1.0270315550715459,10.486000061035156,1.181821047861126,10.715999603271484,0.03001281955265811
2107,2018-04-05,10.91800022125244,11.04800033569336,10.838000297546387,10.869999885559082,5035500.0,0.005155565591972833,-2.750017029972752,0.12698492791942248,51.678948192645414,50.605530828861404,-0.22499319950626706,-0.13004789533903605,-1.0553570208148404,-1.8448724780752972,38.128542257756095,0.21000003814697266,0.14779399191025178,0.14830017089843572,-0.13891585627796488,0.4355161980748363,0.004692157310236311,0.29190818448663514,-0.5240001678466779,79.75076724709042,36.24566538499657,0.14360801358820025,4,-0.18700027465820135,-0.4590001106262189,-1.269500255584715,-1.6850004196166974,1.1579999923706072,3,0.027843917810710606,1.0089722535837695,10.862000465393066,-1.7428559750955375,10.685999870300293,-1.0270315550715459,10.486000061035156,0.027843917810710606
2108,2018-04-06,10.866000175476074,10.994000434875488,10.802000045776367,10.845999717712402,6209000.0,-0.004762781161621987,-2.5555692916306096,0.4166732893586739,51.34255555408983,49.29937384121622,-0.16809569534881774,-0.07828090610766836,-0.965499958097606,-1.7636835233493109,36.933837643550206,0.1920003890991211,0.11338348459772618,0.0939001083374027,-0.19580668085563424,0.38360689753043964,-0.05095328625911577,0.23875350293392117,-0.45892011642455977,71.65107414592698,22.840883622880753,0.14485339459651825,4,-0.13500022888183594,-0.4070000648498535,-1.1785001754760742,-1.5450000762939453,1.0439996719360352,4,0.00754645476010829,-2.750017029972752,10.91800022125244,1.0089722535837695,10.862000465393066,-1.7428559750955375,10.685999870300293,0.00754645476010829
2109,2018-04-09,10.894000053405762,11.092000007629396,10.850000381469727,10.857999801635742,6168000.0,0.002576833929460287,-8.30784044016513,1.799971390425329,54.753823504529386,48.18081253751544,-0.16588262384935426,-0.11152619680737175,-0.9555685285713089,-1.763472388657922,35.544491059095606,0.24199962615966975,0.04367527329805476,0.12159996032714915,-0.16862417533636354,0.41182409599066183,-0.023512107504606305,0.2667120281589046,-0.4741015888214104,69.25466804287962,18.66383024056534,0.145112067831756,4,-0.1510000228881836,-0.42299985885620117,-1.189500093460083,-1.5380001068115234,0.9639997482299805,0,0.022397602350377355,-2.5555692916306096,10.866000175476074,-2.750017029972752,10.91800022125244,1.0089722535837695,10.862000465393066,0.022397602350377355
2110,2018-04-10,11.246000289916992,11.305999755859375,10.9399995803833,11.034000396728516,7281500.0,0.03231138560543578,1.2048281369389244,5.8888447376089434,59.344030348826,48.73349119930527,-0.520931094183199,-0.4628413035102721,-1.2676665405520815,-2.086237647235265,34.213422375725266,0.4119997024536133,0.018723566703599204,0.4581001758575436,0.10482378824610628,0.8113765634689809,0.28146198205182493,0.6347383696632622,-0.7992177636108391,93.00705363474488,41.40818134609612,0.1766381938057184,4,-0.39600038528442383,-0.6050004959106445,-1.5415003299713135,-1.8620004653930664,0.4759998321533203,1,0.012626644231661377,-8.30784044016513,10.894000053405762,-2.5555692916306096,10.866000175476074,-2.750017029972752,10.91800022125244,0.012626644231661377
2111,2018-04-11,10.965999603271484,11.270000457763672,10.85200023651123,10.935999870300293,11506000.0,-0.02489780183418211,-3.2222457698550695,0.14150824568822032,50.94752287915164,49.923512818081726,-0.216687284677187,-0.18309187956323925,-0.9508393375668671,-1.7772795421470011,32.8356622345515,0.4180002212524414,0.008160353706292867,0.1722995281219486,-0.18898769471510057,0.5335867509589978,-0.008344083296575988,0.3529431395404732,-0.46766404319213706,32.53961345892576,-14.901551687857626,0.18064361141852425,4,-0.1099996566772461,-0.26599979400634766,-1.2084994316101074,-1.4949994087219238,0.6920003890991211,2,0.07641804923067741,1.2048281369389244,11.246000289916992,-8.30784044016513,10.894000053405762,-2.5555692916306096,10.866000175476074,0.07641804923067741
2112,2018-04-12,11.218000411987305,11.291999816894533,11.08199977874756,11.08199977874756,6920500.0,0.022980194951004895,-2.0882214758042137,4.533394792891825,58.844510320358296,51.37372944489993,-0.3902726458961965,-0.4328709635572565,-1.1609075868411267,-1.9981803719440734,31.54010033602126,0.32600021362304865,-0.02614965253946444,0.4088003158569329,0.003007663505623981,0.8145929682082418,0.20590398968127843,0.6116966420325873,-0.6712050001611551,82.53980268012913,33.590330978075,0.20289632617565417,4,-0.3620004653930664,-0.4440007209777832,-1.390500545501709,-1.6770005226135254,0.48600006103515625,3,0.07256187788650537,-3.2222457698550695,10.965999603271484,1.2048281369389244,11.246000289916992,-8.30784044016513,10.894000053405762,0.07256187788650537
2113,2018-04-13,11.16800022125244,11.293999671936035,11.105999946594238,11.293999671936035,4083500.0,-0.0044571393206079835,1.9841356342718741,-0.9264622353741653,60.61719030559956,53.67650905450406,-0.301074707319712,-0.3760006348524474,-1.070625573504591,-1.9182048529663174,30.01638172377125,0.18799972534179688,-0.01946624601541025,0.34220013618469025,-0.09421577912723933,0.7786160514966198,0.12399217852872546,0.560408093840655,-0.5756525487842961,69.73690264561291,16.983449026184587,0.2182079576559645,4,-0.2910003662109357,-0.31800031661987127,-1.2755000591278058,-1.5650000572204572,0.6960000991821307,4,0.08130372263448793,-2.0882214758042137,11.218000411987305,-3.2222457698550695,10.965999603271484,1.2048281369389244,11.246000289916992,0.08130372263448793
2114,2018-04-16,11.35200023651123,11.465999603271484,11.220000267028807,11.289999961853027,5807000.0,0.016475645739032485,-1.4356410401676707,-0.49206781713593006,58.449607016083434,55.00471966548434,-0.3903651802470254,-0.5444395161620861,-1.210279043880675,-2.071014948558936,28.62715516500365,0.29799938201904475,0.044638849697566485,0.49860014915466344,0.003218253897014023,0.9939820444123129,0.2509092015258396,0.7462910967834873,-0.7168334390396129,81.43330874072923,30.141532368091617,0.2476909476288244,4,-0.3950004577636719,-0.4220004081726074,-1.2929999828338623,-1.5910000801086426,0.40199947357177734,0,0.04915429873813726,1.9841356342718741,11.16800022125244,-2.0882214758042137,11.218000411987305,-3.2222457698550695,10.965999603271484,0.04915429873813726
2115,2018-04-17,11.534000396728516,11.55799961090088,11.399999618530273,11.4399995803833,7274000.0,0.016032430974756373,1.225363842119018,1.5161354826801205,67.27706353472858,57.028361295112454,-0.49106747919191207,-0.6939724220885886,-1.3389072226202678,-2.2219191986367264,29.463699501397844,0.2059993743896502,0.08736334131783074,0.6374002933502201,0.06470184333588946,1.2100987433645507,0.35105106834305566,0.9237495183573845,-0.8323669747929081,96.60067486701205,39.27174257243666,0.28634922500716503,4,-0.3540005683898926,-0.5580005645751953,-1.4200003147125244,-1.7180004119873047,0.2999992370605469,1,0.028090809239015302,-1.4356410401676707,11.35200023651123,1.9841356342718741,11.16800022125244,-2.0882214758042137,11.218000411987305,0.028090809239015302
2116,2018-04-18,11.498000144958494,11.595999717712402,11.47599983215332,11.595999717712402,4222000.0,-0.0031212285878048363,1.4489879330478785,-1.0425395923585161,72.2839875802138,59.317810115953385,-0.3971251522116024,-0.6319326512192394,-1.2416960783842086,-2.156473065491207,29.956389830208973,0.11999988555908203,0.16988156826250034,0.5643000125884985,-0.06352948994820729,1.1921295151252043,0.2503852613201456,0.8782147638568514,-0.710730104126359,80.93393299787701,16.79326601347711,0.3139147512683529,4,-0.29900026321410955,-0.5030002593994123,-1.3700001239776594,-1.6680002212524396,0.6300001144409197,2,0.019481646746198233,1.225363842119018,11.534000396728516,-1.4356410401676707,11.35200023651123,1.9841356342718741,11.16800022125244,0.019481646746198233
2117,2018-04-19,11.482000350952148,11.510000228881836,11.378000259399414,11.449999809265135,3822500.0,-0.0013915284227371538,1.9999891628285018,-0.3265375632541967,68.29035578306889,61.2008990302844,-0.32710734619929127,-0.6020660677145937,-1.1808822222454864,-2.1122585335489035,29.69242403602401,0.13199996948242188,0.22623541165511263,0.5199001789093014,-0.15388265697712633,1.1936830147957291,0.18300876096608754,0.8567915968525153,-0.5976827488943819,76.73481224284842,10.089193694634758,0.3368914179432136,4,-0.259000301361084,-0.4870004653930664,-1.3410003185272217,-1.639000415802002,0.5920000076293963,3,0.015328308312049677,1.4489879330478785,11.498000144958494,1.225363842119018,11.534000396728516,-1.4356410401676707,11.35200023651123,0.015328308312049677
2118,2018-04-20,11.43000030517578,11.531999588012695,11.37399959564209,11.456000328063965,3431000.0,-0.004528831578728965,-1.2898310355550948,-0.8124869617046744,74.63463267156902,63.409877826622136,-0.2086301449965582,-0.5210176622694487,-1.0771073989520286,-2.032506764188982,29.768461312454143,0.15799999237060547,0.26582918795187105,0.43250012397765936,-0.26223799553093485,1.1272382434862536,0.08513106422336314,0.7798691837319556,-0.46028084923945656,55.85115557088625,-16.775243146126485,0.34736905975429694,4,-0.20600032806396307,-0.43500041961669744,-1.2490003108978254,-1.587000370025633,0.555999755859375,4,0.023972017544269697,1.9999891628285018,11.482000350952148,1.4489879330478785,11.498000144958494,1.225363842119018,11.534000396728516,0.023972017544269697
2119,2018-04-23,11.347999572753904,11.564000129699707,11.336000442504885,11.513999938964846,7771500.0,-0.007174167124452624,-1.4000140542494288,6.384623849172572,68.40930271043511,64.41713031124537,-0.06197434463758178,-0.39981665429786695,-0.9367051809494633,-1.9226939263728564,30.369035317718424,0.22799968719482244,0.2950541890774119,0.3125994205474836,-0.3711526742526736,0.9963515153476408,-0.02927662685259591,0.6544754679475631,-0.30312648540445153,4.615062961018953,-68.75536925856295,0.3418760474000787,4,-0.12399959564208807,-0.35299968719482244,-1.1334993839263898,-1.5029993057250959,0.88800048828125,0,0.04547063509938476,-1.2898310355550948,11.43000030517578,1.9999891628285018,11.482000350952148,1.4489879330478785,11.498000144958494,0.04547063509938476
2120,2018-04-24,11.21399974822998,11.541999816894533,11.104000091552734,11.5,6745000.0,-0.011808233130855217,1.3675668152165097,1.7228892821030977,60.02274477516453,65.42548829969124,0.07488365378759809,-0.25544349304371394,-0.7578099199564399,-1.762432676482229,30.11653912475605,0.43799972534179865,0.32950024364187946,0.16369962692260742,-0.5220817912462365,0.8494810450914514,-0.17919108216181456,0.5065903360070294,0.3819999694824219,22.35767078439772,-46.49748692756072,0.34289070908442165,4,0.125,-0.21899986267089844,-0.9699995517730713,-1.3689994812011719,1.022000312805174,1,0.048154090777312586,-1.4000140542494288,11.347999572753904,-1.2898310355550948,11.43000030517578,1.9999891628285018,11.482000350952148,0.048154090777312586
2121,2018-04-25,10.960000038146973,11.196000099182127,10.85200023651123,11.157999992370604,12190000.0,-0.022650233260714914,1.5109463645539858,0.69230692280246,51.07471253148004,64.56217743426033,0.36648236323054384,0.022884565931255096,-0.4605537678241767,-1.4810826555096046,29.050884979723286,0.36199951171875,0.34915724068455134,-0.10500006675720286,-0.7683333944207362,0.5583332609063305,-0.43666673058896954,0.22666659707456382,0.6261596870422359,15.168513741216685,-50.1476156598026,0.331666663831767,4,0.26399993896484375,0.034999847412109375,-0.6754999160766602,-1.114999771118164,1.4399995803833008,2,0.07974448837591952,1.3675668152165097,11.21399974822998,-1.4000140542494288,11.347999572753904,-1.2898310355550948,11.43000030517578,0.07974448837591952
2122,2018-04-26,11.083999633789062,11.194000244140623,10.996000289916992,11.034000396728516,8234500.0,0.011313831679790276,-2.1428701180744496,-0.2525214576770823,55.380040735881884,63.980271926513915,0.24750344272663583,-0.054446070660659984,-0.5495382214860847,-1.578713142889752,28.905355019309596,0.23400020599365057,0.3297500895548655,-0.012400436401367898,-0.6106107214764105,0.5858098486736747,-0.3115055789388901,0.2867047061361543,0.47279371185302743,32.58418989908731,-30.61159096878726,0.2991051425375217,4,0.1400003433227539,-0.08899974822998047,-0.6609992980957031,-1.238999366760254,1.4100008010864258,3,0.09418988272317907,1.5109463645539858,10.960000038146973,1.3675668152165097,11.21399974822998,-1.4000140542494288,11.347999572753904,0.09418988272317907
2123,2018-04-27,10.986000061035156,11.227999687194824,10.977999687194824,11.133999824523926,7503500.0,-0.008841535185111216,-2.048770985130868,-2.9600404364080264,52.19465496899878,63.28527725461562,0.3542214946936788,0.0683212662385273,-0.41861670734704504,-1.4550617664457342,28.699624180230042,0.25,0.35683408777522985,-0.12390003204345668,-0.6976508442635225,0.4498507801766092,-0.4107754381534896,0.16297537406657625,0.5426015602416996,18.82020289692011,-41.80771968384431,0.28687540611003254,4,0.23799991607666016,0.008999824523925781,-0.5419998168945312,-1.119999885559082,1.6540002822875994,4,0.09903516216109254,-2.1428701180744496,11.083999633789062,1.5109463645539858,10.960000038146973,1.3675668152165097,11.21399974822998,0.09903516216109254
2124,2018-04-30,11.071999549865724,11.255999565124512,10.994000434875488,11.03600025177002,7636500.0,0.00782809833904774,-3.3666910385605746,-0.24323888935428326,45.24588369869124,60.83736838394481,0.25068972384504207,0.030013151828734763,-0.47581898974108405,-1.5125732154153848,28.919333718189527,0.26999950408935547,0.34062396652669946,-0.06720051765441681,-0.5610933048976285,0.4266922695887949,-0.3141469112760227,0.17974587596718905,0.4295380160205067,31.883977847099832,-23.6300106012085,0.24694639362160598,4,0.15200042724609197,-0.0769996643066424,-0.5589993000030535,-1.2059993743896502,1.586000442504881,0,0.0825506275585528,-2.048770985130868,10.986000061035156,-2.1428701180744496,11.083999633789062,1.5109463645539858,10.960000038146973,0.0825506275585528
2125,2018-05-01,11.14799976348877,11.16800022125244,10.98799991607666,11.001999855041504,6190500.0,0.00686418142276457,-1.0689715651239573,4.055632086467957,55.59655950052345,58.98320970842366,0.12759518442043394,-0.010119354414419135,-0.5194174294904066,-1.557949136824579,29.03748966974524,0.18000030517577947,0.32457646811139185,-0.014300298690795188,-0.4597882572864833,0.43118765990489294,-0.23704427798863925,0.20844368060704888,0.32755630922246226,73.26733140709686,14.233914905224047,0.22274397929784445,5,0.06000041961669922,-0.1529998779296875,-0.608999490737915,-1.2819995880126953,1.1520004272460955,1,0.09759601010306218,-3.3666910385605746,11.071999549865724,-2.048770985130868,10.986000061035156,-2.1428701180744496,11.083999633789062,0.09759601010306218
2126,2018-05-02,11.187999725341797,11.288000106811525,11.128000259399414,11.184000015258787,6737000.0,0.0035880842035924676,-1.7586365654340375,0.027395291720023664,48.939155020010986,56.83307629030611,0.04358017860294261,-0.02576500897403733,-0.5265920043802996,-1.5673880581308168,28.847723108776474,0.15999984741211115,0.3037348266034705,0.009399700164795632,-0.41308656867155413,0.4318859690011454,-0.20184343425337836,0.22064283458296963,0.2626141139214351,67.74185609381642,11.19927462001123,0.2112431344181745,5,0.020000457763671875,-0.19299983978271484,-0.6379995346069336,-1.3219995498657227,1.3179998397827148,2,0.09367182350921444,-1.0689715651239573,11.14799976348877,-3.3666910385605746,11.071999549865724,-2.048770985130868,10.986000061035156,0.09367182350921444
2127,2018-05-03,11.222000122070312,11.29800033569336,10.982000350952148,11.112000465393066,13995500.0,0.003039005860136168,1.4122128513032939,27.501907486873815,51.93132725155524,54.31048679919346,-0.03484400167185342,-0.03775866111470272,-0.5270174940397734,-1.5707345881768529,27.968448799673073,0.31599998474121094,0.2404073433549403,0.02820010185241628,-0.37630091331967286,0.4327011170245054,-0.1740504057336274,0.23045060943845996,0.2046691730828396,76.24998137358625,20.49335605494059,0.2022505075860443,5,-0.01399993896484375,-0.22700023651123047,-0.6560001373291016,-1.3330001831054688,1.427999496459961,3,0.10497232967795012,-1.7586365654340375,11.187999725341797,-1.0689715651239573,11.14799976348877,-3.3666910385605746,11.071999549865724,0.10497232967795012
2128,2018-05-04,10.947999954223633,11.220000267028807,10.68000030517578,11.154000282287598,17450000.0,-0.024416339767079798,2.1952632336302846,-1.8727361001534553,36.42472093167833,50.756644379331604,0.1828196556332351,0.2558155001376008,-0.22251438517243827,-1.2690551640597967,27.394560276025317,0.541999816894533,0.15728034078938613,-0.24990005493163991,-0.6418798676776074,0.14207975781432758,-0.4458899613046228,-0.053910148558657056,0.45568257858384165,43.36563686305995,-8.765370282874038,0.1959899063729834,5,0.16300010681152344,0.05299997329711914,-0.3645000457763672,-1.059000015258789,1.8739995956420916,4,0.14121305143552032,1.4122128513032939,11.222000122070312,-1.7586365654340375,11.187999725341797,-1.0689715651239573,11.14799976348877,0.14121305143552032
2129,2018-05-07,11.137999534606934,11.163999557495117,10.95199966430664,11.039999961853027,8016500.0,0.01735472973855834,1.82667243111275,-0.47572532371636106,36.764671195771705,48.17241398162129,-0.04481373105533493,0.08962830243243047,-0.3834941840149799,-1.4308518690526206,26.515019210464608,0.21599960327148438,0.09169997844726119,-0.07210044860839915,-0.4386160247854729,0.2944151275686746,-0.25535823669693514,0.11115733948013684,0.22226206454263853,74.10990401530825,26.463717549427585,0.1832577880885365,5,-0.14899921417236328,-0.13699960708618164,-0.554499626159668,-1.2489995956420898,1.8000001907348615,0,0.1348537324004142,2.1952632336302846,10.947999954223633,1.4122128513032939,11.222000122070312,-1.7586365654340375,11.187999725341797,0.1348537324004142
2130,2018-05-08,11.387999534606935,11.394000053405762,11.05799961090088,11.076000213623047,10670000.0,0.022445682388765098,1.0740745101386544,3.1836804203970597,46.7836061624126,47.695624385058245,-0.2989768428914932,-0.1572503209361198,-0.6038724734192797,-1.6507811915380213,24.78662597367285,0.33600044250488104,0.020529302414512784,0.1707995891571059,-0.2040508793026543,0.5456500576168661,-0.016625645072775086,0.3582248233869869,-0.7079992294311559,99.1595909083019,53.42217622021563,0.18742523422988047,5,-0.3509993553161639,-0.3659996986389178,-0.8014996051788348,-1.4989995956420916,1.7600002288818342,1,0.11152094394667578,1.82667243111275,11.137999534606934,2.1952632336302846,10.947999954223633,1.4122128513032939,11.222000122070312,0.11152094394667578
2131,2018-05-09,11.803999900817873,11.814000129699707,11.40999984741211,11.40999984741211,12710000.0,0.0365297140157721,-1.0507625762757813,1.262823432318013,57.63032232841207,47.94565567311715,-0.6511398404232249,-0.5346633005381864,-0.9824208152084388,-2.0354874847289235,23.916159239487662,0.42600059509277166,-0.019890973821848235,0.5448999404907244,0.10634813694412415,0.9834517440373247,0.3256240387174252,0.7641758422640237,-1.1097196006774936,99.1181454647903,54.93461926354979,0.2192759017733,5,-0.5569996833801287,-0.672999858856203,-1.2089998722076434,-1.9149999618530291,1.2519998550415021,2,0.042019679268433974,1.0740745101386544,11.387999534606935,1.82667243111275,11.137999534606934,2.1952632336302846,10.947999954223633,0.042019679268433974
2132,2018-05-10,12.031999588012695,12.055999755859375,11.767999649047852,11.781999588012695,7323500.0,0.019315459938204826,-1.0719441242658763,0.6345176804900985,63.1670924688909,49.16481539532739,-0.8163745254969363,-0.7363041294927122,-1.1728996688295386,-2.2307411953600464,23.163681462472958,0.28800010681152344,-0.025636689638664834,0.7321996688842773,0.17474088031155866,1.289658457456996,0.4534702745979171,1.0109290631706376,-1.2929304946899425,98.25580105902249,53.253514664063,0.27872939428635946,5,-0.6639995574951172,-0.6639995574951172,-1.4369995594024658,-2.1429996490478516,1.202000617980957,3,0.039394946255155716,-1.0507625762757813,11.803999900817873,1.0740745101386544,11.387999534606935,1.82667243111275,11.137999534606934,0.039394946255155716
2133,2018-05-11,12.076000213623047,12.11400032043457,11.868000030517578,12.03600025177002,8567500.0,0.0036569670143762334,3.241377892876228,0.15999984741210938,66.19219089783724,51.49218286189917,-0.7705278799892437,-0.7470958053369028,-1.1719049087939588,-2.2443774268851175,22.41482324087555,0.2460002899169922,0.011229390551262597,0.730800294876099,0.07867761235117321,1.3829229774010248,0.4047389536136361,1.0568616361385619,-1.2579152805480973,96.72976890235596,44.69299704779162,0.3260613412624627,5,-0.6789999008178711,-0.6789999008178711,-1.4810001850128174,-2.187000274658203,0.7880001068115234,4,0.0475322453422693,-1.0719441242658763,12.031999588012695,-1.0507625762757813,11.803999900817873,1.0740745101386544,11.387999534606935,0.0475322453422693
2134,2018-05-14,11.90999984741211,12.161999702453613,11.83199977874756,12.076000213623047,6479000.0,-0.013746303682875993,-1.0496857618424364,-4.1500131130343565,65.26316185737298,52.56624979043799,-0.5287612670486137,-0.5661762400936272,-0.9680355797971618,-2.0506815524897775,21.21196686045003,0.3299999237060529,0.028297523824793558,0.5368999481201175,-0.16248150850112353,1.2362814047413586,0.1872092198094979,0.8865906764307372,-0.9882416833483898,77.17392806670188,20.499641942450566,0.3496907283106203,5,-0.4889998435974121,-0.4889998435974121,-1.3149998188018799,-2.0209999084472656,1.1059999465942383,0,0.07657428330293237,3.241377892876228,12.076000213623047,-1.0719441242658763,12.031999588012695,-1.0507625762757813,11.803999900817873,0.07657428330293237
2135,2018-05-15,11.857999801635742,11.923999786376953,11.656000137329102,11.845999717712402,6401000.0,-0.004366082824733719,2.7222159674161395,-0.07228950271164629,71.60730832087697,55.08493349053422,-0.4084044383638208,-0.5150661152448528,-0.8792150847769555,-1.9736258113142213,19.452961068173273,0.26799964904785156,0.06355208858584582,0.46869993209838867,-0.2607380156770436,1.198137879873821,0.10398095821067166,0.8334189059861057,-0.8122174837330327,59.57447348163479,-2.252937064036054,0.36471897388771635,5,-0.4369997978210449,-0.4369997978210449,-1.2509996891021729,-1.9449996948242188,1.0900001525878906,1,0.09107774850502803,-1.0496857618424364,11.90999984741211,3.241377892876228,12.076000213623047,-1.0719441242658763,12.031999588012695,0.09107774850502803
2136,2018-05-16,11.722000122070312,11.89799976348877,11.694000244140625,11.887999534606935,6825000.0,-0.011469023599297912,1.1935447483784962,-13.833187634109661,65.26316846176451,56.56624918055747,-0.2108656737807184,-0.3809563064445154,-0.7149532199111412,-1.8124043481777505,17.507404173990327,0.20399951934814453,0.11056334963148906,0.32150025367736745,-0.4217137591405056,1.0647142664952405,-0.05010675273156906,0.693107260086304,-0.5645960657125126,13.043486455362915,-50.314976450660346,0.37160700640893657,5,-0.30100011825561523,-0.30100011825561523,-0.9765002727508545,-1.7020001411437988,1.064000129699707,2,0.12165156343357886,2.7222159674161395,11.857999801635742,-1.0496857618424364,11.90999984741211,3.241377892876228,12.076000213623047,0.12165156343357886
2137,2018-05-17,11.657999992370605,11.755999565124512,11.552000045776367,11.697999954223633,7761000.0,-0.0054598301512731595,1.615392139481712,0.24096447837851553,66.34240514167578,59.89043631500163,-0.08774197640870618,-0.31947427816636065,-0.626849406897529,-1.720488323561117,15.831378060520503,0.20399951934814453,0.13255979507949434,0.24870014190673828,-0.5026997822396471,1.0001000660531236,-0.1269998201664535,0.6244001039799301,-0.40013637140322444,17.377050205509114,-49.48303225807518,0.3756999620731925,5,-0.10100030899047852,-0.2369999885559082,-0.880000114440918,-1.6380000114440918,0.7659997940063477,3,0.11991763290475799,1.1935447483784962,11.722000122070312,2.7222159674161395,11.857999801635742,-1.0496857618424364,11.90999984741211,0.11991763290475799
2138,2018-05-18,11.704000473022461,11.803999900817873,11.642000198364258,11.663999557495115,7560000.0,0.003945829531820211,-2.8571525885559006,-1.000023841880692,65.67461284214099,63.102652053487105,-0.017015577589637232,-0.3624793543519189,-0.6581597761479756,-1.737798471958829,14.056580906090987,0.16199970245361506,0.1696545561436782,0.28100061416625977,-0.48189206809077056,1.04389329642329,-0.10044572696225629,0.6624469552947758,-0.35572324390645704,24.918116851747335,-44.450867408583456,0.38144634112851533,5,-0.09400081634521484,-0.28300046920776367,-0.889000654220581,-1.6840004920959473,0.8699998855590838,4,0.13072451052081013,1.615392139481712,11.657999992370605,1.1935447483784962,11.722000122070312,2.7222159674161395,11.857999801635742,0.13072451052081013
2139,2018-05-21,11.86400032043457,11.937999725341795,11.767999649047852,11.850000381469727,10821500.0,0.013670526396586169,1.0987825841241676,0.3499904634750941,67.04762146964751,65.35420930984654,-0.07062961500861142,-0.5078788426233487,-0.8035640663170476,-1.868652739161254,12.56032336664349,0.23399925231933416,0.20728419395874909,0.4152004241943352,-0.3715408143015715,1.201941662690242,0.02182980494638187,0.8085710434422886,-0.43435084398480583,80.8291537986415,11.459506392776916,0.39337061924795313,5,-0.07800054550170898,-0.44300031661987305,-1.0005004405975342,-1.8440003395080566,0.495999336242674,0,0.08428860190416532,-2.8571525885559006,11.704000473022461,1.615392139481712,11.657999992370605,1.1935447483784962,11.722000122070312,0.08428860190416532
2140,2018-05-22,11.753999710083008,11.94200038909912,11.746000289916992,11.881999969482422,6762500.0,-0.009271797655138081,-1.7222406188325117,-9.14291553133515,63.0414623813182,65.95544709350278,0.10811762064065178,-0.37455198796734734,-0.6814926176877734,-1.7295309700400168,12.239209930596953,0.19600009918212713,0.29783773844445527,0.2781998157501224,-0.5116708274349744,1.0680704589352192,-0.11673550584242598,0.6731351373426708,-0.25111521103285916,51.79474012397779,-17.046304935553735,0.3949353215925488,5,0.10300016403198242,-0.33299970626831055,-0.810499906539917,-1.6539998054504395,0.7360000610351562,1,0.10736771439944404,1.0987825841241676,11.86400032043457,-2.8571525885559006,11.704000473022461,1.615392139481712,11.657999992370605,0.10736771439944404
2141,2018-05-23,11.833999633789062,11.84000015258789,11.619999885559082,11.645999908447266,4842000.0,0.006806187313194156,1.1999942779759294,-1.4687448777362202,63.80864382956784,66.02673057802244,0.03667773307715727,-0.40656141524281253,-0.7454707777410565,-1.7794892204255106,12.859357136455651,0.2200002670288086,0.3839265244357879,0.3144997596740726,-0.45156579388105555,1.0805653132292008,-0.06853301710349236,0.6975325364516376,-0.2652036143985672,72.3075230165429,4.221747979509573,0.3830327767775643,5,0.023000240325927734,-0.41299962997436523,-0.7559998035430908,-1.6879997253417969,0.652000427246092,2,0.0941355716501644,-1.7222406188325117,11.753999710083008,1.0987825841241676,11.86400032043457,-2.8571525885559006,11.704000473022461,0.0941355716501644
2142,2018-05-24,12.128000259399414,12.163999557495115,11.855999946594238,11.86400032043457,12921000.0,0.024843724413418533,-1.1999918256687498,1.4042570460402166,76.38638788919985,67.1594191326183,-0.27074482604239236,-0.6517536078012469,-1.0215727795634066,-2.040411684829799,13.850415543151072,0.3299999237060529,0.44779057845093817,0.5563003540039055,-0.22690271140140084,1.339503419409212,0.16469882130125235,0.9479018867065587,-0.508000373840332,93.38247797694731,21.253961312824828,0.3916015327026529,5,-0.2700004577636719,-0.7060003280639666,-1.0310003757476807,-1.9630002975463867,0.6579999923706055,3,0.05425461562475187,1.1999942779759294,11.833999633789062,-1.7222406188325117,11.753999710083008,1.0987825841241676,11.86400032043457,0.05425461562475187
2143,2018-05-25,12.074000358581545,12.128000259399414,11.986000061035154,12.093999862670898,4194500.0,-0.004452498323127774,2.2272663234896095,-0.07575571482240752,72.28570961466156,67.93970221676146,-0.24256694275370982,-0.5397367525584365,-0.9476115918659733,-1.9554194767131428,14.758836501617797,0.1420001983642596,0.4562834305107515,0.44790043830871795,-0.3148863709913492,1.210687247608785,0.06650703365868438,0.8292938429587515,-0.4540004730224627,83.45601963448365,11.099854324931954,0.3813934046500335,5,-0.21600055694580256,-0.6520004272460973,-0.9650003910064715,-1.9090003967285174,0.6440000534057599,4,0.028987859648906378,-1.1999918256687498,12.128000259399414,1.1999942779759294,11.833999633789062,-1.7222406188325117,11.753999710083008,0.028987859648906378
2144,2018-05-29,11.986000061035154,12.1899995803833,11.961999893188475,12.039999961853027,7375500.0,-0.0072884126994284815,-3.4705717357766077,2.700061990367979,65.42826956567515,67.25314235507237,-0.15941665199563992,-0.4002731331696978,-0.8391004468159924,-1.8387954763901195,15.662421947695538,0.227999687194826,0.42793967496524665,0.31420011520385493,-0.41770276837606524,1.046102998783775,-0.05175132658610515,0.680151556993815,-0.3007202148437482,64.21059147916608,-4.558691622485611,0.36595144178996036,5,-0.11500024795532049,-0.5510001182556135,-0.8765001296997053,-1.7410001754760724,0.8800001144409197,1,0.04905725801369698,2.2272663234896095,12.074000358581545,-1.1999918256687498,12.128000259399414,1.1999942779759294,11.833999633789062,0.04905725801369698
2145,2018-05-30,12.236000061035154,12.281999588012695,12.067999839782715,12.06999969482422,6564000.0,0.020857667172279992,-1.5176429669355653,-3.074086501951337,62.189605501165346,66.91163535945024,-0.39130883142761697,-0.5950943937960727,-1.0610707547944145,-2.055138219677964,16.732386605162468,0.29599952697754084,0.3925540240422567,0.5098001003265367,-0.21990879676019048,1.2395089974132638,0.1449456517831731,0.8746545488699002,-0.4800594520568833,93.05142784701417,26.95941926054394,0.36485444854336346,5,-0.3190002441406232,-0.7550001144409162,-1.1265001296997053,-1.9910001754760724,0.7580003738403338,2,0.010133997631869951,-3.4705717357766077,11.986000061035154,2.2272663234896095,12.074000358581545,-1.1999918256687498,12.128000259399414,0.010133997631869951
2146,2018-05-31,12.236000061035154,12.425999641418455,12.199999809265135,12.232000350952148,10104500.0,0.0,-5.646976326713442,0.024094585899429102,56.606222097042306,65.82983724337986,-0.3472471340672083,-0.5402543222481224,-1.0352355959787136,-2.021458602904307,17.49010279841595,0.2259998321533203,0.37042416465012806,0.45740008354186834,-0.25998963181573487,1.1747897988994715,0.09870522586306762,0.8160949412206691,-0.3958900154113749,66.66672243712428,4.451410767634549,0.3586948576788014,5,-0.21300029754638494,-0.6830000877380371,-1.0690002441406232,-1.9910001754760724,0.7180004119873065,3,0.02075839398627144,-1.5176429669355653,12.236000061035154,-3.4705717357766077,11.986000061035154,2.2272663234896095,12.074000358581545,0.02075839398627144
2147,2018-06-01,12.399999618530273,12.41800022125244,12.303999900817873,12.312000274658205,6277000.0,0.013403036668605983,-1.1923119245864424,22.00143061517385,59.73555047133475,65.16994142440139,-0.4413365826615987,-0.6445210465687445,-1.1760552317503823,-2.1533570637209003,19.0117422800833,0.18200016021728516,0.34364826270564564,0.5624996662139896,-0.15590910054181428,1.2809084329697935,0.20329528283608767,0.9217040495918916,-0.4544294456634521,94.39654375086106,35.03735667175479,0.35920438337790234,6,-0.3769998550415039,-0.8469996452331561,-1.2904996871948242,-2.1479997634887695,0.6820001602172869,4,0.0069355197702074545,-5.646976326713442,12.236000061035154,-1.5176429669355653,12.236000061035154,-3.4705717357766077,11.986000061035154,0.0069355197702074545
2148,2018-06-04,12.494000434875488,12.529999732971193,12.312000274658205,12.496000289916992,5679000.0,0.007580711228792447,5.228667965503301,-0.022725794915144485,68.34170493040637,65.31372847559682,-0.45984920101666305,-0.6500913250062972,-1.2391162462511947,-2.2122127494428163,20.23371596371538,0.21799945831298828,0.3470179298900131,0.5792004585266106,-0.06509511836417303,1.2234960354173943,0.2570526700812188,0.9013482469720024,-0.4619529576693733,93.66209361793553,35.04624629224419,0.32214778844539177,6,-0.41900062561035156,-0.889000415802002,-1.384500503540039,-2.066000461578369,0.6379995346069336,0,0.02337120271578108,-1.1923119245864424,12.399999618530273,-5.646976326713442,12.236000061035154,-1.5176429669355653,12.236000061035154,0.02337120271578108
2149,2018-06-05,12.640000343322756,12.654000282287598,12.406000137329102,12.538000106811525,7323500.0,0.011685601357890762,2.815383486777055,-51.00381497377206,73.19097619154012,66.44145223228813,-0.541100039432779,-0.7144244471269996,-1.3475865048706996,-2.3211591800811586,21.625856322636732,0.2480001449584961,0.36022303566095104,0.6501003265380874,0.03768473340162615,1.2625159196745486,0.34389252996985675,0.956308123106318,-0.5083624149636243,97.61093372131279,37.50049024679876,0.3062077965682307,6,-0.5030002593994158,-0.9730000495910662,-1.5305004119873065,-2.2120003700256365,0.8059997558593714,1,0.006170891340659956,5.228667965503301,12.494000434875488,-1.1923119245864424,12.399999618530273,-5.646976326713442,12.236000061035154,0.006170891340659956
2150,2018-06-06,12.657999992370605,12.71399974822998,12.550000190734865,12.65999984741211,6903500.0,0.0014240228290309798,1.9818194428790328,-0.01960637651348698,79.84690138300861,68.22348084933712,-0.4664322304981212,-0.6665761598422595,-1.3375831356811965,-2.302135467422266,23.87935163372196,0.1639995574951154,0.37736971880894643,0.6045999526977539,-0.008404624893181278,1.217604530288689,0.2980976639022863,0.9111022414932215,-0.42188959322578157,89.10510457021572,22.08920732118466,0.30650228879546804,6,-0.3730001449584961,-0.9609999656677246,-1.5485000610351562,-2.0920000076293945,0.6540002822875994,2,0.01643231025682068,2.815383486777055,12.640000343322756,5.228667965503301,12.494000434875488,-1.1923119245864424,12.399999618530273,0.01643231025682068
2151,2018-06-07,12.300000190734865,12.744000434875488,12.166000366210938,12.678000450134276,8728000.0,-0.028282493431151745,1.2666659186871463,189.01382927992194,67.23951957796618,67.20716214808894,-0.03953639962233879,-0.28407676092372647,-0.9471034629325334,-1.9109897140909986,24.19757438653348,0.5780000686645508,0.37201829658657815,0.2218001365661646,-0.3888491811041632,0.8324494542364924,-0.08352452226899842,0.5271247954013276,0.4139995574951154,23.18335789016938,-48.041464482353064,0.3053246588351636,6,0.052999973297117364,-0.5879998207092303,-1.1985001564025897,-1.682000160217287,0.9460000991821271,3,0.056422783201530935,1.9818194428790328,12.657999992370605,2.815383486777055,12.640000343322756,5.228667965503301,12.494000434875488,0.056422783201530935
2152,2018-06-08,12.505999565124512,12.534000396728516,12.17199993133545,12.300000190734865,6575500.0,0.01674791635733608,1.7633513875542355,-0.5449715159374515,69.83182413531419,66.93450820593921,-0.20816899235347464,-0.47721136673114906,-1.110789606238109,-2.080392700204996,23.894004579601535,0.3620004653930664,0.3924533280823894,0.40409951210022044,-0.23512434921405045,1.0433233734144913,0.08448758144308499,0.7237114427573559,0.23800086975097656,58.82338382746747,-17.50466799006969,0.3196119306571359,6,-0.1529994010925293,-0.793999195098877,-1.4044995307922363,-1.865999698638916,0.8819999694824237,4,0.035822878896245136,1.2666659186871463,12.300000190734865,1.9818194428790328,12.657999992370605,2.815383486777055,12.640000343322756,0.035822878896245136
2153,2018-06-11,12.649999618530273,12.670000076293945,12.508000373840332,12.55799961090088,4543000.0,0.011514477723742589,1.454523780280754,0.44660333509253897,69.5912037591683,67.39705644966068,-0.2926459803067658,-0.6071319162136106,-1.2183125643149442,-2.1889825445050484,23.568657189037918,0.1640005111694336,0.41214242461944117,0.5193995952606194,-0.16488297246374373,1.2036821629849825,0.17725831139843784,0.861540879122801,0.09400081634521484,83.73688491726298,7.648621337335825,0.34214128386218184,6,-0.24399948120117188,-0.9379992485046387,-1.548499584197998,-2.0099997520446777,0.7120008468627912,0,0.03415021132368046,1.7633513875542355,12.505999565124512,1.2666659186871463,12.300000190734865,1.9818194428790328,12.657999992370605,0.03415021132368046
2154,2018-06-12,12.821999549865724,12.829999923706055,12.583999633789062,12.666000366210938,6317000.0,0.013596832926658697,1.8604696293421308,1.6956431599789055,75.82204841696048,68.91177232919347,-0.3727914321323986,-0.7455274766054032,-1.3436699603099918,-2.3261925393009495,23.255940283067776,0.2460002899169922,0.38180500007159424,0.6457995414733908,-0.09573999493355245,1.387339077880334,0.2750297732699192,1.0165693096768624,-0.6559991836547869,98.79512361867965,18.822836850365803,0.37076976820347196,6,-0.32399940490722834,-0.9309997558593768,-1.7659995555877703,-2.1219997406005877,0.6680002212524396,1,0.024177229020410085,1.454523780280754,12.649999618530273,1.7633513875542355,12.505999565124512,1.2666659186871463,12.300000190734865,0.024177229020410085
2155,2018-06-13,12.937999725341795,13.034000396728516,12.83199977874756,12.87600040435791,9365000.0,0.009046964556888026,-1.6933312988359261,0.39743362453155023,76.23574247893666,71.09283014940395,-0.4232502146227404,-0.8184295201738845,-1.4171655783043153,-2.40733306896502,23.86133116155495,0.2120008468627912,0.3756679422452205,0.7077997207641591,-0.09123939225828259,1.5068388337866008,0.30828016425293825,1.10731927727538,-0.7587193679809552,88.94001520605057,7.667790501715089,0.3995195565112206,6,-0.33799934387206854,-0.8919997215270978,-1.942999601364134,-2.2379999160766584,0.6579999923706072,2,0.03926421275502934,1.8604696293421308,12.821999549865724,1.454523780280754,12.649999618530273,1.7633513875542355,12.505999565124512,0.03926421275502934
2156,2018-06-14,13.14799976348877,13.253999710083008,13.017999649047852,13.017999649047852,8393000.0,0.016231260056038366,-2.630766973553901,2.0967990032456645,75.24751867573319,72.8163821721149,-0.5478954770000382,-0.9656278580773776,-1.5870183815778152,-2.580387477132696,24.662052153035802,0.3159999847412127,0.4067887696297081,0.8464997768402096,-0.013747087688447124,1.7067466413688663,0.41637634457588213,1.276623209104537,-0.9345306045532222,90.20333010447231,10.030756453889609,0.4301234322643283,6,-0.4379997253417969,-0.8159999847412109,-2.118499755859375,-2.441999912261963,0.4960002899169922,3,0.012473419084236381,-1.6933312988359261,12.937999725341795,1.8604696293421308,12.821999549865724,1.454523780280754,12.649999618530273,0.012473419084236381
2157,2018-06-15,13.055999755859375,13.199999809265135,12.958000183105467,13.18000030517578,13102500.0,-0.006997262647119418,1.951222916157909,-0.953849539669135,73.8581045418168,73.4293154622716,-0.3945468366106031,-0.8047848824650448,-1.4569177538991873,-2.4512823854640438,26.003779696333307,0.24199962615966797,0.43251427894053407,0.6845997810363773,-0.18264930779101896,1.5518488698637736,0.2509752366226792,1.1182243254500754,-0.7800987638549799,73.45842756095658,-6.038614818249883,0.4336245444136978,6,-0.34599971771240234,-0.6529998779296875,-1.866999626159668,-2.223999500274658,0.29400062561035156,4,0.014552737255708603,-2.630766973553901,13.14799976348877,-1.6933312988359261,12.937999725341795,1.8604696293421308,12.821999549865724,0.014552737255708603
2158,2018-06-18,13.234000205993652,13.263999938964846,12.946000099182127,12.996000289916992,12170000.0,0.013633613163510638,1.1342315385230803,-1.9193456592629328,79.05028590253437,74.08034987460431,-0.5101915224656057,-0.9088833976350621,-1.592287277579853,-2.5891692837477045,27.31539528616108,0.3179998397827184,0.4818723399806686,0.7861002445220944,-0.1029189393937262,1.675119428437915,0.3415906525641841,1.2306098364800047,-0.8994132909045405,95.588276542988,13.572765041773991,0.4445095919579105,6,-0.5190000534057617,-0.8260002136230469,-1.8660001754760742,-2.2810001373291016,0.4519996643066406,0,0.011636642452486745,1.951222916157909,13.055999755859375,-2.630766973553901,13.14799976348877,-1.6933312988359261,12.937999725341795,0.011636642452486745
2159,2018-06-19,12.86400032043457,12.949999809265135,12.5600004196167,12.640000343322756,13469000.0,-0.02795828017227242,-1.0312477493027403,0.9411767062962487,63.844805039168826,72.30233916973322,-0.11742414187548533,-0.48499048085968255,-1.1839795970660418,-2.181311079102187,27.710302666680942,0.6739997863769531,0.5073645332886478,0.3661003589630134,-0.4967452986917724,1.2289460166177992,-0.0653224698643804,0.7975231877904072,-0.45506036343540046,43.18183357559015,-35.8911955990427,0.431422828827393,6,-0.1490001678466797,-0.45600032806396484,-1.4670000076293945,-1.8819999694824219,0.8499994277954102,1,0.03871269687139356,1.1342315385230803,13.234000205993652,1.951222916157909,13.055999755859375,-2.630766973553901,13.14799976348877,0.03871269687139356
2160,2018-06-20,13.015999794006348,13.109999656677244,12.869999885559082,12.869999885559082,6157500.0,0.011815879181091615,-2.287670159119982,0.6517853721671877,66.11570280502521,72.17747063940645,-0.2383678353659917,-0.5666487892542875,-1.3064629606246783,-2.2956210647526483,28.363325751654155,0.245999336242674,0.5164482063540952,0.4549998283386234,-0.36215764914699555,1.2721573058242424,0.046421089595813925,0.8635785670814329,-0.5386550384499245,64.7726826307881,-15.214101586517984,0.4085787387428096,6,-0.29799985885620117,-0.6079998016357422,-1.5949997901916504,-2.0099997520446777,0.14599990844726562,2,0.03641671670355162,-1.0312477493027403,12.86400032043457,1.1342315385230803,13.234000205993652,1.951222916157909,13.055999755859375,0.03641671670355162
2161,2018-06-21,12.947999954223633,13.092000007629395,12.795999526977539,13.005999565124512,5191500.0,-0.005224327048163224,1.5739116733631044,-0.3972578580200141,61.79002745302416,71.28393767470754,-0.0768660301273858,-0.43311785979252093,-1.200101976615823,-2.1902638719579706,29.504047632327435,0.29600048065185547,0.5024259421629438,0.331299972534179,-0.42695075702901164,1.0895507020973696,-0.04782539224741633,0.7104253373157743,-0.40772278399453654,55.11360788515789,-22.098248818421965,0.3791253647815951,6,-0.06199979782104492,-0.5399999618530273,-1.5269999504089355,-1.941999912261963,-0.3920001983642578,3,0.05004632111366303,-2.287670159119982,13.015999794006348,-1.0312477493027403,12.86400032043457,1.1342315385230803,13.234000205993652,0.05004632111366303
2162,2018-06-22,12.78600025177002,12.965999603271484,12.656000137329102,12.965999603271484,11521000.0,-0.01251156186487079,2.4444509200341207,3.10345791472779,56.10367946313521,69.78532386403721,0.144191984579761,-0.23114587257375874,-1.008956639127291,-1.9907670131000526,29.556004221484635,0.3099994659423828,0.4738894498003958,0.13640027046203684,-0.5889557968129129,0.8617563377369866,-0.22627776317543713,0.4990783040995108,-0.18782526004206268,32.102270803051134,-41.25126863629318,0.36267803363747475,6,0.12599992752075195,-0.37800025939941406,-1.3650002479553223,-1.7170004844665527,-0.20400047302245916,4,0.0671046288707029,1.5739116733631044,12.947999954223633,-2.287670159119982,13.015999794006348,-1.0312477493027403,12.86400032043457,0.0671046288707029
2163,2018-06-25,12.423999786376953,12.710000038146973,12.305999755859375,12.694000244140625,11576000.0,-0.028312252327928222,1.6754981526510246,1.5000079473146024,45.85888319861333,66.45608328422085,0.5260866738898304,0.16698132814995503,-0.6198041936738932,-1.5939517634347347,29.208609269182556,0.48000049591064453,0.4830789354973284,-0.24310016632080078,-0.9256075108545616,0.43940717821296005,-0.5843538385876812,0.09815350594607963,0.8400001525878924,14.676622521662319,-53.31138909502169,0.3412536722668801,6,0.36100006103515625,0.018000125885009766,-0.934999942779541,-1.2960000038146973,0.4960002899169922,0,0.07453321080286424,2.4444509200341207,12.78600025177002,1.5739116733631044,12.947999954223633,-2.287670159119982,13.015999794006348,0.07453321080286424
2164,2018-06-26,12.574000358581545,12.657999992370605,12.434000015258787,12.494000434875488,7132000.0,0.012073452574352883,-1.2399912262297363,-0.2962955113805008,48.46715983930937,63.37068521315116,0.3768362682542925,0.06671124170041942,-0.7462817290275261,-1.7073689694000915,28.669376562010072,0.23400020599365234,0.47281022369219095,-0.12249960899352885,-0.7277591118225644,0.48275989383550666,-0.4251293604080466,0.1801301424209889,0.6708395767211908,33.33341241081572,-30.662226509062172,0.30262975141451753,6,0.21099948883056463,-0.13200044631958185,-1.058500528335573,-1.3720006942749041,2.177999496459961,1,0.0884364148248038,1.6754981526510246,12.423999786376953,2.4444509200341207,12.78600025177002,1.5739116733631044,12.947999954223633,0.0884364148248038
2165,2018-06-27,12.359999656677244,12.718000411987305,12.343999862670898,12.645999908447266,7116500.0,-0.01701930139983243,-1.352205897788854,-3.575006556517121,51.15561345194739,60.69380685495274,0.5590114140830575,0.3061757880415392,-0.5166270098679373,-1.454688015747342,27.94322652222042,0.37400054931640625,0.4480332213285454,-0.3427002906799341,-0.9303833529020498,0.2449827715421815,-0.636541821790992,-0.04885875956887631,0.8660634750366238,6.870214188388005,-59.71485474804389,0.29384153111105815,6,0.42500019073486506,0.08200025558471857,-0.756499767303465,-1.0819997787475568,2.366000175476076,2,0.10954693601639898,-1.2399912262297363,12.574000358581545,1.6754981526510246,12.423999786376953,2.4444509200341207,12.78600025177002,0.10954693601639898
2166,2018-06-28,12.489999771118164,12.527999877929688,12.215999603271484,12.312000274658205,4818500.0,0.010517808903877324,1.4566978801372692,-0.622375313861934,49.6825439475207,58.00763345558651,0.3641529085294284,0.20678220316755969,-0.6279791691646857,-1.5413145355954434,26.93829252329841,0.3120002746582031,0.3944916093591413,-0.22540016174316335,-0.7807039384752041,0.32990361498887744,-0.5030520501091846,0.05225172662285793,0.717662093078614,36.533355712890625,-29.75155172995902,0.27765188836602045,6,0.25,-0.04799985885620117,-0.8509998321533203,-1.2119998931884766,2.2360000610351562,3,0.05380303792233687,-1.352205897788854,12.359999656677244,-1.2399912262297363,12.574000358581545,1.6754981526510246,12.423999786376953,0.05380303792233687
2167,2018-06-29,12.486000061035154,12.687999725341795,12.468000411987305,12.564000129699707,9346500.0,-0.00032023299890349133,-2.8596585157733276,-0.43820387257162047,46.554632691299744,54.397005321004876,0.31155899504367035,0.22931215355365175,-0.6044777003827768,-1.5021783434236173,25.693923328619967,0.2199993133544904,0.3266148939870135,-0.23369989395141744,-0.7799787874923219,0.312578999589487,-0.5068393407218696,0.03943955281903477,0.6819953127246112,53.78486509899544,-9.867312644414241,0.2731394467704523,6,0.17699956893921076,0.07399988174438654,-0.8470001220703107,-1.208000183105467,2.12600040435791,4,0.005606254563674584,1.4566978801372692,12.489999771118164,-1.352205897788854,12.359999656677244,-1.2399912262297363,12.574000358581545,0.005606254563674584
2168,2018-07-02,12.78600025177002,12.793999671936035,12.380000114440918,12.434000015258787,4696000.0,0.024026925297803814,1.2500032393909946,-4.512819572314045,49.28231102390645,52.77895043042017,-0.06556818706443934,-0.05026775172759024,-0.8794116466004649,-1.7616516304423442,24.123455410794804,0.4139995574951172,0.2507477998653673,0.05170030593871999,-0.48469904481664194,0.5880996566940819,-0.2164993694389601,0.3198999813164001,0.34391529117021413,98.61601743672833,37.7812331740887,0.26819967537768086,7,-0.1230006217956543,-0.17300033569335938,-1.1460003852844238,-1.50700044631958,1.8239994049072248,0,-0.01595498740853052,-2.8596585157733276,12.486000061035154,1.4566978801372692,12.489999771118164,-1.352205897788854,12.359999656677244,-0.01595498740853052
2169,2018-07-03,12.718000411987305,12.855999946594238,12.673999786376953,12.824000358581545,2998500.0,-0.00531830427371538,1.1411894063066248,-0.30113600958008907,45.52847104359071,50.49148023470522,-0.02286039018718533,0.025165525161604307,-0.783975381576365,-1.6498834916543412,22.23709305355777,0.18200016021728516,0.17738513782143528,-0.02019953727722168,-0.5548434051321856,0.5144443305777422,-0.2875214712047036,0.24712239665026026,0.37535849336617844,78.43758428464778,20.283910754822088,0.2673219339274818,7,-0.06400060653686523,-0.10500049591064453,-1.078000545501709,-1.4390006065368652,2.1919994354248047,1,0.015882973562121094,1.2500032393909946,12.78600025177002,-2.8596585157733276,12.486000061035154,1.4566978801372692,12.489999771118164,0.015882973562121094
2170,2018-07-05,12.866000175476074,12.880000114440918,12.65999984741211,12.824000358581545,8854500.0,0.011637030877060806,5.28574931880109,-0.3962248873134027,44.1201104321122,48.52815612127057,-0.2172179998140109,-0.11220522510789621,-0.8979333942173415,-1.7593245968740696,20.135971756187953,0.2200002670288086,0.07167711709078262,0.11740021705627512,-0.41876491299449015,0.6535653471070404,-0.1506823479691075,0.38548278208165776,0.19226435779412832,97.8915770802364,41.98296847015908,0.2680825650253829,7,-0.27500057220458984,-0.20000028610229492,-1.2130002975463867,-1.574000358581543,2.1919994354248065,3,0.14658787920431893,1.1411894063066248,12.718000411987305,1.2500032393909946,12.78600025177002,-2.8596585157733276,12.486000061035154,0.14658787920431893
2171,2018-07-06,12.994000434875488,13.02400016784668,12.815999984741213,12.871999740600586,3594000.0,0.009948722031217994,1.2857142857142663,2.9047910990010313,48.72639079081667,47.708457379901844,-0.3777291367175195,-0.1955740808202684,-0.9815142387997771,-1.8474388205013952,19.946924785839826,0.20800018310546697,0.030454942776021454,0.21070046424865652,-0.29200690005105123,0.7134078285483643,-0.04065321790119647,0.4620541463985095,0.030573501194766095,95.34165675724104,39.932340485543,0.25135368214985354,7,-0.37400054931640625,-0.27900028228759766,-1.2950005531311035,-1.6560006141662598,1.9619998931884766,4,0.13329223790305567,5.28574931880109,12.866000175476074,1.1411894063066248,12.718000411987305,1.2500032393909946,12.78600025177002,0.13329223790305567
2172,2018-07-09,12.954000473022461,13.194000244140625,12.881999969482422,13.05799961090088,5410500.0,-0.0030783408122465605,-1.5161297765403947,-0.8524470987360124,43.90244611595866,47.4910754818291,-0.34798673697856586,-0.1267907576143763,-0.9006413222528131,-1.7726177156675007,19.918717467134105,0.3120002746582031,-0.03567376695968072,0.14830045700073313,-0.34215640907372347,0.6387573230751897,-0.09692797603649517,0.39352889003796143,-0.7380008697509766,70.51600333200163,19.35506626541978,0.24522843303722802,7,-0.24900054931640625,-0.2390003204345703,-1.1660006046295166,-1.5440006256103516,2.315999984741211,0,0.13679167009613447,1.2857142857142663,12.994000434875488,5.28574931880109,12.866000175476074,1.1411894063066248,12.718000411987305,0.13679167009613447
2173,2018-07-10,13.08199977874756,13.16800022125244,13.001999855041506,13.022000312805176,5001000.0,0.009881063845232019,-2.3199946594442475,-0.5769227242299547,55.306705667955114,48.25102501834529,-0.416648079649935,-0.23269675642723087,-0.9822782958901488,-1.8655283500368203,19.495803794689174,0.2139997482299787,-0.0828343619770191,0.2546997547149683,-0.2448517159401309,0.7542512253700675,0.00492401938741871,0.5044754900425179,-0.846440162658693,79.02614565846375,25.746515902440436,0.2497757353275495,7,-0.3769998550415057,-0.36699962615966975,-1.293999910354616,-1.671999931335451,2.162000656127928,1,0.11695464856459292,-1.5161297765403947,12.954000473022461,1.2857142857142663,12.994000434875488,5.28574931880109,12.866000175476074,0.11695464856459292
2174,2018-07-11,13.131999969482422,13.166000366210938,12.958000183105467,13.005999565124512,3700000.0,0.0038220602033711693,1.1443185449182929,2.100025431541407,52.97131502950183,48.45276963807356,-0.4237320657358463,-0.27223956722462717,-0.9871517018335982,-1.8826669852669635,18.559348995929188,0.20800018310547053,-0.10251531959656823,0.2891999244689938,-0.2285643766997385,0.8069642256377261,0.03031777388462764,0.5480820750533599,-0.8772715408325187,88.38947030038933,35.05322841519859,0.2588821505843662,7,-0.4270000457763672,-0.41699981689453125,-1.2920000553131104,-1.6700000762939453,2.185999870300293,2,0.112549473852388,-2.3199946594442475,13.08199977874756,-1.5161297765403947,12.954000473022461,1.2857142857142663,12.994000434875488,0.112549473852388
2175,2018-07-12,13.446000099182127,13.489999771118164,13.15999984741211,13.1899995803833,3989500.0,0.02391106689227951,-1.0886072129168554,2.031743628946179,61.32847905496893,49.74676242779003,-0.634172749903767,-0.5757491849312952,-1.2538960101455547,-2.1605922154520822,17.394476290863146,0.3579998016357422,-0.05353831048340041,0.5778000354766828,-0.005342719846110455,1.160942790799476,0.28622865781528617,0.8693714131380794,-1.1724862342224096,93.47185669411637,38.69319152495788,0.2915713776613965,7,-0.5110001564025861,-0.6180000305175763,-1.5439999103546125,-1.9219999313354474,1.854000091552738,3,0.10887994477398766,1.1443185449182929,13.131999969482422,-2.3199946594442475,13.08199977874756,-1.5161297765403947,12.954000473022461,0.10887994477398766
2176,2018-07-13,13.312000274658205,13.460000038146973,13.246000289916992,13.416000366210938,4880500.0,-0.009965775958314382,1.2291705989291,-0.4062495343396523,62.11981044303646,51.47622662242744,-0.41494603777558403,-0.4520075479285435,-1.0745126568483414,-1.9912817366177098,15.700733740901086,0.21399974822998047,-0.022459755597198594,0.43560018539428924,-0.1683498724948862,1.0395502432834647,0.13362515644970152,0.737575214338877,-0.9898269734521499,70.72375747803284,12.53649672906873,0.30197502894458783,7,-0.3770003318786639,-0.4840002059936541,-1.3210003376007098,-1.7580003738403338,2.0240001678466797,4,0.13115980320151444,-1.0886072129168554,13.446000099182127,1.1443185449182929,13.131999969482422,-2.3199946594442475,13.08199977874756,0.13115980320151444
2177,2018-07-16,13.246000289916992,13.404000282287598,13.222000122070312,13.369999885559082,2719500.0,-0.004957931443770769,-1.1162817776052785,1.1923027546491787,71.93170391118305,53.99282583212484,-0.25680898822763787,-0.391095003711019,-0.9640564609796378,-1.890156063435274,14.160729211486862,0.18200016021728516,0.019031312471028627,0.36010017395019567,-0.2614653710459329,0.9816657189463243,0.04931740145213048,0.6708829464482609,-0.8771139299144526,54.135400346334784,-9.16092890912887,0.31078277249806435,7,-0.17100048065185547,-0.41500043869018555,-1.2135000228881836,-1.6770000457763672,2.0759992599487322,0,0.12909557607730426,1.2291705989291,13.312000274658205,-1.0886072129168554,13.446000099182127,1.1443185449182929,13.131999969482422,0.12909557607730426
2178,2018-07-17,13.387999534606935,13.444000244140625,13.001999855041506,13.199999809265135,6018000.0,0.010720160167747794,1.9466580200525037,-1.516131761303798,71.81134821801834,56.91314551817236,-0.34021120224774215,-0.5491190750017871,-1.0501996643509877,-1.9961347163775844,12.074598110699547,0.4420003890991193,0.06479306821663577,0.4943994522094748,-0.1487633029656994,1.137562207384649,0.1728180746218868,0.8159808297970628,-0.9742686381597707,80.82700836437597,13.172962799884274,0.32158137758758726,7,-0.31299972534179865,-0.5349998474121112,-1.3554992675781268,-1.8189992904663104,2.1560001373291,1,0.14057372188368467,-1.1162817776052785,13.246000289916992,1.2291705989291,13.312000274658205,-1.0886072129168554,13.446000099182127,0.14057372188368467
2179,2018-07-18,13.362000465393065,13.4399995803833,13.29800033569336,13.411999702453613,7046000.0,-0.0019419681892477447,1.679256486846367,-0.26595377716454394,79.85703958151926,60.88391542366203,-0.23831530817970226,-0.5100485959126857,-0.9736202261828328,-1.9360401457004404,11.534506075094994,0.1419992446899414,0.1257411450663497,0.44350037574767853,-0.23255624465824098,1.119556996153598,0.10547206554471877,0.7815286859506383,-0.9052188139590598,73.77062956195418,-1.507217490652934,0.33802831020295965,7,-0.20900058746337713,-0.5090007781982404,-1.3030002117156965,-1.7930002212524396,2.3879995346069354,2,0.14084717137652492,1.9466580200525037,13.387999534606935,-1.1162817776052785,13.246000289916992,1.2291705989291,13.312000274658205,0.14084717137652492
2180,2018-07-19,13.489999771118164,13.609999656677244,13.368000030517578,13.406000137329102,8022000.0,0.009579351988245444,-2.024998211858929,-1.6800183108262163,79.83299287018953,64.34020454359235,-0.3000447158539892,-0.6331797111762345,-1.0565684224755998,-2.03029054180028,10.748441674759642,0.2479991912841797,0.16504949730245677,0.5477996826171871,-0.174312938156433,1.2699123033908073,0.18674337223037618,0.9088559930039981,-0.9918893948967931,80.26317027797751,0.08091893304930409,0.36105631038681024,7,-0.24399995803833008,-0.5770001411437988,-1.2954998016357422,-1.871999740600586,2.5879993438720703,3,0.13550779093252951,1.679256486846367,13.362000465393065,1.9466580200525037,13.387999534606935,-1.1162817776052785,13.246000289916992,0.13550779093252951
2181,2018-07-20,13.595999717712402,13.670000076293945,13.272000312805176,13.272000312805176,5075500.0,0.00785766852429326,-1.4567931759179131,3.8571525885558584,81.21489086096334,68.48603173748177,-0.34829805023784743,-0.7253321667568571,-1.1287676616964166,-2.1004009939238024,10.0655399928539,0.39799976348876953,0.2289149215054085,0.6213996410369873,-0.15770871007554277,1.4005079921495174,0.23184546548072227,1.0109538165932523,-1.0311759846636797,88.92210567792941,5.177662577757587,0.38955417555626465,7,-0.2819995880126953,-0.6529998779296875,-1.2729995250701904,-1.8759994506835938,2.4660005569458043,4,0.12533101709339922,-2.024998211858929,13.489999771118164,1.679256486846367,13.362000465393065,1.9466580200525037,13.387999534606935,0.12533101709339922
2182,2018-07-23,13.644000053405762,13.661999702453613,13.380000114440918,13.58199977874756,5828500.0,0.0035304748962907695,4.755118723238614,0.19135922387250803,78.11275876119595,71.02003763673073,-0.3219895773174386,-0.7438975276119386,-1.1490628604836637,-2.113528943228733,9.872084018556084,0.2819995880126953,0.2929271417991597,0.6264999866485592,-0.20181662076864804,1.4548165940657665,0.2123416829399556,1.0406582903571628,-0.9907622128974207,96.10778229392861,13.656068004080524,0.4141583037086035,7,-0.3299999237060547,-0.7010002136230469,-1.123000144958496,-1.7930002212524414,2.5399999618530273,0,0.12401058212226945,-1.4567931759179131,13.595999717712402,-2.024998211858929,13.489999771118164,1.679256486846367,13.362000465393065,0.12401058212226945
2183,2018-07-24,13.350000381469727,13.758000373840332,13.229999542236328,13.734000205993652,7223500.0,-0.02154790902852921,1.444447387882601,-6.19351811973192,68.03655975552796,72.6939537174003,0.01567192771877224,-0.3973389870840549,-0.8316216223064536,-1.7829467637598722,10.601170010454215,0.5280008316040039,0.3314399337060152,0.28620028495788574,-0.505128368763426,1.0775289386791975,-0.10946404190277015,0.6818646118185416,-0.6154215620985379,22.72739587717128,-57.74395381460711,0.3956643268606562,7,0.029999732971191406,-0.36300039291381836,-0.7935004234313965,-1.4990005493164062,3.1520004272460938,1,0.14771528929191668,4.755118723238614,13.644000053405762,-1.4567931759179131,13.595999717712402,-2.024998211858929,13.489999771118164,0.14771528929191668
2184,2018-07-25,13.685999870300293,13.734000205993652,13.378000259399414,13.378000259399414,5712000.0,0.02516850031681983,-1.3116908852771696,-0.8020826865812498,71.13404849196303,73.78346143262188,-0.2609165944959866,-0.6806563969349924,-1.134440380456196,-2.083072283136925,11.369656715310796,0.3839998245239258,0.39938228396044906,0.5665997982025139,-0.23600865467236432,1.3692082510773922,0.1652955717650748,0.9679040246399531,-0.8490788954821902,86.36356247369723,7.761327125713578,0.4013042264374388,7,-0.305999755859375,-0.6989998817443848,-1.124499797821045,-1.7139997482299805,2.9240007400512695,2,0.13575915674730865,1.444447387882601,13.350000381469727,4.755118723238614,13.644000053405762,-1.4567931759179131,13.595999717712402,0.13575915674730865
2185,2018-07-26,13.71399974822998,13.765999794006348,13.473999977111815,13.621999740600586,6090500.0,0.002045877407207186,1.979588460546629,0.29870170082455777,69.56523767269829,74.61073112480652,-0.27591865356930434,-0.6345506692068028,-1.1265736785160918,-2.0752779274225794,11.950549598731623,0.291999816894533,0.4327352658359729,0.5268996715545651,-0.23330120667556464,1.2871005497846948,0.14679923243950022,0.9070001106696299,-0.7849708335096555,90.2985034793083,13.243062978006407,0.3801004391150647,7,-0.3299999237060547,-0.7230000495910645,-1.1524996757507324,-1.741999626159668,3.03800106048584,3,0.14846144736387346,-1.3116908852771696,13.685999870300293,1.444447387882601,13.350000381469727,4.755118723238614,13.644000053405762,0.14846144736387346
2186,2018-07-27,13.161999702453613,13.710000038146973,13.005999565124512,13.673999786376953,6343000.0,-0.04025084263601597,1.4109580987933745,-5.565217842001057,54.421759053330824,72.66518169615627,0.28224753324847285,-0.031225710365738735,-0.539997503510083,-1.4941622232487575,12.297879677802742,0.7080001831054688,0.4586540224174396,-0.05870037078857493,-0.7449798182267369,0.627579076649587,-0.401840094507655,0.28443935293050515,0.6040000915527344,20.526327677377097,-54.98697774093422,0.34313972371908086,7,0.2220001220703125,-0.17100000381469727,-0.5989997386932373,-1.1899995803833008,4.053999900817871,4,0.22154683774936035,1.979588460546629,13.71399974822998,-1.3116908852771696,13.685999870300293,1.444447387882601,13.350000381469727,0.22154683774936035
2187,2018-07-30,12.555999755859375,13.14799976348877,12.454000473022461,13.116000175476074,11980000.0,-0.04604163199314382,1.2243581416176712,1.093750640284165,40.70670373082495,69.20911008646812,0.8717519035390708,0.6116467724373642,0.09631291600374503,-0.8642548256813356,13.681860347703326,0.7079992294311523,0.4221751005515788,-0.6682003021240241,-1.3392481764870912,0.0028475722390428615,-1.0037242393055585,-0.33267636494248976,1.2100000381469727,7.774339605635114,-64.51474401164434,0.33552393718153356,7,0.5540003776550293,0.434999942779541,0.09100031852722168,-0.5839996337890625,4.148000717163086,0,0.27922910058697026,1.4109580987933745,13.161999702453613,1.979588460546629,13.71399974822998,-1.3116908852771696,13.685999870300293,0.27922910058697026
2188,2018-07-31,12.58199977874756,12.748000144958494,12.473999977111815,12.619999885559082,9736000.0,0.0020707250233937824,-1.1574840991521749,0.06785728274548689,40.19955810095573,64.8027232552944,0.8039402902945749,0.6003607353192155,0.10006746499786878,-0.8711268422515968,15.062582124483287,0.2740001678466797,0.3914539257668963,-0.6320002555847157,-1.3364629108049364,0.07246239963550494,-0.984231583194827,-0.2797689279746045,1.1315200424194316,9.756049692854335,-57.99739762159717,0.3522313276101105,7,0.5280003547668439,0.40899991989135565,0.0780003070831281,-0.6099996566772479,4.41800022125244,1,0.28628201397646014,1.2243581416176712,12.555999755859375,1.4109580987933745,13.161999702453613,1.979588460546629,13.71399974822998,0.28628201397646014
2189,2018-08-01,12.920000076293945,12.973999977111815,12.618000030517578,12.645999908447266,14783000.0,0.02686379776586123,-1.1575759327225856,-7.2105104652917085,40.706703730825026,60.45535779536501,0.44326252278099076,0.29330771706529646,-0.20879525531888277,-1.188957182478612,16.024812739894642,0.39200019836425426,0.3532979051964027,-0.30409994125366246,-0.9839840508195294,0.3757841683122045,-0.6440419960365968,0.03584211352927191,0.7431389709472658,35.518280826702316,-27.784745768138706,0.33994205478293377,8,0.19000005722045898,0.0709996223449707,-0.3065001964569092,-0.9479999542236328,4.184000015258789,2,0.2772446370951849,-1.1574840991521749,12.58199977874756,1.2243581416176712,12.555999755859375,1.4109580987933745,13.161999702453613,0.2772446370951849
2190,2018-08-02,14.751999855041506,14.77400016784668,14.0,14.100000381469727,20620000.0,0.14179564767255504,1.224138096406046,2.3795586648567815,65.9010659128815,58.753821690022576,-1.3308498398425694,-1.4652786937239508,-1.9862225146275367,-2.990695673674253,17.25308849603534,1.8540000915527344,0.3497552473991288,1.4335998535156271,0.49058742533978794,2.3766122816914663,0.9620936394277066,1.9051060676035476,-2.2979993820190447,99.05171053021019,35.17183963211994,0.4715062140879197,8,-1.1379995346069354,-1.2569999694824237,-2.1384999752044695,-2.779999732971193,2.8179998397827166,3,0.12594907629931162,-1.1575759327225856,12.920000076293945,-1.1574840991521749,12.58199977874756,1.2243581416176712,12.555999755859375,0.12594907629931162
2191,2018-08-03,14.72599983215332,15.128000259399414,14.618000030517578,14.79800033569336,13137000.0,-0.0017624744538822235,-2.5416669426139937,-0.11043030931544529,66.48841926678372,57.46222841286567,-1.2602291781762691,-1.373277207876388,-1.907405958934362,-2.9329051669026143,18.257882858507077,0.5100002288818359,0.33901134834560054,1.3209998607635498,0.20177501648136342,2.440224705045736,0.7613874386224566,1.880612282904643,-2.225599365234375,84.96632537915156,19.033702655439427,0.5596124221410929,8,-0.9349994659423828,-1.053999900817871,-2.112499952316284,-2.753999710083008,2.719999313354492,4,0.13757985872978562,1.224138096406046,14.751999855041506,-1.1575759327225856,12.920000076293945,-1.1574840991521749,12.58199977874756,0.13757985872978562
2192,2018-08-06,14.72599983215332,14.85200023651123,14.564000129699707,14.697999954223633,7280500.0,0.0,1.0571385753503042,-0.38888447376089436,65.39347643429196,57.16855248828389,-1.2187739700759117,-1.3003883483797374,-1.862978432609303,-2.9017180281610457,18.77943832102037,0.28800010681152344,0.3215461806105271,1.2323998928070061,-0.010245519245293266,2.4750453048593055,0.6110771867808573,1.853722598833155,-2.1204953735351566,84.85303750986823,19.945043848016155,0.6213227060261497,8,-0.9349994659423828,-0.9719996452331543,-2.134999990463257,-2.753999710083008,3.020000457763672,0,0.16908867306119357,-2.5416669426139937,14.72599983215332,1.224138096406046,14.751999855041506,-1.1575759327225856,12.920000076293945,0.16908867306119357
2193,2018-08-07,14.612000465393065,14.883999824523926,14.595999717712402,14.720000267028807,4659000.0,-0.0077413668382193546,-3.1142491246714306,-3.8571525885558584,64.09563073301752,56.38650607062328,-1.013516160694655,-1.123489961675256,-1.7032193782330456,-2.755728177902748,19.34388252699013,0.28800010681152344,0.2882052189333226,1.0419004917144754,-0.27991294641945785,2.3637139298484087,0.3809937726475088,1.702807210781442,-1.9055961747436516,79.44224115723611,15.008606569640264,0.6609067190669667,8,-0.8210000991821271,-0.8580002784728986,-2.0005006790161115,-2.640000343322752,3.3739995956420916,1,0.1431699932246835,1.0571385753503042,14.72599983215332,-2.5416669426139937,14.72599983215332,1.224138096406046,14.751999855041506,0.1431699932246835
2194,2018-08-08,14.609999656677244,14.66800022125244,14.43000030517578,14.605999946594238,6597500.0,-0.000136929143997655,2.96663752682202,-0.037034420641772224,62.99907134073379,55.656932033738336,-0.9685116367573539,-1.0593997268224893,-1.65170171919352,-2.7208489252131063,19.9677235489034,0.23799991607666016,0.267916803266683,0.9659996986389139,-0.4165526106869617,2.3485520079647895,0.274723543975977,1.6572758533018508,-1.8067315272778313,54.077971311995,-8.008265881694044,0.6912761546629375,8,-0.8189992904663068,-0.8189992904663068,-1.9719998836517316,-2.637999534606932,3.4600000381469744,2,0.16358661187445334,-3.1142491246714306,14.612000465393065,1.0571385753503042,14.72599983215332,-2.5416669426139937,14.72599983215332,0.16358661187445334
2195,2018-08-09,14.90999984741211,15.027999877929688,14.628000259399414,14.670000076293945,8613000.0,0.02053389444110998,-1.4691379827985094,60.004291845520214,64.59351590414025,56.78712723938382,-1.2080582065036953,-1.3113296892199102,-1.9057375812655373,-2.9838166658821397,19.90340681165805,0.4180002212524432,0.29464652441761885,1.19279990196228,-0.2965149338459181,2.682114737770478,0.4481424840581809,1.937457319866379,-2.0137424328126965,68.7678472372136,9.659930862947505,0.7446574179040992,8,-1.1189994812011719,-1.1189994812011719,-2.2764999866485596,-2.937999725341797,2.724000930786133,3,0.14714958193117833,2.96663752682202,14.609999656677244,-3.1142491246714306,14.612000465393065,1.0571385753503042,14.72599983215332,0.14714958193117833
2196,2018-08-10,15.05799961090088,15.156000137329102,14.770000457763672,14.802000045776367,6264500.0,0.009926208249724455,-1.4125074878629564,1.0666658719373192,65.36288328823306,59.5267027457625,-1.183259318384069,-1.3932493544619913,-2.0051055610232336,-3.0949205737814243,19.893175546053907,0.3859996795654297,0.2930275321656133,1.253499698638917,-0.3370586287753987,2.844058026053233,0.4582205349317583,2.048778862346076,-2.0724724825094683,86.50130177887915,30.74869146331261,0.795279163707158,8,-1.2429995536804217,-1.2529993057250994,-2.429499864578249,-3.085999488830568,2.6280012130737287,4,0.16682163294152552,-1.4691379827985094,14.90999984741211,2.96663752682202,14.609999656677244,-3.1142491246714306,14.612000465393065,0.16682163294152552
2197,2018-08-13,14.956000328063965,15.11400032043457,14.847999572753904,15.0,9093500.0,-0.0067737604909403615,-1.0461502910527274,-0.17187401046808232,68.20862074222691,62.63882081701486,-0.7878712185816887,-1.2190752352715641,-1.8599440577972484,-2.9587667915719678,19.989598550632813,0.26600074768066584,0.29662010821996354,1.0660004138946526,-0.5809895927358095,2.7129904205251147,0.24250541057942065,1.8894954172098846,-1.8402448191362915,72.45181053665874,12.004472840912207,0.8234950033152313,8,-1.069000244140625,-1.1510000228881836,-2.2885003089904785,-2.9840002059936523,2.2100000381469727,0,0.1664882831522494,-1.4125074878629564,15.05799961090088,-1.4691379827985094,14.90999984741211,2.96663752682202,14.609999656677244,0.1664882831522494
2198,2018-08-14,15.270000457763672,15.291999816894533,14.84000015258789,15.05799961090088,4561000.0,0.020994926638942868,2.531253376050033,-4.818236989834583,68.04923376781153,65.67687971001337,-0.7604498481817199,-1.4596904203700305,-2.1292737375840396,-3.2333740996997484,21.104867132866307,0.4519996643066424,0.38877680236126366,1.2859004974365238,-0.45282481513373973,3.0246258100067873,0.41653784115139203,2.1552631537216556,-2.0318302711319127,97.44786872477499,38.61488517369668,0.8693626562851319,8,-0.6240005493164062,-1.3970003128051758,-2.560000419616699,-3.2980003356933594,1.871999740600586,1,0.16214798676672304,-1.0461502910527274,14.956000328063965,-1.4125074878629564,15.05799961090088,-1.4691379827985094,14.90999984741211,0.16214798676672304
2199,2018-08-15,15.244000434875488,15.390000343322756,15.038000106811525,15.253999710083008,7611000.0,-0.001702686451130031,1.4964507827215876,-0.04716620407649197,67.44186956708919,65.84808011603643,-0.41361871680389584,-1.354934644911772,-2.0626911129405467,-3.1656248572553274,22.324805583347125,0.35200023651123047,0.5881496999381639,1.165800476074219,-0.6338066368744233,2.9654075890228615,0.2659969195998979,2.0656040325485403,-1.8415238778227074,80.83990913812613,24.91360185248832,0.8998035564743212,8,-0.3340001106262207,-1.3220000267028809,-2.5340003967285156,-3.272000312805176,1.852000236511234,2,0.17987401915093582,2.531253376050033,15.270000457763672,-1.0461502910527274,14.956000328063965,-1.4125074878629564,15.05799961090088,0.17987401915093582
2200,2018-08-16,15.317999839782715,15.477999687194824,15.27400016784668,15.300000190734865,5723500.0,0.004854329755720199,-4.82858310626703,-1.8000953743441237,77.58445071225425,67.08097249886649,-0.44576468433783667,-1.3544040582317614,-2.0949915824726766,-3.2022261872485522,23.1332144011058,0.23399925231933594,0.8117314996714065,1.1483998775482185,-0.7101410009607463,3.0069407560571815,0.2191294382937361,2.077670316802701,-1.7167709041029369,77.40112689943709,16.2948333762549,0.9292704392544816,8,-0.3639998435974121,-1.3519997596740723,-2.607999801635742,-3.3459997177124023,2.1320009231567383,3,0.1796579112041916,1.4964507827215876,15.244000434875488,2.531253376050033,15.270000457763672,-1.0461502910527274,14.956000328063965,0.1796579112041916
2201,2018-08-17,15.300000190734865,15.338000297546387,15.079999923706055,15.300000190734865,4740500.0,-0.0011750652328055278,5.789464438086951,0.0,91.32532342354264,69.96228883100545,-0.37747612881530834,-1.267167823034244,-2.0231012444693928,-3.1425616705443264,24.18158021061798,0.25800037384033203,1.0314788459312734,1.0452002048492446,-0.8583108995463267,2.948711309244816,0.09344465265145985,1.9969557570470293,-1.4735587648732817,72.10037205283805,4.0724668101450305,0.9517555521977852,8,-0.3460001945495623,-1.3340001106262225,-2.418500185012819,-3.2150001525878924,2.6020002365112287,4,0.1525490561024152,-4.82858310626703,15.317999839782715,1.4964507827215876,15.244000434875488,2.531253376050033,15.270000457763672,0.1525490561024152
2202,2018-08-20,15.336000442504885,15.473999977111815,15.208000183105467,15.380000114440918,6261000.0,0.0023529576026946053,1.2931076298254547,-100.0,91.3513741076483,72.99070476151998,-0.35520137977096056,-1.2331315424022709,-2.0103223635266545,-3.132911623143835,25.355326649299982,0.26599979400634766,1.0051035582144543,0.9966004371643091,-0.9426728176883596,2.935873692016978,0.026963809737974742,1.9662370645906435,-1.3113720252833119,77.74304886014937,2.2473115473123926,0.9696366274263339,8,-0.38200044631958185,-1.370000362396242,-2.4545004367828387,-3.251000404357912,2.573999404907225,0,0.15323424058834267,5.789464438086951,15.300000190734865,-4.82858310626703,15.317999839782715,1.4964507827215876,15.244000434875488,0.15323424058834267
2203,2018-08-21,15.321999549865724,15.5,15.253999710083008,15.454000473022461,6180500.0,-0.0009129428948342344,1.1964313844031658,3.000043349155856,89.9534235041095,75.98563277967284,-0.2569129000639805,-1.1213085413943897,-1.951341572082642,-3.077029842083384,27.233964839161906,0.2460002899169922,0.9790770174553138,0.8839995861053485,-1.0439586908435583,2.811957863054255,-0.07997955236910492,1.8479787245798018,-1.1229665802473612,61.471755132709625,-18.292650852459055,0.9639791384744537,8,-0.2579994201660174,-1.344999313354494,-2.3689997196197528,-3.2369995117187518,3.0299997329711896,1,0.12034988059775609,1.2931076298254547,15.336000442504885,5.789464438086951,15.300000190734865,-4.82858310626703,15.317999839782715,0.12034988059775609
2204,2018-08-22,15.543999671936035,15.60200023651123,15.29800033569336,15.29800033569336,4141000.0,0.014488978500998284,-1.4715505778274,-1.8636183017491383,78.36675747978548,77.51599295474453,-0.37156643121360133,-1.261660942794233,-2.1303996666743696,-3.2517605359046744,29.266807163687236,0.3039999008178711,0.969289946125901,1.0130997180938728,-0.9411659460982733,2.967365382286017,0.035966885997799736,1.9902325501899458,-1.1628313180642422,88.8887873910446,11.086394850570187,0.9771328320960725,8,-0.357999324798584,-1.5159993171691895,-2.5799999237060547,-3.4589996337890625,2.910000801086426,2,0.10280497684989909,1.1964313844031658,15.321999549865724,1.2931076298254547,15.336000442504885,5.789464438086951,15.300000190734865,0.10280497684989909
2205,2018-08-23,15.75,15.817999839782715,15.5,15.5,5853000.0,0.013252723392415344,-1.5439987182617188,1.0162629046827085,82.48731056617741,79.41870709673834,-0.49828175402409336,-1.3779570183267609,-2.293918458371472,-3.4120070919888583,31.397663816449317,0.31799983978271484,0.9825534194222119,1.117300033569336,-0.86963608889047,3.10423615602914,0.123831972339433,2.110768094799239,-1.1734985449058968,90.78592852093884,13.315955079473852,0.9934680612299022,8,-0.42100000381469727,-1.613999843597412,-2.747000217437744,-3.6649999618530273,2.7080001831054688,3,0.08546036008804592,-1.4715505778274,15.543999671936035,1.1964313844031658,15.321999549865724,1.2931076298254547,15.336000442504885,0.08546036008804592
2206,2018-08-24,16.077999114990234,16.139999389648438,15.789999961853027,15.791999816894533,4449500.0,0.020825340634300638,-1.4137974125740744,1.1439971923828054,85.5041953670645,81.34043761060919,-0.7446903237434697,-1.5560765310024216,-2.5815187460288325,-3.694690862494065,33.44711390265992,0.3899993896484375,1.0183832930693928,1.2994991779327396,-0.6608109328009881,3.2598092886664674,0.31934412256587663,2.2796542332996026,-1.2780279506521808,93.34760435170558,16.11707153195566,0.9801550553668636,8,-0.5879993438720703,-1.7809991836547852,-2.9984993934631348,-3.796999454498291,2.1580009460449254,4,0.08533410396011543,-1.5439987182617188,15.75,-1.4715505778274,15.543999671936035,1.1964313844031658,15.321999549865724,0.08533410396011543
2207,2018-08-27,16.062000274658207,16.239999771118164,15.95199966430664,16.106000900268555,4756500.0,-0.0009950765774773274,-1.1818037323083814,-0.15384871887211582,90.14398590715575,83.79541007053632,-0.620565857124312,-1.332254889525224,-2.5215081609944896,-3.6339038162559874,34.252497425720605,0.28800010681152344,1.0255153195755895,1.1082003116607702,-0.6297136707038469,2.846114294025389,0.23924332047846164,1.9771573028430787,-0.9940234652580759,81.94731384974926,4.7901450468001485,0.8689569911823091,8,-0.4230003356933629,-1.7150001525878942,-2.9335002899169957,-3.6980004310607946,2.23799896240234,0,0.11455610267240157,-1.4137974125740744,16.077999114990234,-1.5439987182617188,15.75,-1.4715505778274,15.543999671936035,0.11455610267240157
2208,2018-08-28,16.18400001525879,16.22599983215332,16.016000747680664,16.128000259399414,4584000.0,0.007595550897422587,2.0,-1.2727036282458004,90.86194731017493,86.39764093087919,-0.6697071037312714,-1.2338244308610467,-2.6029094468805596,-3.7091209372337772,35.10140487513046,0.20999908447265625,1.022709427287328,1.0501000404357903,-0.3704909831472385,2.470691064018819,0.3398045286442759,1.7603955522273047,-0.8816186135150517,94.05522405285505,13.401246637591314,0.7102955117915148,8,-0.5240001678466797,-1.8369998931884766,-3.055500030517578,-3.6440000534057617,1.6739997863769531,1,0.10664853129794816,-1.1818037323083814,16.062000274658207,-1.4137974125740744,16.077999114990234,-1.5439987182617188,15.75,0.10664853129794816
2209,2018-08-29,16.50200080871582,16.61199951171875,16.270000457763672,16.31599998474121,6126500.0,0.01964908509374763,-1.4604259289752457,3.321457765667575,90.94656181473012,87.8823199422654,-0.8833925958070878,-1.3383281193523047,-2.863851509313342,-3.978462083788285,37.01190551497788,0.42799949645996094,1.028484968255956,1.1890007972717278,0.07311689121906895,2.3048847033243867,0.6310588442453984,1.7469427502980572,-1.0120957330971976,90.1080259619079,7.622104700268437,0.557941953026329,8,-0.656001091003418,-1.9690008163452148,-3.3185007572174072,-3.8470005989074707,0.7179985046386719,2,0.11210752535801505,2.0,16.18400001525879,-1.1818037323083814,16.062000274658207,-1.4137974125740744,16.077999114990234,0.11210752535801505
2210,2018-08-30,16.610000610351562,16.72599983215332,16.420000076293945,16.489999771118164,5623000.0,0.006544648911827711,-1.3538422037193265,0.645162944276954,90.75636355258025,87.81910217882512,-0.8815535459173596,-1.3702474098357804,-2.9172613324009866,-4.04230066272441,38.23652109941818,0.305999755859375,1.0199660259488308,1.204100561141967,-0.01931710853208557,2.427518230816018,0.5923917263049425,1.8158093959789934,-0.8956766475129143,87.60691903039022,5.396391669040625,0.6117088348370258,8,-0.643000602722168,-2.020000457763672,-3.4265005588531494,-3.955000400543213,0.12999916076660156,3,0.11101744701452287,-1.4604259289752457,16.50200080871582,2.0,16.18400001525879,-1.1818037323083814,16.062000274658207,0.11101744701452287
2211,2018-08-31,16.75200080871582,16.823999404907227,16.573999404907227,16.573999404907227,8661000.0,0.00854907845552777,-1.808966610946809,1.4833346578717317,96.1934448602874,88.35711004022947,-0.8894639984070221,-1.4257829462307612,-2.999703796935032,-4.134394768101901,39.10955877708177,0.25,1.0251832242910552,1.244800710678101,-0.07341620506146285,2.5630176264176647,0.5856922528083182,1.903909168547882,-0.8353416720142377,91.74327779709917,7.955542589777195,0.6591084578697815,8,-0.7130012512207031,-2.1130008697509766,-3.5645010471343994,-4.093000888824463,-0.24000167846679332,4,0.10183854417569282,-1.3538422037193265,16.610000610351562,-1.4604259289752457,16.50200080871582,2.0,16.18400001525879,0.10183854417569282
2212,2018-09-04,17.215999603271484,17.232000350952152,16.761999130249027,17.020000457763672,9832500.0,0.027698111995926533,3.122806136960503,1.101110111011101,96.46611856906837,89.08074282522492,-1.1831623388142454,-1.7852006483918572,-3.3923026660493605,-4.549306417194387,40.30098128510937,0.4799995422363317,1.0031153557907455,1.5842995166778557,0.11505179107597385,3.0535472422797376,0.8496756538769148,2.3189233794787967,-1.1178724129287723,98.68414861011306,15.93759456408793,0.734623862800941,9,-0.9509992599487305,-2.372999191284178,-4.0284998416900635,-4.556999683380127,-1.302000045776369,1,0.05924723985064739,-1.808966610946809,16.75200080871582,-1.3538422037193265,16.610000610351562,-1.4604259289752457,16.50200080871582,0.05924723985064739
2213,2018-09-05,16.70400047302246,17.312000274658207,16.312000274658207,17.256000518798828,10462000.0,-0.029739727117078396,2.0120502000706315,-2.8163390424289605,78.29460659595927,89.07272606035534,-0.5079241421532075,-1.1683396011219074,-2.8017108307531835,-3.98990068856976,40.98648009497329,1.0,0.9384216462124826,0.9677003860473636,-0.4937329245147559,2.429133696609483,0.23698373076630475,1.6984170413284243,0.527999877929691,41.65068056847039,-39.629460288971416,0.7307166552810602,9,-0.2980003356933594,-1.8110003471374512,-3.653500556945801,-4.0450005531311035,-1.2800006866455078,2,0.09554590031386079,3.122806136960503,17.215999603271484,-1.808966610946809,16.75200080871582,-1.3538422037193265,16.610000610351562,0.09554590031386079
2214,2018-09-06,17.0,17.153999328613278,16.70400047302246,16.757999420166016,8817500.0,0.01772027769369311,-1.5714332425067916,-0.4384068111690457,80.01430853267098,88.79794805663239,-0.643322489832169,-1.345068037344335,-3.0188934076053613,-4.2392290688211425,42.14655936027467,0.44999885559081676,0.8818686391601105,1.1441998958587654,-0.3203114833810261,2.608711275098555,0.4119442062388714,1.876455585478661,0.3120002746582067,68.79997253417933,-12.43502558355867,0.732255689619895,9,-0.44899988174438477,-2.0349998474121076,-3.94950008392334,-4.341000080108643,-1.010000228881836,3,0.05047057656680831,2.0120502000706315,16.70400047302246,3.122806136960503,17.215999603271484,-1.808966610946809,16.75200080871582,0.05047057656680831
2215,2018-09-07,17.104000091552734,17.357999801635742,16.75200080871582,16.88800048828125,5359500.0,0.006117652444278532,-1.483607710707753,0.8925582055202635,81.2327109238398,88.32333867405187,-0.5979391754387429,-1.3452427159039857,-3.0343440863665805,-4.298385467115168,42.96129082248063,0.6059989929199219,0.8568163272361566,1.1384999752044678,-0.3560904622003491,2.633090412609283,0.3912047565020593,1.8857951939068762,-0.7919998168945277,75.71703394389175,-6.397760306201505,0.7472952187024077,9,-0.44900035858154297,-1.4250001907348633,-4.053500175476074,-4.4110002517700195,-1.0739994049072266,4,0.006781993754726878,-1.5714332425067916,17.0,2.0120502000706315,16.70400047302246,3.122806136960503,17.215999603271484,0.006781993754726878
2216,2018-09-10,17.569999694824222,17.597999572753906,17.115999221801758,17.22599983215332,7772000.0,0.02724506552719408,1.41000405311971,1.5925948819384514,83.66487773527733,87.60343776606537,-0.9275874280030258,-1.70059050362903,-3.408744557104953,-4.715801528763368,43.75109395368166,0.4939994812011719,0.9355041210496271,1.4788995742797901,-0.11357663344959334,3.071375782009172,0.6826614704150984,2.275137678144482,-1.2370794296264656,97.82271436919554,14.528889462393977,0.7962381038646912,9,-0.7629995346069371,-1.5559997558593786,-4.015499591827396,-4.372999668121341,-1.0279998779296946,0,-0.047239609454891474,-1.483607710707753,17.104000091552734,-1.5714332425067916,17.0,2.0120502000706315,16.70400047302246,-0.047239609454891474
2217,2018-09-11,17.445999145507812,17.76799964904785,17.399999618530273,17.50200080871582,10715500.0,-0.007057515735355291,-3.972949287969586,-0.16279559757145462,80.98018786957348,86.50546449488745,-0.6555600970538791,-1.4550836677766998,-3.1925682544498546,-4.54318979416813,44.64771242064156,0.3680000305175781,0.9922778845563052,1.2303990840911858,-0.37768590752812514,2.8384840757104968,0.42635658828152856,2.0344415799008413,-1.0624757080078098,77.88457129832067,-7.832120978699322,0.8040424958096555,9,-0.4269990921020508,-1.346999168395996,-3.714498996734619,-4.0719990730285645,-1.1139984130859375,1,-0.05353663080393323,1.41000405311971,17.569999694824222,-1.483607710707753,17.104000091552734,-1.5714332425067916,17.0,-0.05353663080393323
2218,2018-09-12,17.746000289916992,17.79400062561035,17.270000457763672,17.468000411987305,8232500.0,0.017195985274734316,1.8021358193427306,-4.964136098906713,81.40333840636183,85.44510633840207,-0.7942101764526086,-1.6443867348511034,-3.404678524133814,-4.791511458460581,45.20535805741819,0.5240001678466797,1.0203023964294644,1.4066002368927002,-0.2745422228219141,3.0877426966073145,0.566029007035393,2.2471714667500073,-1.2794082797241195,95.59630009414252,9.856164937709039,0.8405712298573071,9,-0.6929998397827148,-1.6339998245239258,-3.9735000133514404,-4.372000217437744,-1.404001235961914,2,-0.10323457131141778,-3.972949287969586,17.445999145507812,1.41000405311971,17.569999694824222,-1.483607710707753,17.104000091552734,-0.10323457131141778
2219,2018-09-13,17.986000061035156,18.100000381469727,17.695999145507812,17.84600067138672,8775000.0,0.013524161343247965,1.1956587090153314,0.5035951479224985,81.58194763084477,84.42572679154257,-0.8957666495118843,-1.7585940890279055,-3.549994309306669,-4.97660218432204,45.786622630310816,0.40400123596191406,1.0579659672139883,1.5095000267028809,-0.24129546300791915,3.260295516413679,0.6341022818474826,2.384897771558281,-1.4132153616088843,91.54300025469055,6.175047834618738,0.8753977448553993,9,-0.7799997329711914,-1.7209997177124023,-4.2134997844696045,-4.49399995803833,-1.7460002899169922,3,-0.1424441379942234,1.8021358193427306,17.746000289916992,-3.972949287969586,17.445999145507812,1.41000405311971,17.569999694824222,-0.1424441379942234
2220,2018-09-14,18.06999969482422,18.253999710083008,18.00200080871582,18.00200080871582,7647500.0,0.004670278744802081,-6.411853804942358,0.485708446866485,80.21847722175028,82.65073038726067,-0.8391294198149843,-1.7137126032838559,-3.541152900085738,-5.002507276482474,46.341332552132556,0.26799964904785156,1.0903637480243304,1.4558996677398675,-0.3434304022917267,3.2552297377714616,0.5562346327240704,2.3555647027556645,-1.3444934271936013,83.8312885492089,-0.5055096971067456,0.8996650350157969,9,-0.7869997024536133,-1.6289997100830078,-4.278999328613281,-4.524999618530273,-1.4820003509521484,4,-0.11510791139093535,1.1956587090153314,17.986000061035156,1.8021358193427306,17.746000289916992,-3.972949287969586,17.445999145507812,-0.11510791139093535
2221,2018-09-17,17.634000778198242,18.145999908447266,17.52400016784668,18.062000274658203,7094500.0,-0.02412833004921744,1.0872517801424113,-6.294213346049199,71.15179599364141,79.83802787887988,-0.29598793933314127,-1.1530059429666792,-3.0195915670289004,-4.50630369225121,47.01193365729063,0.6219997406005859,1.0949157240661478,0.9032007217407241,-0.8391212350009347,2.6455226784823846,0.032039743369892904,1.7743617001115535,-0.7250752974733388,36.991930591065305,-45.6788679267736,0.8711609783708302,9,-0.3510007858276367,-1.1220006942749023,-3.8430004119873047,-4.089000701904297,-0.9540004730224645,0,-0.09096064538773507,-6.411853804942358,18.06999969482422,1.1956587090153314,17.986000061035156,1.8021358193427306,17.746000289916992,-0.09096064538773507
2222,2018-09-18,17.68600082397461,17.88800048828125,17.055999755859375,17.318000793457028,9148000.0,0.0029488512805702083,1.155444101297097,-0.8598141669823386,70.59793790703158,78.98284246899905,-0.30654342315225946,-1.0750408083579615,-2.982371324009602,-4.499165403001669,47.10441004697599,0.832000732421875,1.1008026597567806,0.8377007484436021,-0.8236446168376261,2.499046113724832,0.007028065802987982,1.6683734310842162,0.5679988861083984,52.58773724440652,-27.459794893131665,0.8306726826406149,9,-0.207000732421875,-1.1390008926391602,-3.8760006427764893,-4.074000835418701,-1.8660011291503888,1,-0.06468398472136838,1.0872517801424113,17.634000778198242,-6.411853804942358,18.06999969482422,1.1956587090153314,17.986000061035156,-0.06468398472136838
2223,2018-09-19,17.166000366210938,17.788000106811523,16.913999557495114,17.729999542236328,13020000.0,-0.029401811236985487,1.5705886972814789,-1.532606329494434,58.627858112605985,76.60657020010292,0.31948033523740804,-0.43195575608598347,-2.3814799306404453,-3.9208852296959282,47.04873800682727,0.8740005493164098,1.0725126266229346,0.22550024986266948,-1.2761934071399885,1.7271939068653293,-0.5253465786386613,0.9763470783640003,1.0640393447875987,18.806028359709046,-57.49166478647007,0.7508468285013298,9,0.33699989318847656,-0.6190004348754883,-3.320000171661377,-3.505000114440918,-0.9460010528564453,2,-0.04858438867510939,1.155444101297097,17.68600082397461,1.0872517801424113,17.634000778198242,-6.411853804942358,18.06999969482422,-0.04858438867510939
2224,2018-09-20,17.142000198364258,17.288000106811527,16.554000854492188,16.799999237060547,13577500.0,-0.001398122296089488,1.3154522125517678,-0.606385569060325,57.066948276062995,73.92148546146106,0.40872310888138585,-0.29734405606645353,-2.276811817578814,-3.8395264055577787,46.56569677262513,0.7339992523193395,0.9996602762264928,0.12160005569457866,-1.2297623558796928,1.4729624672688502,-0.5540811500925571,0.7972812614817144,1.0353979064941399,34.588219982519696,-38.61505100990674,0.6756812057871358,9,0.26200008392333984,-0.4960002899169922,-2.882500171661377,-3.4130001068115234,-1.5040006637573224,3,-0.046669066337166276,1.5705886972814789,17.166000366210938,1.155444101297097,17.68600082397461,1.0872517801424113,17.634000778198242,-0.046669066337166276
2225,2018-09-21,17.096000671386722,17.431999206542972,17.041999816894528,17.180000305175778,16007000.0,-0.0026834398812995985,-3.0624652308669664,-0.24561227392124277,54.6892054285636,70.70196631627066,0.506759793511808,-0.1531893000291653,-2.159138377033319,-3.737066897600574,45.83757336090124,0.3899993896484446,0.9949586300658204,0.00830049514770792,-1.2035332412598478,1.2201342315552655,-0.59761637305607,0.6142173633514858,0.9839935984497039,34.045234860411455,-35.29214910157421,0.6059168682037787,9,0.30799961090087535,-0.42900085449219105,-2.680000305175785,-3.3180003166198766,-1.5880002975463903,4,-0.05007024255100967,1.3154522125517678,17.142000198364258,1.5705886972814789,17.166000366210938,1.155444101297097,17.68600082397461,-0.05007024255100967
2226,2018-09-24,17.450000762939453,17.541999816894528,16.832000732421875,17.096000671386722,10490000.0,0.020706602576660682,1.6394106343905543,-4.214305177112031,53.288381787226015,67.62509897378759,0.1496891975400203,-0.4207018666213358,-2.431553406422557,-4.032614007372523,44.50330603410224,0.7099990844726527,0.9659627641541775,0.2937005043029792,-0.8295668939824061,1.4169679025883646,-0.26793319483971345,0.8553342034456719,0.5384339019763189,67.16642836717186,1.4775468549373016,0.5616336991426929,9,-0.04600048065185547,-0.7830009460449219,-2.9900007247924805,-3.6280007362365723,-1.6600008010864258,0,-0.04939835996443698,-3.0624652308669664,17.096000671386722,1.3154522125517678,17.142000198364258,1.5705886972814789,17.166000366210938,-0.04939835996443698
2227,2018-09-25,17.902000427246094,17.972000122070312,17.600000381469727,17.649999618530273,11664500.0,0.025902558426622146,-1.1136391960942622,0.7118665071821966,67.12407420231314,66.03851406222664,-0.2579505828019535,-0.7671158562931595,-2.792905923428485,-4.423481797076153,43.23416534432675,0.5219993591308594,0.9349693818837963,0.6537001609802253,-0.3908357053959648,1.6982360273564154,0.1314322277921285,1.1759680941683222,-1.3479995727539062,95.06348864736898,25.246108634333694,0.5222679331880957,9,-0.4980001449584961,-1.1710004806518555,-3.442000389099121,-4.080000400543213,-1.4659996032714844,1,-0.06826053473948546,1.6394106343905543,17.450000762939453,-3.0624652308669664,17.096000671386722,1.3154522125517678,17.142000198364258,-0.06826053473948546
2228,2018-09-26,17.90999984741211,18.09600067138672,17.746000289916992,18.0,9362500.0,0.00044684504385550383,1.4822590463307406,-0.35714231651289347,64.17445649461308,64.10434838042312,-0.2684730222450149,-0.6737196520774482,-2.712874054967859,-4.36530720210625,41.96520662860224,0.35000038146972656,0.8426708360289865,0.5753995895385735,-0.3803221963451193,1.5311213754222663,0.09753869659672532,1.0532604824804217,-1.327639007568358,87.9376883228689,17.248398127546523,0.4778608929418467,9,-0.5059995651245117,-1.1560001373291016,-3.4499998092651367,-4.0879998207092285,-1.1719989776611364,2,-0.1166945935451742,-1.1136391960942622,17.902000427246094,1.6394106343905543,17.450000762939453,-3.0624652308669664,17.096000671386722,-0.1166945935451742
2229,2018-09-27,18.351999282836914,18.450000762939453,18.013999938964844,18.013999938964844,11569500.0,0.024678918994444965,-1.5798915404973788,-3.7555418980205992,67.58736956186333,62.70089197376901,-0.72984690374712,-1.0224363732759834,-3.059052959295375,-4.740924357126419,40.3674397055672,0.5400009155273438,0.7759668706034084,0.9248991012573242,-0.0494480585975019,1.8992462611121503,0.43772552132991294,1.4120726811847355,-1.7090928497314444,93.94304831556835,22.902873626593177,0.48717357992741284,9,-0.8499984741210938,-1.4779987335205078,-3.8314990997314453,-4.5159993171691895,-3.839999198913574,3,-0.11617262711405518,1.4822590463307406,17.90999984741211,-1.1136391960942622,17.902000427246094,1.6394106343905543,17.450000762939453,-0.11617262711405518
2230,2018-09-28,18.45400047302246,18.47599983215332,17.95400047302246,18.239999771118164,11345000.0,0.005558042402548535,3.0465157541436874,0.6331394003690557,63.88192170166164,61.89312816354904,-0.8623327886667838,-1.0321239810341183,-3.0661991753825433,-4.779267996121435,38.51521419970857,0.5219993591308594,0.6834775217916338,0.9347002983093269,-0.06279968899518806,1.9322002856138418,0.4359503046570694,1.4334502919615844,-1.7026683801269513,98.6618387361372,29.728505760114558,0.4987499936522567,9,-0.939000129699707,-1.4660005569458008,-3.8470001220703125,-4.5450005531311035,-3.4800004959106463,4,-0.1525956901611757,-1.5798915404973788,18.351999282836914,1.4822590463307406,17.90999984741211,-1.1136391960942622,17.902000427246094,-0.1525956901611757
2231,2018-10-01,18.45800018310547,18.874000549316406,18.36000061035156,18.600000381469727,9299000.0,0.0002167394592220706,-2.0414256612248383,-0.6635501524091338,66.51438168646021,61.43939969459666,-0.8237861545313585,-0.9504936231080947,-2.9767589482169505,-4.725582972578298,36.65721322437897,0.5139999389648473,0.5674502616829251,0.8534000396728523,-0.1594819623516308,1.8662820416973354,0.34695903866061073,1.3598410406850938,-1.5686946710693341,67.34691433251041,-0.4353868441793054,0.5064410010122413,10,-0.7439994812011719,-1.125999927520752,-3.7255001068115234,-4.441000461578369,-3.508000373840334,0,-0.15982228735511983,3.0465157541436874,18.45400047302246,-1.5798915404973788,18.351999282836914,1.4822590463307406,17.90999984741211,-0.15982228735511983
2232,2018-10-02,18.23600006103516,18.49399948120117,18.016000747680664,18.46999931335449,10354500.0,-0.012027311727600076,2.390066892572888,1.6478797566118588,58.20495770423055,61.392410760332716,-0.5761526818870166,-0.6831868919151418,-2.6635194516573435,-4.450243914866812,34.041241200577154,0.47799873352050426,0.44943004923154106,0.5803998947143576,-0.45261334635453565,1.6134131357832509,0.06389327417991097,1.0969065152488042,-1.1482250452709977,43.43968603154934,-19.96409969534305,0.5165066205344463,10,-0.5219993591308629,-0.8229999542236364,-3.342500209808353,-4.058000564575199,-2.6640005111694354,1,-0.13413029672052357,-2.0414256612248383,18.45800018310547,3.0465157541436874,18.45400047302246,-1.5798915404973788,18.351999282836914,-0.13413029672052357
2233,2018-10-03,18.299999237060547,18.530000686645508,18.20199966430664,18.308000564575195,8188500.0,0.0035094963704311866,-2.215688841101398,0.03419381658420586,55.58717880492629,61.22799193020642,-0.5167159895432576,-0.6550731486521499,-2.6241764806966046,-4.460693060288161,32.815936436742355,0.3280010223388672,0.38827557357871,0.5645991325378432,-0.40343199738858715,1.5326302624642736,0.08058356757462803,1.0486146975010584,-1.0336016679411593,37.60855818967752,-21.317267931703633,0.48401556496321474,10,-0.44699859619140625,-0.8549985885620117,-3.3069992065429688,-4.071999549865723,-2.7179994583129865,2,-0.10185784102717499,2.390066892572888,18.23600006103516,-2.0414256612248383,18.45800018310547,3.0465157541436874,18.45400047302246,-0.10185784102717499
2234,2018-10-04,17.857999801635742,18.34000015258789,17.700000762939453,18.290000915527344,8666000.0,-0.024152975620331252,1.4060146062863679,53.9911799761621,46.65403930177012,60.33519569389603,0.041939210953337636,-0.15336165724648154,-2.092672204148812,-3.964519596391316,31.162934317869773,0.6399993896484375,0.31544143188067864,0.07969970703124929,-0.8250898252766632,0.9844892393391618,-0.3726950591227087,0.5320944731852073,-0.43084193449665165,13.458182917041691,-40.56918694601509,0.45239476615395685,10,-0.0049991607666015625,-0.2859992980957031,-2.8544998168945312,-3.630000114440918,-2.911999702453615,3,-0.06271693046956917,-2.215688841101398,18.299999237060547,2.390066892572888,18.23600006103516,-2.0414256612248383,18.45800018310547,-0.06271693046956917
2235,2018-10-05,17.219999313354492,17.625999450683594,16.917999267578125,17.538000106811527,19749000.0,-0.03572631287759398,1.866400512745272,0.7361110497896265,43.85754308515151,59.28732472699886,0.7815689733483815,0.5204589871052754,-1.371637758083141,-3.2746747434518237,29.220551202747412,0.9400005340576172,0.3183599013759526,-0.5641007423400879,-1.4520203619456353,0.32381887726545955,-1.0080605521428616,-0.12014093253731417,1.654001235961914,15.439665024553683,-39.059539658582146,0.44395980980277455,10,0.6760005950927734,0.3730010986328125,-2.0304994583129883,-2.805999755859375,-2.471999168395998,4,-0.1572589626836418,1.4060146062863679,17.857999801635742,-2.215688841101398,18.299999237060547,2.390066892572888,18.23600006103516,-0.1572589626836418
2236,2018-10-08,16.739999771118164,17.384000778198242,16.365999221801758,17.239999771118164,18986500.0,-0.027874538988168163,1.583753691242678,1.5723231208464112,37.54605786831852,56.000878467666126,1.2854413879709519,0.9856221361308037,-0.7946745804223845,-2.7429241491395633,27.157554580561904,1.0180015563964844,0.32230636509449084,-1.0026002883911147,-2.003101992826114,-0.0020985839561156183,-1.5028511406086125,-0.5023494361736169,2.0948807525634763,17.282823297137217,-35.91081083245224,0.5002508522174993,10,0.880000114440918,0.8530006408691406,-1.4614996910095215,-2.2690000534057617,-2.043999671936037,0,-0.10549580753598709,1.866400512745272,17.219999313354492,1.4060146062863679,17.857999801635742,-2.215688841101398,18.299999237060547,-0.10549580753598709
2237,2018-10-09,16.511999130249027,16.917999267578125,16.402000427246097,16.610000610351562,15981000.0,-0.013620110154512144,-2.245287092962629,0.19600296020507102,40.673110453808796,53.38961779646566,1.4477851948839167,1.2016724805630972,-0.45082433291857527,-2.4629509823073192,24.799317267927155,0.5159988403320277,0.33835149895481464,-1.1839009284973123,-2.3206142082025742,-0.047187648792050396,-1.7522575683499433,-0.6155442886446814,2.2241261413574165,6.746756451840525,-48.69832014472274,0.5683566398526311,10,1.108000755310055,1.0810012817382777,-1.1729993820190465,-1.9919996261596715,-1.8439989089965874,1,-0.09459783207730432,1.583753691242678,16.739999771118164,1.866400512745272,17.219999313354492,1.4060146062863679,17.857999801635742,-0.09459783207730432
2238,2018-10-10,15.913999557495115,16.68600082397461,15.68000030517578,16.621999740600586,166853000.0,-0.03621606130407373,1.4066930409348761,7.224382553862602,34.950965221724644,49.76335064756136,1.9365230422632056,1.7448450891497362,0.2576264204287195,-1.8166630831003499,23.045564507423375,1.00600051879883,0.3204121908673443,-1.6903004646301287,-3.077642046690711,-0.3029588825695466,-2.3839712556604216,-0.9966296735998359,2.7273206721191396,8.796964877535297,-47.250394960949244,0.6936707910302918,10,1.3630008697509783,1.3630008697509783,-0.3599991798400861,-1.1899995803832972,-1.3639993667602504,2,-0.02149051257628798,-2.245287092962629,16.511999130249027,1.583753691242678,16.739999771118164,1.866400512745272,17.219999313354492,-0.02149051257628798
2239,2018-10-11,15.423999786376953,15.956000328063965,15.347999572753904,15.765999794006348,20363500.0,-0.030790485405498447,-1.4615393525445024,0.48305073330531456,31.52076118586193,46.16766614580584,2.1987275881238943,2.1429342882822304,0.8437643691420043,-1.2832888190257439,20.96988157853556,0.6080007553100604,0.19013210128125735,-2.0522002220153794,-3.7331915390771506,-0.37120890495360825,-2.8926958805462633,-1.2117045634844956,3.0396412477709944,3.3362694335225247,-53.2018026186735,0.8404956585308855,10,1.6870002746582031,1.6870002746582031,0.22550034523010254,-0.6599998474121076,-0.7340002059936523,3,0.01024377558084244,1.4066930409348761,15.913999557495115,-2.245287092962629,16.511999130249027,1.583753691242678,16.739999771118164,0.01024377558084244
2240,2018-10-12,15.989999771118164,16.195999145507812,15.710000038146973,15.928000450134276,18645500.0,0.03669605761023953,1.0506374956490947,-0.18128456023624873,34.58613216851849,42.62008286603454,1.392934521663996,1.4894826702156294,0.3234018279095636,-1.8004263059867842,18.46159338653701,0.7719993591308594,0.07985173909953147,-1.3822002410888672,-3.1629215131529627,0.3985210309752265,-2.272560877120913,-0.4918396050568212,2.2243899461182615,31.532407576553922,-22.683827097525686,0.8903606360320472,10,0.949000358581543,1.1210002899169922,-0.23199963569641113,-1.2259998321533185,-2.434000015258789,4,-0.065290787171977,-1.4615393525445024,15.423999786376953,1.4066930409348761,15.913999557495115,-2.245287092962629,16.511999130249027,-0.065290787171977
2241,2018-10-15,16.030000686645508,16.257999420166016,15.711999893188475,16.059999465942386,12905000.0,0.0025016207692256653,1.5633859572143753,-0.48385657811759275,28.353376523640463,39.30324051263564,1.0865664664420294,1.394657537048463,0.3312823019328235,-1.7921134293130443,17.245269044343754,0.5459995269775408,-0.09674555557390008,-1.261999320983886,-3.135156956494555,0.6111583145267847,-2.1985781387392223,-0.32542050322854976,1.955077819032315,43.439569838130524,-5.378028444024238,0.9365788177553351,10,0.9089994430541992,1.0809993743896484,0.13699913024902344,-1.2430009841918945,-2.6220006942749023,0,-0.07997507715361729,1.0506374956490947,15.989999771118164,-1.4615393525445024,15.423999786376953,1.4066930409348761,15.913999557495115,-0.07997507715361729
2242,2018-10-16,16.541999816894528,16.597999572753903,16.134000778198242,16.290000915527347,11188500.0,0.031940056663601,1.549455040871965,-8.400305188198159,35.832640003286826,37.10829175689792,0.3453170711811637,0.8353891593849063,-0.1258987536106595,-2.2570253779489065,16.94033076408243,0.5679988861083949,-0.26251726714123436,-0.6928001403808643,-2.585069425941029,1.1994691451793003,-1.6389347831609484,0.25333450239921973,1.2321123741493807,89.23760295824054,43.49430980058444,0.9461346427800825,10,0.30200004577637074,0.5690002441406286,-0.13149976730346324,-1.6350002288818324,-2.8339996337890607,1,-0.11159471274005583,1.5633859572143753,16.030000686645508,1.0506374956490947,15.989999771118164,-1.4615393525445024,15.423999786376953,-0.11159471274005583
2243,2018-10-17,16.332000732421875,16.74799919128418,16.209999084472653,16.601999282836914,13539000.0,-0.012694903082889564,-1.0933781100988773,-1.0714274901604903,28.024378876896648,35.038329487467536,0.2758015959807345,1.0326478724526602,0.14128353039914998,-1.9998199834795578,16.856132847970727,0.538000106811527,-0.4592721268527207,-0.8610992431640625,-2.796029121959389,1.0738306356312641,-1.8285641825617276,0.10636569623360259,1.2480224491588316,70.28581627050573,29.37378316079981,0.9674649393976634,10,0.154998779296875,0.7789993286132812,0.22699928283691406,-1.340001106262207,-2.7400007247924805,2,-0.10188589496362832,1.549455040871965,16.541999816894528,1.5633859572143753,16.030000686645508,1.0506374956490947,15.989999771118164,-0.10188589496362832
2244,2018-10-18,16.341999053955078,16.50200080871582,16.139999389648438,16.190000534057614,14145500.0,0.0006121920820978399,-1.8730179153957358,-0.5629605035427556,26.554136947248395,33.1157288054783,0.03145117925273411,1.011502735727106,0.1898280853865728,-1.9606694936429303,17.58362060024201,0.3620014190673828,-0.6250110830338009,-0.811100864410399,-2.7831978658853984,1.1609961370646005,-1.7971493651478987,0.17494763632710075,1.0594622389194832,60.88627470436532,26.152327853570142,0.9860485007375002,10,0.024001121520996094,0.7690010070800781,0.24050140380859375,-1.2549986839294434,-2.1739988327026385,3,-0.1096560376306297,-1.0933781100988773,16.332000732421875,1.549455040871965,16.541999816894528,1.5633859572143753,16.030000686645508,-0.1096560376306297
2245,2018-10-19,16.239999771118164,16.791999816894528,16.22800064086914,16.52199935913086,11393500.0,-0.00624154257384002,-2.6862950427286263,-1.8552785132574137,25.9017536268464,31.82191722309251,-0.02255325092927052,1.1026161657970626,0.34072064898153087,-1.8136073390302982,17.916136468662135,0.5639991760253871,-0.8055174935230554,-0.8703001022338874,-2.884324402937189,1.143724198469414,-1.87731225258554,0.13671204811776505,0.9971845841467442,48.888881039717255,17.52511675261259,1.0070121503516511,10,-0.10700035095214844,0.8710002899169922,0.4955005645751953,-0.9999995231628418,-2.0999994277954084,4,-0.09544336284360322,-1.8730179153957358,16.341999053955078,-1.0933781100988773,16.332000732421875,1.549455040871965,16.541999816894528,-0.09544336284360322
2246,2018-10-22,16.58799934387207,16.694000244140625,16.167999267578125,16.299999237060547,10575500.0,0.0214285454223222,1.103995880142669,-1.0212784665435681,32.57188569934773,30.921781139263498,-0.4407288892720871,0.7238379930699637,0.04189501126063888,-2.1140629522953027,18.738237971996746,0.5260009765625,-0.9289497817033698,-0.47920045852661275,-2.4994997992729893,1.5410988822197638,-1.489350128899801,0.5309492118465755,0.49805022879195704,68.99684330441424,37.54291783298157,1.0101496703731887,10,-0.5179996490478551,0.5230007171630859,0.2740006446838379,-1.233999252319336,-1.8839988708496094,0,-0.1827827169002617,-2.6862950427286263,16.239999771118164,-1.8730179153957358,16.341999053955078,-1.0933781100988773,16.332000732421875,-0.1827827169002617
2247,2018-10-23,16.680000305175778,16.75,16.068000793457028,16.15999984741211,10476500.0,0.00554623613110361,1.0666647400514513,1.805556475379967,32.96888083955473,30.70154954124462,-0.5659035434287425,0.5645379917113544,0.004439149046948643,-2.1601209026662715,18.920642461658332,0.6819992065429723,-1.001226760204382,-0.32609949111938974,-2.3137461782998905,1.6615471960611128,-1.3199228347096401,0.6677238524708606,0.2670052674954384,84.53043331647278,51.6303318584703,0.9938233435902513,10,-0.6100006103515625,0.43099975585937855,0.21749973297119496,-1.3260002136230433,-1.9000005722045845,1,-0.19616308470869004,1.103995880142669,16.58799934387207,-2.6862950427286263,16.239999771118164,-1.8730179153957358,16.341999053955078,-0.19616308470869004
2248,2018-10-24,15.81999969482422,16.790000915527347,15.777999877929688,16.610000610351562,8937000.0,-0.05155878864610697,-1.315790392555679,-1.5192311924586506,30.305363913347165,30.56650539985409,0.31219118999706374,1.328021147005165,0.8999934666361948,-1.2602126454703626,19.06372927007547,1.0120010375976598,-1.032438834653469,-1.0816000938415495,-3.0888189104051182,0.9256187227220192,-2.0852095021233357,-0.07799068555976518,0.9990853978536105,4.141994025897998,-29.927821632359272,1.0036094082817846,10,0.4310002326965314,1.2910003662109357,1.1930003166198713,-0.46599960327148615,-1.052000045776369,2,-0.13350186804426611,1.0666647400514513,16.680000305175778,1.103995880142669,16.58799934387207,-2.6862950427286263,16.239999771118164,-0.13350186804426611
2249,2018-10-25,16.219999313354492,16.36199951171875,15.845999717712402,15.977999687194824,9034500.0,0.0252844264378298,-1.0395266303415702,-0.30632828570600856,39.87033421899896,31.15363896101859,0.041324024588831776,0.8011850604284092,0.5417668129693141,-1.6199046908270098,18.683018546744755,0.5419998168945295,-1.0596526799452697,-0.5750004768371575,-2.481833307817787,1.3318323541434705,-1.5284168923274706,0.37841593865315737,0.5700016021728551,43.58969053548737,6.86737815686039,0.9534164154903141,10,0.032000541687008166,0.8910007476806641,0.8050007820129395,-0.8659992218017578,-1.1979990005493164,3,-0.1620221588765034,-1.315790392555679,15.81999969482422,1.0666647400514513,16.680000305175778,1.103995880142669,16.58799934387207,-0.1620221588765034
2250,2018-10-26,15.637999534606935,15.986000061035154,15.432000160217285,15.770000457763672,9069500.0,-0.035881615498489894,-1.0367655695314832,-0.5454592027743222,39.06311195949511,32.34360956500244,0.6349091110502432,1.224163644964376,1.1572523493695694,-1.0008598318563209,18.621439692332515,0.787999153137207,-1.021380919105244,-1.0162002086639372,-2.82034325508347,0.7879428377555957,-1.9182717318737037,-0.11412868545417076,1.152001380920412,15.169312210184739,-23.020055301923275,0.9020715232097662,10,0.47400045394897283,1.4730005264282209,1.3870005607604963,-0.283999443054201,-0.9619998931884801,4,-0.09400174939904449,-1.0395266303415702,16.219999313354492,-1.315790392555679,15.81999969482422,1.0666647400514513,16.680000305175778,-0.09400174939904449
2251,2018-10-29,15.508000373840332,16.197999954223633,15.204000473022461,16.054000854492188,10465500.0,-0.008313030095628005,1.3836955738692824,4.136338349721542,39.83806055682651,32.78865629317352,0.7633500426496056,1.1824493130858293,1.3204973412322687,-0.8284792045981675,18.09571885309621,0.9939994812011719,-0.9172501916039444,-0.9986993789672844,-2.6584951590962476,0.6610964011616787,-1.8285972690317642,-0.1688014889028029,1.1666404342651404,19.16770592684967,-22.048877915384146,0.8298978900644812,10,0.4899997711181623,1.5310001373291016,1.5274996757507324,-0.15400028228759766,-0.4200000762939453,0,-0.0882125353069495,-1.0367655695314832,15.637999534606935,-1.0395266303415702,16.219999313354492,-1.315790392555679,15.81999969482422,-0.0882125353069495
2252,2018-10-30,15.789999961853027,15.892000198364258,15.378000259399414,15.456000328063965,9917500.0,0.018184136008172036,-1.0979599145196008,-0.6117204024991135,48.659172699150346,35.08141116231282,0.4061750219276945,0.7460565324754782,1.0745453279080834,-1.0693164699012883,18.31490057467918,0.5139999389648438,-0.8565074661684626,-0.5943997859954848,-2.0676641786601593,0.8788646066691896,-1.331031982327822,0.1422324103368524,0.7375768127441447,36.94825506511553,-8.023469830368754,0.7366321963323368,10,0.20800018310546697,1.2490005493164062,1.245500087738037,-0.43599987030029297,-1.468000411987303,1,-0.06877767520292755,1.3836955738692824,15.508000373840332,-1.0367655695314832,15.637999534606935,-1.0395266303415702,16.219999313354492,-0.06877767520292755
2253,2018-10-31,16.43600082397461,16.568000793457028,16.153999328613278,16.211999893188473,10595500.0,0.04091202429906593,-1.435287979849494,0.6706622047603925,60.58579183949534,38.86270615034026,-0.24979011335734214,-0.049276961444775225,0.4732932095069131,-1.6722799280534417,18.00254835073319,0.7780008316040004,-0.7532612262886254,0.14480099678039693,-1.0222311927890324,1.3118331863498263,-0.43871509800431596,0.7283170915651116,-1.2320003509521484,90.3225851559651,38.42841592675934,0.5835160947847147,10,-0.43800067901611506,0.6029996871948242,0.6314992904663086,-1.082000732421875,-1.4960012435913086,2,-0.10075450279777709,-1.0979599145196008,15.789999961853027,1.3836955738692824,15.508000373840332,-1.0367655695314832,15.637999534606935,-0.10075450279777709
2254,2018-11-01,16.738000869750973,16.799999237060547,15.935999870300293,16.440000534057614,11803000.0,0.018374302180360402,3.094812156494001,1.330353113478236,58.281682978675775,42.46047607832129,-0.5472602374533189,-0.46323712623540203,0.21331697410674266,-1.931795878585607,18.562523689629373,0.8639993667602539,-0.7088986183515011,0.5028009891509981,-0.43206503062565815,1.4376670089276544,0.03536797926266999,0.9702339990393263,-1.5067203903198205,96.11538751115886,39.925255911240484,0.46743300988832776,11,-0.7360010147094691,0.3009996414184606,0.3409991264343297,-1.3840007781982386,-1.8500013351440376,3,-0.11769632682140196,-1.435287979849494,16.43600082397461,-1.0979599145196008,15.789999961853027,1.3836955738692824,15.508000373840332,-0.11769632682140196
2255,2018-11-02,14.51200008392334,16.343999862670902,14.30799961090088,16.336000442504886,29632500.0,-0.13299083941681933,1.213044715423976,-6.120799677415238,38.675012483007905,43.13860127650576,1.5732953088795298,1.6332211346774272,2.449700664307997,0.322324031382319,19.698499374934492,2.4300012588500923,-0.6632643659128767,-1.5877998352050788,-2.691316069899745,-0.4842836005104125,-2.139557952552412,-1.0360417178577457,2.287999153137207,8.18621603634978,-47.56715804322647,0.5517581173473332,11,1.041999340057373,2.0789999961853027,2.6760005950927734,0.9400005340576172,0.5260000228881854,4,0.03514334522688034,3.094812156494001,16.738000869750973,-1.435287979849494,16.43600082397461,-1.0979599145196008,15.789999961853027,0.03514334522688034
2256,2018-11-05,14.973999977111815,15.043999671936035,14.338000297546387,14.60200023651123,14500000.0,0.03183571461664236,1.7578147409987521,-0.20394718611232826,38.214067848246415,43.72139983302706,0.9591363347637412,1.0879110801893876,1.9930922180229285,-0.11193786176405673,20.15288009077354,0.7059993743896484,-0.6041565615670557,-1.0374999523162867,-2.2060289670181223,0.131029062385549,-1.6217644596672027,-0.4532354449653688,1.8259992599487322,26.725540374068352,-23.768159444924912,0.5842645073509174,11,0.5799994468688983,1.617000102996828,2.2775001525878924,0.491000175476076,-0.0719995498657191,0,-0.01990118446299327,1.213044715423976,14.51200008392334,3.094812156494001,16.738000869750973,-1.435287979849494,16.43600082397461,-0.01990118446299327
2257,2018-11-06,14.949999809265135,15.128000259399414,14.704000473022461,14.913999557495115,9645000.0,-0.0016027893604491084,1.1632578586668352,0.0967749378316717,39.3133219008417,44.72228405385978,0.7955940006073607,1.042330993287651,2.022831878033875,-0.058588674221336845,20.578495268199084,0.4239997863769531,-0.533089614163071,-0.983400154113772,-2.2180086569531934,0.25120834872564757,-1.6007044055334827,-0.36609590269406134,1.800159435272219,25.762451632210652,-21.30947609234988,0.61730425141971,11,0.603999614715578,1.4690003395080584,2.573000669479372,0.7140007019042987,-0.3680000305175746,1,0.00923080200949089,1.7578147409987521,14.973999977111815,1.213044715423976,14.51200008392334,3.094812156494001,16.738000869750973,0.00923080200949089
2258,2018-11-07,15.571999549865724,15.736000061035154,15.12399959564209,15.182000160217285,14676000.0,0.04160533435024605,-1.4189716913566215,10.833240615645497,44.560613897856065,45.24342624039946,0.15054760683919355,0.4146553569382636,1.409984638810469,-0.6501666995933828,19.815321088584298,0.7860002517700195,-0.5113601406015906,-0.34430041313171245,-1.5894689217427693,0.9008680954793444,-0.96688466743724,0.2782838411738151,1.1293165019988987,50.72231655639331,5.174832820843946,0.6225842543055283,11,-0.018000125885011542,0.8470005989074689,1.9915008544921857,0.09200096130370916,-1.923999786376955,2,-0.08027228590632596,1.1632578586668352,14.949999809265135,1.7578147409987521,14.973999977111815,1.213044715423976,14.51200008392334,-0.08027228590632596
2259,2018-11-08,15.58199977874756,15.89799976348877,15.456000328063965,15.612000465393065,11460500.0,0.0006421929855451314,-2.134752348680072,-0.07692495794044205,45.29058190096778,45.935367345007535,0.04529286717489356,0.4396395579641226,1.3991901351018452,-0.6234703719421013,18.581921611127434,0.4419994354248047,-0.5035530344037848,-0.3422001838684068,-1.5761720226568325,0.891771654920019,-0.9591861032626188,0.274785735525807,1.0714499442977878,62.57367437646985,16.728060729470002,0.6169859193942132,11,-0.02800035476684748,0.7420001029968244,2.0670008659362775,0.08200073242187322,-1.5679998397827148,3,-0.04120139953023805,-1.4189716913566215,15.571999549865724,1.1632578586668352,14.949999809265135,1.7578147409987521,14.973999977111815,-0.04120139953023805
2260,2018-11-09,14.946000099182127,15.444000244140625,14.791999816894533,15.378000259399414,11174500.0,-0.040816306545766956,1.3120577209556292,14.399675758155492,38.71323211765876,45.810386407322234,0.6401256307394387,1.0471005214231237,2.023507102687029,0.043473109535961285,17.998567405383405,0.7899999618530273,-0.42368533794620333,-0.9259998798370379,-2.2343382766037276,0.3823385169296536,-1.5801690782203845,-0.27183068145369305,1.6605406216203331,38.974359601363886,-3.7799070537589614,0.6541691983833456,11,0.6079993247985858,1.0209994316101092,2.7665004730224627,0.7180004119873065,-0.9420003890991193,4,-0.0038806747083031112,-2.134752348680072,15.58199977874756,-1.4189716913566215,15.571999549865724,1.1632578586668352,14.949999809265135,-0.0038806747083031112
2261,2018-11-12,14.748000144958494,15.071999549865724,14.529999732971193,14.878000259399414,8576500.0,-0.013247688539388403,1.092668656254761,0.3009260792299995,36.91056822318459,44.504985909992705,0.8034764431961836,1.2059620213515494,2.2027049047592104,0.27266541674119793,17.59456114091585,0.5419998168945312,-0.4460915217468777,-1.0598998069763201,-2.458172771523385,0.3383731575707447,-1.7590362892498543,-0.3607633247027877,1.812569753645933,15.935702275154314,-20.644606311399336,0.6991364822735328,11,0.8059992790222186,1.0980000495910662,2.996500015258791,0.9160003662109393,-0.7740001678466797,0,0.01966368043142208,1.3120577209556292,14.946000099182127,-2.134752348680072,15.58199977874756,-1.4189716913566215,15.571999549865724,0.01966368043142208
2262,2018-11-13,14.696000099182127,15.008000373840332,14.5600004196167,14.763999938964846,6777000.0,-0.0035259048864427767,-1.635300057501087,0.5230752301654459,41.44857218025023,42.37862817007658,0.7643528201178,1.1726982968971704,2.2199525371332403,0.35845878203998005,17.796087551930505,0.4479999542236328,-0.42437564379010695,-1.0195998668670665,-2.4570008488296526,0.41780111509551965,-1.7383003578483578,-0.3008993758857734,1.8195183936682309,12.134529423082578,-27.369677731664105,0.7187004909812927,11,0.8579993247985858,0.9169993400573748,2.9105000495910662,0.9680004119873065,-1.5279998779296875,1,0.01401744193479093,1.092668656254761,14.748000144958494,1.3120577209556292,14.946000099182127,-2.134752348680072,15.58199977874756,0.01401744193479093
2263,2018-11-14,14.66800022125244,15.086000442504885,14.604000091552734,14.9399995803833,9375000.0,-0.0019052720291724556,-1.4100040531197189,3.999999999999817,37.4838779044575,40.067760939607886,0.5757322002936647,1.1274484506111566,2.228663908715232,0.42621235329057505,18.226559053926927,0.4820003509521502,-0.40122862238868073,-0.9643997192382834,-2.44359921501494,0.5147997765383714,-1.7039994671266125,-0.224799971349956,1.8033678939589297,10.087754766279838,-27.705850816500735,0.7395997478883277,11,0.6579995155334526,0.8859992027282733,2.9384999275207537,0.996000289916994,-1.5659999847412092,2,-0.005863133433845591,-1.635300057501087,14.696000099182127,1.092668656254761,14.748000144958494,1.3120577209556292,14.946000099182127,-0.005863133433845591
2264,2018-11-15,14.550000190734865,14.630000114440918,14.31999969482422,14.501999855041506,8675500.0,-0.008044725166188926,1.9807706415288457,-0.17647223819474522,40.516044871905706,40.272320093929864,0.391941891118913,1.1639913402512931,2.3160641656081022,0.581288418609498,18.695414049287237,0.3480005264282191,-0.460657473738598,-0.9927998065948476,-2.5076833890321684,0.5220837758424732,-1.750241597813508,-0.23535801537618717,1.8781005543902953,20.462667571695263,-19.358616921702392,0.7574417912186604,11,0.5589995384216291,1.0039992332458478,2.7270002365112287,1.1140003204345685,-0.8360004425048846,3,-0.06199315569909547,-1.4100040531197189,14.66800022125244,-1.635300057501087,14.696000099182127,1.092668656254761,14.748000144958494,-0.06199315569909547
2265,2018-11-16,14.6899995803833,14.732000350952148,14.305999755859375,14.47599983215332,11099000.0,0.009621951052453115,1.8590520262291306,4.4582969085273785,42.8819983276676,40.79097903608777,0.3127343844341173,0.9506565351608565,2.14310815968377,0.4829725376455336,19.646022152551936,0.42600059509277344,-0.6474415309021904,-0.7753004074096683,-2.2985724584211553,0.7479716436018187,-1.536936432915411,-0.013664381903923939,1.695699142057375,49.230703395321996,6.516108010334975,0.7616360255057438,11,0.4120001792907715,0.8629999160766602,2.4210004806518555,0.9840006828308105,-0.61199951171875,4,-0.04601767601962159,1.9807706415288457,14.550000190734865,-1.4100040531197189,14.66800022125244,-1.635300057501087,14.696000099182127,-0.04601767601962159
2266,2018-11-19,13.555999755859375,14.670000076293945,13.505999565124512,14.62600040435791,14420500.0,-0.07719536126047577,1.0103635903944077,-5.000008912854565,33.07062725256394,40.097346297390246,1.3683327863849168,1.9456124375705315,3.215271838417106,1.6504091652472503,20.84503608466767,1.184000015258789,-0.8888748743484935,-1.7577002525329597,-3.4086662681895277,-0.1067342368763935,-2.583183260361242,-0.9322172447046775,2.7465110079180484,3.164567276555134,-38.615529616823395,0.8254830078282831,11,1.1459999084472656,1.5969996452331543,3.4690003395080566,2.190000534057617,0.5120000839233398,0,0.03304809400206654,1.8590520262291306,14.6899995803833,1.9807706415288457,14.550000190734865,-1.4100040531197189,14.66800022125244,0.03304809400206654
2267,2018-11-20,13.407999992370605,13.718000411987305,12.93000030517578,13.154000282287598,16924000.0,-0.010917657579980311,-1.2450156228773201,-0.23738276274825598,25.18031872424001,37.94398016698846,1.4243866985770754,1.935128611775692,3.302438278485628,1.831388441403739,22.129868146250804,0.7880001068115252,-0.8389287006313637,-1.7421000003814697,-3.4696866027214135,-0.014513398041527736,-2.60589330155144,-0.8783066992114978,2.7267200994876433,22.170670535623497,-12.912732273717548,0.8637933011699712,11,1.00600004196167,1.4569997787475586,3.617000102996826,3.0290002822875977,0.6780004501342791,1,0.04221360270459984,1.0103635903944077,13.555999755859375,1.8590520262291306,14.6899995803833,1.9807706415288457,14.550000190734865,0.04221360270459984
2268,2018-11-21,13.708000183105467,13.855999946594238,13.508000373840332,13.527999877929688,17896500.0,0.022374715908828113,-2.163642353675559,0.708663427674602,25.15578141245149,35.70678011270887,0.9299682351685306,1.5481652254314984,2.934165128187013,1.5616569166745293,22.97076006545086,0.4479999542236328,-0.8141745203306563,-1.336499834060671,-3.1478382533719813,0.4748385852506374,-2.2421690437163253,-0.43083062440501685,2.1703423258181846,43.17424296149205,15.157840653446875,0.9056692096556546,11,0.47900009155273615,1.156999588012697,3.2694997787475604,2.9440002441406268,0.227999687194826,2,-0.03939305184125652,-1.2450156228773201,13.407999992370605,1.0103635903944077,13.555999755859375,1.8590520262291306,14.6899995803833,-0.03939305184125652
2269,2018-11-23,13.592000007629395,13.803999900817873,13.527999877929688,13.527999877929688,4263500.0,-0.008462224535059293,-7.624983236227685,0.35555567329292936,38.46539223094802,35.67924234751878,0.8202604324448384,1.5359356945082077,2.9713996777118368,1.708644279825286,23.857094828849895,0.27600002288818537,-0.805228218802192,-1.321100044250489,-3.1545400835363218,0.512339995035342,-2.2378200638934054,-0.4043800246075726,2.0504751249944277,36.736941489277314,5.955536310697241,0.9167200196429157,11,0.4160003662109375,1.2729997634887695,3.2069997787475586,3.060000419616699,-0.078000068664549,4,-0.036050601150906414,-2.163642353675559,13.708000183105467,-1.2450156228773201,13.407999992370605,1.0103635903944077,13.555999755859375,-0.036050601150906414
2270,2018-11-26,14.16800022125244,14.21399974822998,13.72599983215332,13.842000007629395,9080500.0,0.04237788502793749,1.3349319193984084,5.093743015094818,40.17552539280368,36.04201536636535,0.13666720333269922,0.8897796443249657,2.3189950607985477,1.164932120834413,23.943898248499934,0.6219997406005859,-0.8740501686455673,-0.6715998649597186,-2.5005360465373574,1.1573363166179202,-1.586067955748538,0.24286822582910084,1.2574769251755384,71.14942982326322,38.20861670414568,0.9144680907888199,11,-0.1599998474121076,0.6969995498657244,2.5704998970031756,2.484000205993654,-0.7860002517700178,0,-0.032044075799875005,-7.624983236227685,13.592000007629395,-2.163642353675559,13.708000183105467,-1.2450156228773201,13.407999992370605,-0.032044075799875005
2271,2018-11-27,14.140000343322756,14.239999771118164,13.972000122070312,14.118000030517578,9286500.0,-0.001976275938200711,1.4144202970148163,0.06748557787945678,40.13638986104132,35.8962173308977,0.07750276613429818,0.8538129922858939,2.282745579800311,1.2233412310014486,23.725985813616685,0.26799964904785156,-0.9625460809603812,-0.631199741363524,-2.4572046150483065,1.1948051323212585,-1.5442021782059143,0.2818026954788664,1.0858386558050466,92.3664527814543,56.100322476288454,0.913002436842391,11,-0.13199996948242365,0.7249994277954084,2.4819993972778303,2.512000083923338,-0.12200069427490412,1,-0.004384743504442956,1.3349319193984084,14.16800022125244,-7.624983236227685,13.592000007629395,-2.163642353675559,13.708000183105467,-0.004384743504442956
2272,2018-11-28,14.704000473022461,14.758000373840332,14.25,14.25,8112500.0,0.03988685403151626,-1.237884777777311,20.636091724823856,39.27866589235583,36.095638218441955,-0.542268490553127,0.21532049935241382,1.6580487659834873,0.6939773726505329,23.178204863970908,0.6180000305175763,-0.9361851661871725,-0.012899637222290039,-1.774805805793168,1.7490065313485879,-0.893852721507729,0.8680534470631489,0.3381714305891794,95.68000793457031,58.71262396158929,0.8809530842854392,11,-0.8600001335144043,0.16099929809570312,1.8864994049072266,2.046999931335449,-0.3940000534057617,2,-0.04325357812702879,1.4144202970148163,14.140000343322756,1.3349319193984084,14.16800022125244,-7.624983236227685,13.592000007629395,-0.04325357812702879
2273,2018-11-29,14.779999732971193,14.880000114440918,14.428000450134276,14.61400032043457,7416500.0,0.005168611092482456,1.4699423366051914,0.3656370915904537,40.252791016820254,36.06638779009913,-0.6713047414885001,0.009377458331103483,1.537748239545996,0.6513641663563785,23.93365458268491,0.4519996643066424,-0.8762582908835519,0.14589967727661346,-1.4206618080892124,1.712461162642441,-0.6373810654063004,0.9291804199595273,-1.8499994277954137,92.60352337453944,56.443090675611174,0.7832807426829138,11,-0.8749995231628436,0.08500003814697088,1.8105001449584943,2.042000770568846,-0.16399955749511896,3,-0.04695529790289077,-1.237884777777311,14.704000473022461,1.4144202970148163,14.140000343322756,1.3349319193984084,14.16800022125244,-0.04695529790289077
2274,2018-11-30,14.767999649047852,15.013999938964846,14.531999588012695,14.789999961853027,15608000.0,-0.0008119136765998292,1.0510641578959037,-0.13253247387440037,47.44984942051287,36.573926800415265,-0.6985940756552775,-0.1410067728027986,1.505167934327872,0.6962211053607525,25.07173026519929,0.4820003509521502,-0.8632895814219825,0.23239965438842702,-0.9862735620783898,1.4510728708552438,-0.3769369538449805,0.8417362626218345,-1.7989993476867685,80.90060019280794,43.23323652244517,0.6093366082334082,11,-0.7959995269775391,0.0970001220703125,1.9130003452301025,2.089000701904297,-0.12599945068359375,4,-0.05633801452596865,1.4699423366051914,14.779999732971193,-1.237884777777311,14.704000473022461,1.4144202970148163,14.140000343322756,-0.05633801452596865
2275,2018-12-03,15.022000312805176,15.435999870300293,14.871999740600586,15.246000289916992,11311500.0,0.017199395300209197,-1.1526676433920886,10.181672374181803,53.86351106031067,38.884247223498235,-1.0063793855954088,-0.3740164776954469,1.2101021694041272,0.4718741806654645,24.062605628179806,0.6680002212524414,-0.816073223707555,0.46090030670166016,-0.7768867035087759,1.6986873169120962,-0.15799319840355786,1.0797938118068782,-1.9712000259399414,71.72133683795676,30.011884246808577,0.6188935051052185,12,-0.8390002250671387,-0.15700054168701172,1.6594996452331543,1.8350000381469727,-0.3680000305175781,0,-0.1003861231819353,1.0510641578959037,14.767999649047852,1.4699423366051914,14.779999732971193,-1.237884777777311,14.704000473022461,-0.1003861231819353
2276,2018-12-04,14.675999641418455,15.277999877929688,14.48799991607666,15.095999717712402,11437000.0,-0.023032929315796924,1.0153050053279227,1.8750005321843906,49.739577383217124,41.61305374116236,-0.541772377490986,-0.05426830297612817,1.4987582811446476,0.8479572598321639,23.182417541130935,0.7899999618530273,-0.7971132373530967,0.1297996520996083,-1.0941567947261621,1.3537560989253787,-0.4821785713132769,0.7417778755124935,-1.4820873795471172,35.919029342776646,-9.13771767051697,0.6119782234128849,12,-0.20399951934814275,0.1890001296997088,1.935500383377077,2.2800006866455096,-0.22399997711181463,1,-0.08817114360538147,-1.1526676433920886,15.022000312805176,1.0510641578959037,14.767999649047852,1.4699423366051914,14.779999732971193,-0.08817114360538147
2277,2018-12-06,15.088000297546387,15.093999862670898,14.067999839782715,14.324000358581545,11368500.0,0.028073089819734554,1.644333127686821,-1.8190471432917987,54.97159071666896,44.92592144163097,-0.771539326440859,-0.48001060721806255,1.0184466988800516,0.4697940093177948,22.591119686424477,1.0260000228881836,-0.7965488488715877,0.5349002838134762,-0.7001467551687153,1.7699473227956677,-0.08262323567761953,1.152423803304572,-1.7595627791693111,74.56143530769938,24.045261426138985,0.6175235194910961,12,-0.6060004234313965,-0.22300052642822266,1.4305000305175781,1.8889999389648438,-0.16200065612793146,3,-0.07091732684234764,1.0153050053279227,14.675999641418455,-1.1526676433920886,15.022000312805176,1.0510641578959037,14.767999649047852,-0.07091732684234764
2278,2018-12-07,14.321999549865724,15.100000381469727,14.23799991607666,14.961999893188475,9216000.0,-0.050768871459077936,-1.1336655457840612,-0.8376968513765839,47.66009273657457,45.94755483114502,0.10137743707906033,0.19767669574580538,1.7055692168180006,1.2632541065994065,22.99967184433978,0.8620004653930664,-0.6371353058829872,-0.16860046386718608,-1.309467798286299,0.9722668705519268,-0.7390341310767425,0.4018332033423704,-0.8671082903732561,18.567229855024905,-34.27369374348995,0.5704336672095561,12,0.2590003013610822,0.5430002212524396,2.1965007781982404,2.655000686645506,0.14600086212158025,4,-0.0008378111036274616,1.644333127686821,15.088000297546387,1.0153050053279227,14.675999641418455,-1.1526676433920886,15.022000312805176,-0.0008378111036274616
2279,2018-12-10,14.9399995803833,14.989999771118164,14.407999992370605,14.407999992370605,7206000.0,0.043150401476124145,-1.1879707874272643,-0.8312489103531768,52.33644759855997,47.29876840956239,-0.3411787741117198,-0.4963337545975275,0.9999967297556687,0.6770009694569694,23.68531430183609,0.6680002212524396,-0.38830160540477543,0.48149957656860387,-0.5620465150907563,1.525045668227964,-0.04027346926107711,1.0032726223982849,-1.3662418042423639,63.74266967455168,10.013602123283178,0.5217730458296805,12,-0.23599958419799805,-0.07499980926513672,1.578500747680664,2.099000930786133,-0.4099998474121076,0,-0.021686707764881574,-1.1336655457840612,14.321999549865724,1.644333127686821,15.088000297546387,1.0153050053279227,14.675999641418455,-0.021686707764881574
2280,2018-12-11,14.887999534606935,15.255999565124512,14.800000190734865,15.194000244140625,17497000.0,-0.003480592184530118,1.1209305213944876,-0.5751897490687294,65.60448682497925,50.12855696111105,-0.19702564673333178,-0.4731609694570995,0.9587262132425849,0.7587240476599515,23.490972643073317,0.45599937438964666,-0.14637653265110906,0.4323995590209986,-0.6057506599465459,1.470549777988543,-0.08667555046277364,0.9514746685047708,-1.202507232816437,67.76856768368293,7.327688667453877,0.5190751094837718,12,-0.13599967956543146,-0.2509994506835955,1.6325006484985334,2.1510009765624982,-0.7879991531372088,1,-0.016523330462958175,-1.1879707874272643,14.9399995803833,-1.1336655457840612,14.321999549865724,1.644333127686821,15.088000297546387,-0.016523330462958175
2281,2018-12-12,15.038000106811525,15.270000457763672,14.925999641418455,15.199999809265135,7198500.0,0.01007526712073803,1.278143562246002,0.5294095647702219,69.0866375591496,53.44055381297703,-0.23048731867147687,-0.6327636287871528,0.7151461192197335,0.6379279910755518,23.008481201430506,0.3820009231567365,-0.008070905903792891,0.5679001331329356,-0.4952458905390067,1.631046156804878,0.03632712129696536,1.099473144968906,-1.2474773509104384,80.69881600045716,14.780152090094234,0.5315730118359712,12,-0.2860002517700213,-0.6240000724792498,1.0344996452331525,1.5529999732971174,-1.0679998397827184,2,-0.025535298696400033,1.1209305213944876,14.887999534606935,-1.1879707874272643,14.9399995803833,-1.1336655457840612,14.321999549865724,-0.025535298696400033
2282,2018-12-13,14.902000427246096,15.270000457763672,14.72599983215332,15.187999725341795,5705000.0,-0.00904373444603368,1.4177764591192303,1.765431008600762,64.53969103388823,56.13909825931791,-0.07090401187480921,-0.5065085801191067,0.7612133642060801,0.8018714162710427,22.602521264193843,0.5440006256103516,0.08741670335390417,0.42160043716430806,-0.6546711779047669,1.497872052233383,-0.11653537037022943,0.9597362446988456,-1.0127490444810565,64.3411010312062,-4.270565093594342,0.5381358075345373,12,-0.15000057220459162,-0.48800039291382014,1.1704993247985822,1.688999652862547,-0.6060009002685565,3,-0.030197339285851554,1.278143562246002,15.038000106811525,1.1209305213944876,14.887999534606935,-1.1879707874272643,14.9399995803833,-0.030197339285851554
2283,2018-12-14,14.58199977874756,14.906000137329102,14.425999641418455,14.607999801635742,11192000.0,-0.021473670602871642,-1.8402371204703842,0.09090939404851905,61.484907396302965,57.698549145516814,0.24368251479987713,-0.20372637579371577,0.983645730261614,1.1529330491504215,22.459404686370135,0.4800004959106463,0.18542737130626818,0.1058998107910174,-0.967900294705661,1.1796999162876958,-0.43100024195732267,0.6427998635393575,-0.5999434867304068,20.18557916875511,-50.291038340574815,0.5369000527483392,12,0.17000007629394354,-0.16799974441528498,1.4045000076293928,2.009000301361082,-0.07800006866455256,4,0.023590719235386137,1.4177764591192303,14.902000427246096,1.278143562246002,15.038000106811525,1.1209305213944876,14.887999534606935,0.023590719235386137
2284,2018-12-17,13.64799976348877,14.5,13.571999549865724,14.468000411987305,14733000.0,-0.06405157244756254,1.0995489464809478,31.538458716944533,44.430161585174034,56.650399203834965,1.1198692560362726,0.6948589997353345,1.8214617975976406,2.1075132677050874,22.34809837303658,1.010000228881836,0.22594224612871372,-0.783000183105468,-1.9177693581833086,0.35176899197237255,-1.3503847706443874,-0.21561559556654863,1.7880001068115234,4.47586413349626,-63.192739752975484,0.5673845875389202,12,0.7769999504089355,0.7660002708435059,2.3385000228881836,2.943000316619873,1.0700006484985352,0,0.060082111863176246,-1.8402371204703842,14.58199977874756,1.4177764591192303,14.902000427246096,1.278143562246002,15.038000106811525,0.060082111863176246
2285,2018-12-18,14.013999938964846,14.284000396728516,13.729999542236328,13.729999542236328,15791500.0,0.026817129382959326,-2.901409018254107,-0.34634167332493854,48.74150699871884,56.53950249444627,0.6658709039179271,0.29051267663206737,1.3821153329715603,1.7639834247637491,22.420918977306552,0.6360006332397461,0.26505737924850337,-0.38320002555846955,-1.5257308777189067,0.7593308266019676,-0.9544654516386881,0.18806540052174903,1.384719924926756,26.030633260750058,-36.9228910624688,0.5712654260802185,12,0.40700006484985174,0.1730003356933576,1.9249997138977033,2.577000141143797,0.7300004959106428,1,0.036820307995838464,1.0995489464809478,13.64799976348877,-1.8402371204703842,14.58199977874756,1.4177764591192303,14.902000427246096,0.036820307995838464
2286,2018-12-19,14.003999710083008,14.491999626159668,13.892000198364258,14.144000053405762,12113000.0,-0.0007135884776218182,-2.2967058879011533,-0.4929582667329282,42.13836235482827,55.113588232019524,0.6375708219788301,0.3539436972304877,1.332615014945869,1.805437825416842,21.534264887428364,0.5999994277954102,0.2649908023662775,-0.41560025215148855,-1.5050224075061998,0.6738219032032227,-0.9603113298288442,0.12911082552586706,1.3581857475280756,25.441691945387774,-31.9935831122788,0.5447110776773558,12,0.41700029373168945,0.1790003776550293,1.7564997673034668,2.5870003700256348,0.63800048828125,2,0.006855232317492632,-2.901409018254107,14.013999938964846,1.0995489464809478,13.64799976348877,-1.8402371204703842,14.58199977874756,0.006855232317492632
2287,2018-12-20,13.973999977111815,14.144000053405762,13.432000160217285,13.880000114440918,17435000.0,-0.0021422260491474887,2.2811053832056642,-0.6714259439649467,40.85339272688702,54.357288230943134,0.5508604639456127,0.4516786796427841,1.3088890957792483,1.8767127034128332,20.2869724215691,0.7119998931884766,0.21302192690278687,-0.47389998435974334,-1.4788037559581628,0.5310037872386761,-0.9763518701589522,0.02855190143946551,1.3523817623443612,36.77068014319337,-15.54617980630087,0.5024518857992095,12,0.3770003318786639,0.20900011062622248,1.725999832153322,2.617000102996828,1.0579996109008807,3,-0.0002862251387977244,-2.2967058879011533,14.003999710083008,-2.901409018254107,14.013999938964846,1.0995489464809478,13.64799976348877,-0.0002862251387977244
2288,2018-12-21,13.16800022125244,14.163999557495115,13.020000457763672,14.041999816894533,20716000.0,-0.0576785284943131,1.0465117072575731,-9.29788162246638,34.61540083912277,52.38828303545011,1.3141473589127024,1.2808168625609735,2.0699679683991103,2.7193046422288507,19.372557923698242,1.1439990997314435,0.1799216071354497,-1.2528997421264663,-2.3648266346841957,-0.1409728495687368,-1.808863188405331,-0.6969362958476015,2.0826062550341806,9.999987112505131,-37.10251437637233,0.5559634462788648,12,0.9770002365112322,1.0149998664855975,2.415499210357668,3.422999858856203,2.1459999084472674,4,0.08566215725790838,2.2811053832056642,13.973999977111815,-2.2967058879011533,14.003999710083008,-2.901409018254107,14.013999938964846,0.08566215725790838
2289,2018-12-24,13.10200023651123,13.399999618530273,12.881999969482422,13.0,5471500.0,-0.005012149425293044,-2.065083982517867,-0.1167051300936757,30.845980166173675,48.52622674002727,1.2203408052845486,1.3789231890222364,2.1051505469699805,2.816487613284618,18.454415041915905,0.5179996490478516,0.07861832096702237,-1.2943997383117676,-2.500806153420397,-0.08799332320313802,-1.8976029458660832,-0.6911965307574519,2.014769878664012,13.664615772828807,-29.07112501399993,0.6032032075543151,12,0.9739999771118164,1.056999683380127,2.337999343872072,3.488999843597412,2.6779994964599627,0,0.10700652177251824,1.0465117072575731,13.16800022125244,2.2811053832056642,13.973999977111815,-2.2967058879011533,14.003999710083008,0.10700652177251824
2290,2018-12-26,13.71399974822998,13.732000350952148,13.19200038909912,13.206000328063965,13964000.0,0.04671038777829484,-1.0149278693891428,4.980374924033472,40.88670360180878,45.392900744767175,0.4741592937539565,0.7706803520473109,1.4505630658703783,2.210294598094446,18.02253676313076,0.630000114440918,0.0831816740208513,-0.6597002029418952,-1.9007885099760546,0.5813881040922642,-1.280244356458974,-0.03915604942481643,1.2239887552898363,51.67701591096353,7.745271527246608,0.6205441535170796,12,0.3620004653930664,0.44500017166137695,1.617499828338623,2.877000331878662,2.314000129699707,2,0.07320990828273177,-2.065083982517867,13.10200023651123,1.0465117072575731,13.16800022125244,2.2811053832056642,13.973999977111815,0.07320990828273177
2291,2018-12-27,14.07800006866455,14.08199977874756,13.413999557495115,13.531999588012695,8030000.0,0.026542243482361894,1.4115535770539696,1.0748053225600553,40.34416874815602,42.70450937968581,-0.04507820907191196,0.4235105751767172,1.0460368735505519,1.854691513226161,17.38419342121426,0.668000221252445,0.01626801182897708,-0.29259986877441335,-1.5364526773725906,0.9512529398237639,-0.914526273073502,0.3293265355246753,0.6955093521322748,93.29176938630084,51.035413661613944,0.6219264042990887,12,-0.18400001525878906,0.08099985122680664,1.2494995594024658,2.51200008392334,2.3159990310668945,3,0.04730788201183134,-1.0149278693891428,13.71399974822998,-2.065083982517867,13.10200023651123,1.0465117072575731,13.16800022125244,0.04730788201183134
2292,2018-12-28,14.067999839782715,14.33199977874756,13.829999923706055,14.149999618530273,5408000.0,-0.0007103444262722691,1.2511199255877505,-0.15018261275092878,47.16138067456348,41.11300641060365,-0.18530935740856336,0.4041406957562401,0.9980536837617784,1.8731160772251627,17.466987059128957,0.5019998550415057,-0.12308843335078379,-0.270800065994262,-1.5112789766212167,0.9696788446326927,-0.8910395213077393,0.34943938931921537,0.5541888249089588,81.79310526263855,35.03079504184137,0.6202394553134774,12,-0.3769998550415039,0.09100008010864258,0.8594996929168701,2.122000217437744,2.175999641418457,4,0.040801845686572635,1.4115535770539696,14.07800006866455,-1.0149278693891428,13.71399974822998,-2.065083982517867,13.10200023651123,0.040801845686572635
2293,2018-12-31,14.086000442504885,14.312000274658205,13.994000434875488,14.21399974822998,5545500.0,0.0012795424315592552,-1.0384649478076255,1.5609713548026718,38.97781612605043,40.507190248478814,-0.314097168121501,0.3493952560982052,0.9278532723761845,1.8655502526041374,17.756343842159204,0.3179998397827166,-0.30395963185225483,-0.21809949874877788,-1.4453695704273102,1.0091705729297544,-0.831734534588044,0.3955355370904883,0.3969731265700496,83.03452630332768,36.83302193701227,0.613635035839266,12,-0.39900064468383967,0.07299947738647283,0.5534994602203351,1.8159999847412092,1.7859992980957013,0,0.0671588183863201,1.2511199255877505,14.067999839782715,1.4115535770539696,14.07800006866455,-1.0149278693891428,13.71399974822998,0.0671588183863201
2294,2019-01-02,13.935999870300293,14.13599967956543,13.607999801635742,13.715999603271484,7750000.0,-0.010648911507340375,-1.4220185091616193,-1.7187614087634442,38.01612313821116,39.315480930644625,-0.1329261696404913,0.4573153662135354,1.0225124440864484,2.0252512400387044,18.454794292476905,0.5279998779296875,-0.46475496456780974,-0.32650008201599157,-1.5439257290470092,0.8909255650150261,-0.9352129055315004,0.28221274149951725,0.4188958108072409,65.2631473277027,20.88962009535912,0.6087128235155088,1,-0.24900007247924805,0.22300004959106445,0.5900001525878906,1.9660005569458008,2.268000602722168,2,0.09888061654880897,-1.0384649478076255,14.086000442504885,1.2511199255877505,14.067999839782715,1.4115535770539696,14.07800006866455,0.09888061654880897
2295,2019-01-03,13.513999938964846,13.866000175476074,13.392000198364258,13.760000228881836,10292500.0,-0.03028128123298801,1.0698680681647816,-1.1181817787738284,32.04524423627208,38.19402336191616,0.2354501515574885,0.8016479893659216,1.386414523894162,2.449806010459408,19.950660535029524,0.5439996719360352,-0.6115782893777855,-0.673099994659422,-1.8792075175577274,0.5330075282388833,-1.2761537561085756,-0.07004623321026848,0.7980003356933594,12.978701602275185,-25.692843815189754,0.603053761449153,1,0.09299993515014471,0.6449999809265119,0.9225001335144025,2.3880004882812482,2.823999404907225,3,0.16767794910763634,-1.4220185091616193,13.935999870300293,-1.0384649478076255,14.086000442504885,1.2511199255877505,14.067999839782715,0.16767794910763634
2296,2019-01-04,13.381999969482422,13.576000213623047,13.01200008392334,13.157999992370605,21059500.0,-0.009767646150554476,-1.1860478870376017,-0.91056793952317,32.07547339564604,37.21869899177827,0.30166402249244406,0.8766821161495013,1.4463661560589394,2.581256048640542,21.14989277075926,0.564000129699707,-0.6039854900746882,-0.7403999805450443,-1.9745836412947977,0.4937836802047091,-1.357491810919921,-0.12330815017016761,0.8156002807617195,28.03030084096751,-7.088770893365901,0.6170918303748769,1,0.22499990463256836,0.7769999504089355,1.0545001029968262,2.520000457763672,3.2439994812011754,4,0.19772828534460118,1.0698680681647816,13.513999938964846,-1.4220185091616193,13.935999870300293,-1.0384649478076255,14.086000442504885,0.19772828534460118
2297,2019-01-07,14.017999649047852,14.10200023651123,13.36400032043457,13.36400032043457,21051500.0,0.04752650433536276,-1.2568827941811225,2.9196401582077733,43.81035950543747,38.24036106581324,-0.36591814414507695,0.1648631472634161,0.741257110648279,1.9500277995912487,21.54451363849296,0.7379999160766602,-0.6339423010214276,-0.05090026855468821,-1.1985765971714581,1.0967760600620817,-0.6247384328630723,0.5229378957536959,-1.1359996795654297,77.38457057885812,38.70860038784629,0.5738381643083846,1,-0.41099977493286133,0.14100027084350586,0.4185004234313965,1.8840007781982422,2.4659996032714844,0,0.16949632687749272,-1.1860478870376017,13.381999969482422,1.0698680681647816,13.513999938964846,-1.4220185091616193,13.935999870300293,0.16949632687749272
2298,2019-01-08,14.3100004196167,14.371999740600586,14.062000274658205,14.157999992370605,12045500.0,0.020830416455937195,1.246380517335495,0.23241679401780194,58.45682688259234,41.30823292319309,-0.5351692571157667,-0.13500440583652917,0.40983979510753876,1.6595311835096087,21.809823968435555,0.3540000915527344,-0.6218076652341722,0.24170045852661204,-0.9054311924123173,1.3888321094655414,-0.3318653669428535,0.8152662839960776,-1.4036004447937014,95.44122524741194,50.27296356080592,0.5735658254694647,1,-0.6180005073547363,-0.1510004997253418,0.04449963569641113,1.5920000076293945,2.328000068664551,1,0.1351501750435502,-1.2568827941811225,14.017999649047852,-1.1860478870376017,13.381999969482422,1.0698680681647816,13.513999938964846,0.1351501750435502
2299,2019-01-09,14.616000175476074,14.694000244140625,14.34000015258789,14.399999618530273,8688500.0,0.02138363011086275,-1.1071466077809724,1.421052301360237,57.810068412627565,43.18860679106184,-0.674783886395117,-0.49173337410654483,0.05427139826202776,1.357245372495509,21.90783780189287,0.3839998245239258,-0.5927174269893705,0.563900184631347,-0.5397248360333435,1.6675252052960374,0.012087674299001705,1.1157126949636922,-1.6509762100219731,95.3626598552479,45.800138047133835,0.5518125103323456,1,-0.7630000114440918,-0.4570002555847168,-0.23100018501281738,1.2860002517700195,2.0059995651245117,2,0.08593319307917979,1.246380517335495,14.3100004196167,-1.2568827941811225,14.017999649047852,-1.1860478870376017,13.381999969482422,0.08593319307917979
2300,2019-01-10,14.642000198364258,14.654000282287598,14.038000106811525,14.45199966430664,7581500.0,0.0017788740131385872,4.756992103246031,0.8796298340346059,58.242898577867365,45.177354549918654,-0.6205624456881207,-0.5661339795898019,-0.003254678125875543,1.3339666285153768,22.620495304307898,0.6160001754760724,-0.4465758658739354,0.6022001743316654,-0.4671500768439625,1.6715504255072933,0.06752504874385146,1.1368752999194793,-1.5732376561889652,96.9084399034986,42.46502303551521,0.5346751255878136,1,-0.7890000343322754,-0.4830002784729004,-0.22350025177001953,1.260000228881836,2.143999099731449,3,0.10667943269340374,-1.1071466077809724,14.616000175476074,1.246380517335495,14.3100004196167,-1.2568827941811225,14.017999649047852,0.10667943269340374
2301,2019-01-11,14.654000282287598,14.675999641418455,14.449999809265135,14.597999572753904,6497500.0,0.0008195658899581293,3.520022506842813,0.29473974802992453,58.82658482697701,46.473488344631264,-0.6059908781878303,-0.6412548789982093,-0.043100469766791605,1.3250726334369354,23.383502583699624,0.2259998321533203,-0.2618363577860059,0.6334002494812019,-0.37238701140278785,1.6391875103651916,0.13050661903920613,1.1362938799231976,-1.4877234779943844,96.99248389867819,38.64827209196426,0.5028936304419952,1,-0.8010001182556152,-0.574000358581543,-0.13000035285949707,1.248000144958496,2.119999885559082,4,0.1149173624365174,4.756992103246031,14.642000198364258,-1.1071466077809724,14.616000175476074,1.246380517335495,14.3100004196167,0.1149173624365174
2302,2019-01-14,14.45199966430664,14.567999839782715,14.380000114440918,14.52400016784668,5812000.0,-0.013784674088284099,1.3499988079059677,-1.2857069872787863,69.76598878904875,49.894396418297745,-0.3841936678423803,-0.5003489050512648,0.11904197702690311,1.5284614287770264,23.92746620991139,0.2740001678466797,-0.17629094460405703,0.4538996696472175,-0.4869008875101599,1.394700226804595,-0.016500608931471206,0.9242999482259062,-1.1940594536225824,63.10967543097047,-1.2939986510785104,0.47040027857868916,1,-0.5989995002746582,-0.37599945068359375,0.21650028228759766,1.4500007629394531,2.4460010528564453,0,0.1504289950785338,3.520022506842813,14.654000282287598,4.756992103246031,14.642000198364258,-1.1071466077809724,14.616000175476074,0.1504289950785338
2303,2019-01-15,14.925999641418455,15.05799961090088,14.508000373840332,14.508000373840332,9792500.0,0.032798227796980495,-1.6315799080090616,-5.805504781583593,74.94527331518498,53.99763532685039,-0.8118878170441217,-0.9984467696310109,-0.41095576409447077,1.0588435631533084,23.794127009452083,0.6059999465942401,-0.09767354039261988,0.9106996536254872,-0.0859678484425146,1.907367155693489,0.4123659025914854,1.409033404659489,-1.5818958287270029,87.05882022949868,15.566262934705009,0.4983337510340012,1,-0.8909997940063459,-0.8499994277954084,-0.2524998188018781,0.9760007858276385,2.432000160217287,1,0.10438159241124167,1.3499988079059677,14.45199966430664,3.520022506842813,14.654000282287598,4.756992103246031,14.642000198364258,0.10438159241124167
2304,2019-01-16,14.468000411987305,15.0,14.343999862670898,14.920000076293945,7138500.0,-0.030684660353350046,1.1437930088760346,-1.0813408045557467,60.76528104375817,57.18875052768219,-0.3022757620373824,-0.5015816710195438,-0.025166695969113917,1.515061439992353,22.728933056846255,0.6560001373291016,-0.07236091997904204,0.41170039176940953,-0.5888049739110031,1.4122057574498221,-0.08855229107079587,0.9119530746096149,-0.9867849354390987,42.156913160431294,-30.526809372106676,0.500252682840206,1,-0.4330005645751953,-0.3920001983642578,0.25499939918518066,1.434000015258789,2.944000244140625,2,0.14998617739159137,-1.6315799080090616,14.925999641418455,1.3499988079059677,14.45199966430664,3.520022506842813,14.654000282287598,0.14998617739159137
2305,2019-01-17,14.529999732971193,14.663999557495115,14.321999549865724,14.387999534606935,5422500.0,0.004285272271109308,-1.4963488914412744,-0.31415996421608755,57.062493070961715,59.965086047161705,-0.22909075955170977,-0.551201903849277,-0.08838292013162174,1.4483339669248867,21.617768030857555,0.342000007629391,-0.006658617724198734,0.44789972305298065,-0.5743878581465722,1.4701873042525335,-0.06324406754679579,0.9590435136527571,-0.9226415256747735,28.260892100052864,-40.08867316593703,0.5111437905997768,1,-0.3189997673034686,-0.4539995193481463,0.2545001506805402,1.3720006942749006,2.8660001754760724,3,0.14397797977120863,1.1437930088760346,14.468000411987305,-1.6315799080090616,14.925999641418455,1.3499988079059677,14.45199966430664,0.14397797977120863
2306,2019-01-18,14.100000381469727,14.5,13.972000122070312,14.472000122070312,18154500.0,-0.029593899477212027,1.4672920519619421,-2.619712823543634,50.44199644611412,60.70193459612578,0.3503060903463595,-0.11978299642801105,0.3204838921463242,1.8658195293072861,21.043320723734638,0.5579996109008807,0.07030710304444909,0.013100337982177024,-1.0085445152069763,1.0347451911713303,-0.49772208861239875,0.5239227645767528,-0.3765908618849494,11.786401440874341,-52.59632709674817,0.5108224265945766,1,0.41499948501586914,-0.024000167846679688,0.5944995880126953,1.8020000457763672,3.479999542236328,4,0.19049637191187108,-1.4963488914412744,14.529999732971193,1.1437930088760346,14.468000411987305,-1.6315799080090616,14.925999641418455,0.19049637191187108
2307,2019-01-22,13.970000267028807,14.100000381469727,13.630000114440918,13.800000190734865,17794500.0,-0.009219866022965983,1.186046202161069,-0.45698977106672206,48.44587092430013,59.58960615631553,0.5283423031659442,0.010437227970198748,0.42817886301332564,1.9826783237098855,20.089300038944643,0.4700002670288086,0.218658279737328,-0.11669979095459126,-1.1384392583740013,0.9050396764648188,-0.6275695246642972,0.39416994275511463,1.0879993438720739,23.809542890649162,-36.635283587151925,0.5108697337097053,1,0.3739995956420916,0.10599994659424006,0.6129996776580828,1.932000160217287,3.3879995346069354,1,0.2007158086772347,1.4672920519619421,14.100000381469727,-1.4963488914412744,14.529999732971193,1.1437930088760346,14.468000411987305,0.2007158086772347
2308,2019-01-23,14.295999526977539,14.53600025177002,13.843999862670898,14.05799961090088,14973000.0,0.023335665978341913,-1.078081079571734,1.3999988780307384,54.60593440484275,59.23359126656167,0.22366938473705034,-0.23897457249043264,0.06315073707091656,1.6433520122370506,18.4050633994098,0.6920003890991211,0.39657879541382357,0.15289950370788574,-0.7755907895971337,1.0813897970129052,-0.31134564294462486,0.6171446503603963,0.7334400939941421,48.61309986641597,-10.758662211557862,0.46424514665251,1,0.048000335693359375,-0.32599973678588867,0.2870004177093506,1.6060009002685547,3.0900001525878906,2,0.18200904282875707,1.186046202161069,13.970000267028807,1.4672920519619421,14.100000381469727,-1.4963488914412744,14.529999732971193,0.18200904282875707
2309,2019-01-24,14.503999710083008,14.604000091552734,14.293999671936035,14.312000274658205,7827500.0,0.014549537632045917,-1.7192942829895097,0.8067206013760149,63.40011121902555,59.80661489335702,-0.002110794744966782,-0.354742888415684,-0.1825884089871348,1.418021423702907,16.458823989001154,0.3100004196166992,0.4828872330118692,0.29079971313476527,-0.5095985113531984,1.091197937622729,-0.10939939910921659,0.6909988253787471,0.49745112075805764,84.52611860800381,18.489263840168306,0.4001991122439822,1,-0.15999984741210938,-0.5339999198913574,0.07900023460388184,1.2260007858276367,2.2600002288818395,3,0.1967733141616561,-1.078081079571734,14.295999526977539,1.186046202161069,13.970000267028807,1.4672920519619421,14.100000381469727,0.1967733141616561
2310,2019-01-25,14.718000411987305,14.78600025177002,14.600000381469727,14.628000259399414,7284500.0,0.014754599157605242,-1.547945026520001,0.46875217309240175,67.69068818630598,60.79151526661579,-0.22819419706489974,-0.5161321198708002,-0.41211615516527544,1.1860343294181828,14.974834378300015,0.2820005416870117,0.48080654572807724,0.454600381851197,-0.3398870680763153,1.2490878317787093,0.05735665688744085,0.8518441068149532,0.2560214045257574,94.11766161725326,22.311840122571837,0.3972437249637564,1,-0.37400054931640625,-0.7480006217956543,-0.29850053787231445,1.0120000839233398,2.006000518798828,4,0.1830411855367564,-1.7192942829895097,14.503999710083008,-1.078081079571734,14.295999526977539,1.186046202161069,13.970000267028807,0.1830411855367564
2311,2019-01-28,14.744000434875488,14.83199977874756,14.454000473022461,14.605999946594238,6214000.0,0.0017665458731070949,1.4076452079258281,1.5333361590302208,61.46558623720588,59.869248316411024,-0.26829970913584766,-0.5161416397647827,-0.44727812690502056,1.1397491633205092,14.152058240441018,0.37799930572509943,0.46053060000169843,0.4473003864288323,-0.3699703916549417,1.2645711645126063,0.03866499738694529,0.8559357754707193,0.20314094759613077,92.67892109413913,20.687376950953293,0.40863538904188673,1,-0.40000057220458984,-0.7740006446838379,-0.4400002956390381,0.8909997940063477,1.8359994888305664,0,0.17986973652677962,-1.547945026520001,14.718000411987305,-1.7192942829895097,14.503999710083008,-1.078081079571734,14.295999526977539,0.17986973652677962
2312,2019-01-29,14.642000198364258,14.899999618530273,14.555999755859375,14.789999961853027,7452000.0,-0.006918084203928698,-1.1499947846041514,-1.0724582596196373,55.57795537404973,57.71732410072933,-0.1525565282422292,-0.38887149914512875,-0.35413761707046376,1.2132564536829342,13.68879125861519,0.34399986267089844,0.4322750253049801,0.3166001319885261,-0.5071434829380532,1.1403437469151054,-0.09527167547476267,0.7284719394518149,0.27879835874674797,75.56823107823021,6.272632862758087,0.4118718074632895,1,-0.32700014114379883,-0.6720004081726074,-0.3400001525878906,0.6359996795654297,1.8540000915527344,1,0.20065562665885084,1.4076452079258281,14.744000434875488,-1.547945026520001,14.718000411987305,-1.7192942829895097,14.503999710083008,0.20065562665885084
2313,2019-01-30,15.031999588012695,15.039999961853027,14.657999992370605,14.784000396728516,8802000.0,0.02663566345887669,1.8939398318064908,-1.6756728891867336,56.797379326637035,57.276446132160316,-0.5877463921029253,-0.7424299527114151,-0.7477449169299817,0.8049178455522927,13.11269410546963,0.39799976348876953,0.4086808759069651,0.6592995643615716,-0.21372956215338235,1.5323286908765255,0.2227850011040946,1.0958141276190485,-1.4019994735717773,98.92756424515301,31.568999673358462,0.4365145632574773,1,-0.6969995498657227,-1.061999797821045,-0.7649993896484375,0.1250009536743164,1.1020011901855469,2,0.1547365804532035,-1.1499947846041514,14.642000198364258,1.4076452079258281,14.744000434875488,-1.547945026520001,14.718000411987305,0.1547365804532035
2314,2019-01-31,15.314000129699707,15.513999938964846,15.050000190734865,15.050000190734865,11350500.0,0.018760015261834795,-2.5151504204838204,1.064519354268084,60.132691913351344,57.61757933687027,-0.8237476032631648,-0.9653973468291177,-1.0263468095148554,0.5013054529386771,12.20406622258691,0.4820003509521502,0.3697005643431801,0.872400093078614,-0.07024444502141591,1.815044631178644,0.40107782402859904,1.343722362128629,-1.655800018310547,81.13208395936972,16.788002842728773,0.47132226905001473,1,-0.7420001029968262,-1.1160001754760742,-1.1499998569488525,-0.3900003433227539,1.19799900054932,3,0.13530100119610955,1.8939398318064908,15.031999588012695,-1.1499947846041514,14.642000198364258,1.4076452079258281,14.744000434875488,0.13530100119610955
2315,2019-02-01,15.779999732971193,15.85200023651123,15.338000297546387,15.338000297546387,12447500.0,0.030429646031394197,-1.325794549809049,1.6742406727740549,64.93368545937017,59.22776700500984,-1.2223288736351083,-1.3206395244760554,-1.4879760240755147,0.014523770992168394,11.165041912881273,0.5380001068115234,0.27162433500883765,1.2250997066497824,0.20996341842430688,2.240235994875258,0.7175315625370438,1.732667850762521,-2.0475676284790065,94.84974851781399,33.20471520885922,0.5075681441127379,2,-1.038999557495119,-1.347999572753908,-1.662499666213991,-0.9390001296997088,0.6999998092651349,4,0.062357428557977324,-2.5151504204838204,15.314000129699707,1.8939398318064908,15.031999588012695,-1.1499947846041514,14.642000198364258,0.062357428557977324
2316,2019-02-04,16.027999877929688,16.11199951171875,15.791999816894533,15.906000137329102,13822000.0,0.0157161057766253,1.2069019948303976,0.27601786523399463,70.64990838124199,61.69488227800337,-1.3053533678550533,-1.4337533143871557,-1.6920760921540925,-0.26046801263420605,9.770991467035806,0.3319997787475568,0.2805391658327512,1.3407998561859138,0.28059671267811126,2.4010029996937163,0.8106982844320125,1.870901427939815,-2.1683936855163584,94.60156510483064,31.772745636604213,0.5301015717539014,2,-1.0500001907348633,-1.4660000801086426,-1.9104998111724854,-1.1870002746582031,0.7040004730224645,0,0.043424074005318,-1.325794549809049,15.779999732971193,-2.5151504204838204,15.314000129699707,1.8939398318064908,15.031999588012695,0.043424074005318
2317,2019-02-05,16.393999099731445,16.45199966430664,16.027999877929688,16.049999237060547,13872500.0,0.022834990303795433,-1.185573902656042,2.819677000766068,69.79504474788182,63.38256120500772,-1.4431066309745155,-1.6997698864128132,-2.00424596495769,-0.6496246947182129,9.43844126489648,0.4239997863769531,0.3179325716070043,1.5879991054534912,0.32957811193034914,2.8464200989766333,0.9587886086919202,2.2172096022150622,-2.3542014417736823,96.76696905342224,35.47452258845853,0.6292104967615709,2,-1.0209994316101074,-1.661999225616455,-2.3674991130828857,-1.552999496459961,0.482000350952152,1,0.011345665132899585,1.2069019948303976,16.027999877929688,-1.325794549809049,15.779999732971193,-2.5151504204838204,15.314000129699707,0.011345665132899585
2318,2019-02-06,16.243999481201172,16.459999084472653,16.007999420166016,16.399999618530273,13943500.0,-0.009149666144164348,2.275370932185293,-0.4534889523439882,76.11765095272123,64.79562117541835,-1.103800504810188,-1.4729709128952315,-1.810721544013095,-0.5286800389345458,9.533977267117114,0.4519996643066371,0.41944920991385537,1.3412995338439941,-0.047150602726745205,2.7297496704147335,0.6470744655586245,2.035524602129364,-1.9629816226085204,84.68086718147103,20.10174194371244,0.6942250682853699,2,-0.7869997024536151,-1.5079998970031756,-2.3189995288848877,-1.4029998779296875,0.4080009460449254,2,0.01551347062079489,-1.185573902656042,16.393999099731445,1.2069019948303976,16.027999877929688,-1.325794549809049,15.779999732971193,0.01551347062079489
2319,2019-02-07,15.871999740600586,16.215999603271484,15.272000312805176,16.200000762939453,24798500.0,-0.022900748121242764,4.244459397169696,2.10256880509604,68.08626258445865,64.8395738863242,-0.5781405913531366,-1.056202261533052,-1.3948826788414852,-0.1920255051836044,9.675715309355573,0.9719991683959961,0.5442259414282962,0.9064998149871819,-0.5397649964557729,2.352764626430135,0.1833674092657045,1.6296322207086593,-1.3295041349023347,50.505054559378884,-17.896923666934974,0.7231324057214766,2,-0.4149999618530291,-1.1360001564025897,-1.9489998817443848,-1.0310001373291016,1.0300006866455114,3,0.016507122094228555,2.275370932185293,16.243999481201172,-1.185573902656042,16.393999099731445,1.2069019948303976,16.027999877929688,0.016507122094228555
2320,2019-02-08,16.20400047302246,16.327999114990234,15.68000030517578,15.727999687194824,11679000.0,0.020917385197066096,-1.2657318872595935,-1.4512173847307914,79.12514363203161,66.80174693019373,-0.7567670737505257,-1.3335538093045827,-1.6968515908335178,-0.5591409425586455,9.480642648563238,0.6479988098144549,0.6363341275110788,1.1604005336761478,-0.3780695428258092,2.698870610178105,0.39116549542516843,1.9296355719271272,-1.4314044498712821,78.4512730521706,2.7685128740237275,0.7692350382509786,2,-0.6960010528564471,-1.4680008888244647,-2.2810006141662598,-1.3630008697509766,0.8599987030029297,4,0.019007569009846792,4.244459397169696,15.871999740600586,2.275370932185293,16.243999481201172,-1.185573902656042,16.393999099731445,0.019007569009846792
2321,2019-02-11,16.33799934387207,16.447999954223633,16.163999557495114,16.275999069213867,8930500.0,0.008269493146010554,1.014176530267188,0.1302524628197859,82.74336574930855,69.82012586077805,-0.7161943373723396,-1.407063926018422,-1.7977397137309374,-0.7208701533399466,9.373235406118404,0.2840003967285192,0.6883344941551588,1.2101994514465328,-0.4200809649282675,2.840479867821335,0.3950592432591318,2.025339659633934,-1.3629149533623153,89.73065094761475,7.1770272432403885,0.8151402081874007,2,-0.7789998054504412,-1.601999759674074,-2.4549994468688965,-1.496999740600586,0.7820014953613317,0,0.008691406785832578,-1.2657318872595935,16.20400047302246,4.244459397169696,15.871999740600586,2.275370932185293,16.243999481201172,0.008691406785832578
2322,2019-02-12,16.625999450683597,16.658000946044922,16.395999908447266,16.43400001525879,10507500.0,0.017627623844871154,1.0468637078208003,3.0967513689780923,82.56009642294748,72.68264998259032,-0.774628462709563,-1.6061928814755486,-2.0667820059719624,-1.0360377098642886,9.269526591919249,0.32000160217285156,0.7196110711427597,1.389499568939213,-0.3380603065135297,3.1170594443919537,0.5257196312128407,2.2532795066655833,-1.472725296898295,97.69109085567142,10.396255642378193,0.8637799377263706,2,-0.7719988822937047,-1.6149988174438512,-2.7429995536804235,-1.784999847412113,1.034000396728512,1,0.00637561071639503,1.014176530267188,16.33799934387207,-1.2657318872595935,16.20400047302246,4.244459397169696,15.871999740600586,0.00637561071639503
2323,2019-02-13,16.483999252319336,16.743999481201172,16.423999786376953,16.673999786376953,6404000.0,-0.008540851861896459,-1.0645177168382258,-0.9895890247657844,78.18906652314475,74.6889138281229,-0.4525974871958809,-1.4139821906521934,-1.9095332368257445,-0.9140035701093723,10.024478439450213,0.31999969482421875,0.7935471118468875,1.1695993900299069,-0.6376768959882462,2.976875676048058,0.26596124702082946,2.0732375330389825,-1.1200633476176876,82.33693099397928,-5.088854946631656,0.903638143009076,2,-0.4759993553161621,-1.296999454498291,-2.600999355316162,-1.6429996490478516,0.554000854492191,2,0.023780648880404875,1.0468637078208003,16.625999450683597,1.014176530267188,16.33799934387207,-1.2657318872595935,16.20400047302246,0.023780648880404875
2324,2019-02-14,16.63800048828125,16.72599983215332,16.38800048828125,16.420000076293945,5721500.0,0.009342468026395156,-1.3971619693065223,-1.1473673643527582,77.80996904702172,76.11961200452865,-0.44593325102666626,-1.472576717186321,-2.0457951439331605,-1.0868948401273926,10.551178819888191,0.3379993438720703,0.9164059748945999,1.2151006221771237,-0.6381899107663642,3.0683911551206116,0.2884553557053806,2.1417458886488685,-1.0532544113396778,90.037680920404,3.315510457194563,0.9266452664717444,2,-0.6300005912780762,-1.451000690460205,-2.71250057220459,-1.7970008850097656,0.3659992218017578,3,0.0008414435962247335,-1.0645177168382258,16.483999252319336,1.0468637078208003,16.625999450683597,1.014176530267188,16.33799934387207,0.0008414435962247335
2325,2019-02-15,16.621999740600586,16.700000762939453,16.516000747680664,16.670000076293945,6986000.0,-0.0009616989548674182,2.4073537722520486,-0.22018461000043746,77.28063761516054,76.85635969718626,-0.33294730205878054,-1.3616238356959656,-2.0200637043085337,-1.089334464138247,11.073125748644632,0.18400001525878906,1.0182119723673502,1.094499874114991,-0.7825921774251903,2.971591925655174,0.15595384834490034,2.0330458998850816,-0.8517731189774782,78.96555919851897,-6.713830610116588,0.9385460257700912,2,-0.6139998435974121,-1.434999942779541,-2.615999698638916,-1.7810001373291016,0.34600067138671875,4,0.016845186560891845,-1.3971619693065223,16.63800048828125,-1.0645177168382258,16.483999252319336,1.0468637078208003,16.625999450683597,0.016845186560891845
2326,2019-02-19,16.785999298095707,16.851999282836914,16.596000671386722,16.604000091552734,7196500.0,0.009866415597068023,-1.5858700678175661,-3.7916236191687935,80.59359699091773,78.05619883530134,-0.42255323453941784,-1.3850918688269864,-2.161071912540141,-1.2766603263037002,11.19054459966922,0.25599861145019176,1.0985176126896459,1.1241994857788118,-0.7066381561605191,2.9550371277181426,0.20878066480914725,2.0396183067484763,-0.8599690189401095,85.77582840394867,-1.1337048559997953,0.9154188209696653,2,-0.7239995002746618,-1.5449995994567907,-2.7799992561340368,-1.9449996948242223,-0.42000007629394887,1,0.016561413651507984,2.4073537722520486,16.621999740600586,-1.3971619693065223,16.63800048828125,-1.0645177168382258,16.483999252319336,0.016561413651507984
2327,2019-02-20,16.77400016784668,16.850000381469727,16.58799934387207,16.826000213623047,6357000.0,-0.0007148296646473096,4.240000762936543,-0.28571578285474186,77.86309798379901,78.25013739431,-0.39222943321975734,-1.214522420435678,-2.1390288767981094,-1.2955112341966064,10.842631166958208,0.26200103759765625,1.1237249626504298,0.9720003604888916,-0.7388642344263339,2.682864955404117,0.11656806303128064,1.8274326579465043,-0.6812954680284449,83.18980223538553,-2.108670577104178,0.8554322974576126,2,-0.7120003700256348,-1.5330004692077637,-2.807500123977661,-1.9330005645751953,-0.3040008544921875,2,0.020627200901664144,-1.5858700678175661,16.785999298095707,2.4073537722520486,16.621999740600586,-1.3971619693065223,16.63800048828125,0.020627200901664144
2328,2019-02-21,16.898000717163086,16.959999084472653,16.629999160766598,16.738000869750973,7346000.0,0.007392425663265367,1.3239710939179605,-3.0769174338848204,76.68465088541016,79.2055138721935,-0.46232199426384213,-1.194853374405394,-2.2266432681656436,-1.4500816881217133,11.308799210894819,0.3299999237060547,1.1099270228170113,0.9659008502960198,-0.6561955538246558,2.5879972544166954,0.154852648235682,1.7769490523563576,-0.6686229924014881,89.16109799527885,3.197814611141496,0.8110482020603381,2,-0.5780010223388707,-1.6030011177063006,-2.9335005283355713,-2.0570011138916016,-0.10400009155273793,3,0.0450940405911493,4.240000762936543,16.77400016784668,-1.5858700678175661,16.785999298095707,2.4073537722520486,16.621999740600586,0.0450940405911493
2329,2019-02-22,17.357999801635742,17.365999221801758,16.945999145507812,16.996000289916992,8405500.0,0.027222101133268506,1.2222323140579272,2.2624991059294253,76.63741785342052,78.92909989679227,-0.7703781821725997,-1.507358022008198,-2.6640837976065033,-1.9453436273975093,12.133412807642243,0.4679985046386719,1.0888435748130512,1.2831999301910386,-0.31183442187449373,2.8782342822565727,0.48568275415827245,2.080717106223805,-0.9824978049319348,99.05889005573955,13.632284237032394,0.7975171760327667,2,-0.5930004119873047,-1.8600001335144043,-3.302499771118164,-2.517000198364258,-0.3139991760253942,4,-0.018435286235805814,1.3239710939179605,16.898000717163086,4.240000762936543,16.77400016784668,-1.5858700678175661,16.785999298095707,-0.018435286235805814
2330,2019-02-25,17.41200065612793,17.719999313354492,17.370000839233402,17.492000579833984,7774500.0,0.0031110067467046143,-3.268285591337964,-0.22099456246838645,75.000017226778,78.06872783873332,-0.7096290420520823,-1.4220943121287881,-2.6927571205099667,-2.0362799879985083,13.47808672464932,0.36199951171875,1.0635353153432376,1.2025007724761956,-0.3648609783233887,2.7698625232757816,0.41881989707640344,1.9861816478759877,-0.8383992144045322,72.79163732068058,-11.000402314358254,0.7836808753997927,2,-0.3580007553100586,-1.7370009422302246,-3.3565006256103516,-2.5710010528564453,-0.2860012054443324,0,-0.023432169232162958,1.2222323140579272,17.357999801635742,1.3239710939179605,16.898000717163086,4.240000762936543,16.77400016784668,-0.023432169232162958
2331,2019-02-26,17.395999908447266,17.459999084472653,17.215999603271484,17.351999282836914,5795500.0,-0.0009189494071740745,1.8372201337370597,-0.5500083446582267,70.71960963265796,76.75311819536782,-0.5897911142800609,-1.2619249622150512,-2.6559282791030583,-2.0577466305126,14.531275953032196,0.24399948120116832,1.0982216425219171,1.053900051116944,-0.4383534329918426,2.5461535352257307,0.30777330906255074,1.8000267931713374,-0.5931188923976478,71.37814367120814,-10.327647402463356,0.7461267420543929,2,-0.34200000762939453,-1.7210001945495605,-3.25249981880188,-2.5550003051757812,0.10199928283691406,1,-0.024603328277331693,-3.268285591337964,17.41200065612793,1.2222323140579272,17.357999801635742,1.3239710939179605,16.898000717163086,-0.024603328277331693
2332,2019-02-27,17.579999923706055,17.67799949645996,17.423999786376953,17.496000289916992,6028000.0,0.010577145103883412,-1.2280613696063176,1.9090554423685466,77.24305844557394,76.64800618674884,-0.6975944474204425,-1.2801666131693423,-2.812148327269689,-2.27497975223352,15.865600871565402,0.2819995880126953,1.071829306489331,1.0910000801086426,-0.26917504743745013,2.451175207654737,0.4109125163355962,1.771087643881689,-0.5936952481954627,87.15602109632289,5.585868076405504,0.680087563773047,2,-0.5260000228881836,-1.9050002098083496,-3.2844998836517334,-2.9670000076293928,-0.8799991607666016,2,-0.06905578539094626,1.8372201337370597,17.395999908447266,-3.268285591337964,17.41200065612793,1.2222323140579272,17.357999801635742,-0.06905578539094626
2333,2019-02-28,17.357999801635742,17.70800018310547,17.333999633789062,17.56599998474121,10333000.0,-0.012627993346629784,-1.9218733701887973,-2.476203451407811,82.27625543535879,77.1442602298974,-0.3783690654412162,-0.922258294913199,-2.5540589805211678,-2.0888629299273624,17.442658600282645,0.37400054931640625,1.0172974574165838,0.7526999473571792,-0.47416255737287116,1.9795624520872295,0.139268694992154,1.3661311997222043,-0.22495619855637017,53.23004738799257,-30.936606464829126,0.6134312523650254,2,-0.23999977111816406,-1.5760002136230469,-3.1479997634887695,-2.9679999351501465,-0.5359992980957031,3,-0.0511579962224431,-1.2280613696063176,17.579999923706055,1.8372201337370597,17.395999908447266,-3.268285591337964,17.41200065612793,-0.0511579962224431
2334,2019-03-01,17.38599967956543,17.579999923706055,17.134000778198242,17.482000350952152,7338000.0,0.0016130820514843602,2.054790583440023,0.46154128305764097,79.57954345850399,77.39969421249111,-0.323082631884148,-0.8296043334728544,-2.514789972312501,-2.145890113322741,18.39533911947949,0.4459991455078125,0.9456022832752389,0.6770998477935777,-0.4352270880493023,1.7894267836364577,0.12093637987213768,1.2332633157150177,0.3339996337890625,43.00333298614728,-40.155999158027605,0.5561634679214398,3,-0.23200035095214844,-1.379000186920166,-3.2289998531341553,-2.995999813079834,-0.1700000762939453,4,-0.034050331580926296,-1.9218733701887973,17.357999801635742,-1.2280613696063176,17.579999923706055,1.8372201337370597,17.395999908447266,-0.034050331580926296
2335,2019-03-04,16.763999938964847,17.474000930786133,16.472000122070312,17.440000534057614,9218500.0,-0.03577589739240861,1.693545534018166,7.041623619168385,58.56798587673139,74.95240408869265,0.358922665907663,-0.13713705957031763,-1.8431611829725654,-1.5466422185925417,18.39446948029546,1.0020008087158203,0.8917381333832779,0.005900096893313389,-1.0168728177541944,1.028673011540823,-0.5054863604304423,0.517286554217069,0.9442794036865187,23.624579488287687,-56.27854295728441,0.5113864573237545,3,0.33199977874755504,-0.6770000457763707,-2.607000112533573,-2.3740000724792516,0.6979999542236257,0,0.016702498667677146,2.054790583440023,17.38599967956543,-1.9218733701887973,17.357999801635742,-1.2280613696063176,17.579999923706055,0.016702498667677146
2336,2019-03-05,16.724000930786133,16.854000091552734,16.639999389648438,16.70199966430664,6015500.0,-0.002386006223117687,-1.9314800057481025,-0.0325462235376775,52.18948708705013,72.09978065572054,0.4349410478711455,-0.04460900877741025,-1.7526522879594673,-1.5221944057207963,18.033233750138645,0.21400070190429688,0.8292208324456851,-0.06889896392822337,-1.0327401793705882,0.8949422515141414,-0.5508195716494058,0.413021643792959,0.9348272430419904,20.388413937841424,-54.89910650769046,0.4819206077211822,3,0.37199878692626953,-0.6370010375976562,-2.5670011043548584,-2.334001064300537,1.1999988555908203,1,0.024037221808416165,1.693545534018166,16.763999938964847,2.054790583440023,17.38599967956543,-1.9218733701887973,17.357999801635742,0.024037221808416165
2337,2019-03-06,16.579999923706055,16.854000091552734,16.50200080871582,16.746000289916992,6131000.0,-0.008610440030232036,-1.1863404809856652,-7.545036844386649,52.14287052348165,69.37291617106182,0.6129917710425481,0.12020411743957737,-1.5578061648555348,-1.3910993114435524,17.115389019139855,0.35199928283691406,0.7665013587628806,-0.22220001220703267,-1.1733407908592675,0.7289407664452003,-0.6977704015331483,0.25337037711908295,1.0313551280517572,8.73784759729638,-62.9457068181372,0.47557038932611684,3,0.5159997940063477,-0.4420003890991211,-2.4230000972747803,-2.4169998168945312,1.3560009002685547,2,0.055367869228127864,-1.9314800057481025,16.724000930786133,1.693545534018166,16.763999938964847,2.054790583440023,17.38599967956543,0.055367869228127864
2338,2019-03-07,16.496000289916992,16.781999588012695,16.47800064086914,16.582000732421875,10011000.0,-0.005066322929770384,-3.9835998936885386,0.5180738119312437,46.72810614350821,66.04965931440489,0.7084744981137234,0.23615901420937746,-1.3969054254428208,-1.3110767194916413,16.17201778962731,0.3039989471435547,0.6711970753199523,-0.31879968643188406,-1.2451589397013088,0.6075595668375406,-0.7819793130665964,0.1443799402028283,1.0697805646533212,2.1660805183582337,-64.42001113518907,0.46317962663471257,3,0.5999994277954102,-0.30700063705444336,-2.3535003662109375,-2.3370003700256348,2.045999526977539,3,0.012366662793231953,-1.1863404809856652,16.579999923706055,-1.9314800057481025,16.724000930786133,1.693545534018166,16.763999938964847,0.012366662793231953
2339,2019-03-08,16.134000778198242,16.336000442504886,15.932000160217285,16.327999114990234,9240000.0,-0.021944683884372762,2.8476035640002304,2.2557830069418263,40.30208292270234,62.1943332806187,0.9818420211902925,0.6522337631174366,-0.9584980375441585,-0.9473757356056929,16.80032127503475,0.564000129699707,0.5897767045299744,-0.693899250030519,-1.5701778647656859,0.1823793647046461,-1.1320385573981007,-0.25575994266293733,1.3880288470720714,13.099903828610834,-49.77549570509027,0.43813930736758294,3,0.6859993934631348,0.25099897384643555,-1.9815008640289307,-1.9750008583068848,2.9099998474121094,4,0.04264284691689646,-3.9835998936885386,16.496000289916992,-1.1863404809856652,16.579999923706055,-1.9314800057481025,16.724000930786133,0.04264284691689646
2340,2019-03-11,16.511999130249027,16.525999069213867,16.229999542236328,16.261999130249027,7144000.0,0.023428680663110546,1.1294939349031776,-1.2886708418951736,44.981677559988974,59.334563050322146,0.5171350265456205,0.3146239314459791,-1.2738503666235204,-1.330494705764174,17.163507697602704,0.391998291015625,0.5148338878674927,-0.3313008308410623,-1.1714956158090892,0.5088939541269646,-0.7513982233250758,0.08879656164295113,0.9146287271181066,62.90661748658223,2.8070168447379515,0.4200973924840131,3,0.30800104141234996,-0.015999317169193006,-2.12699913978577,-2.313999176025394,2.2980003356933594,0,0.04263568980770893,2.8476035640002304,16.134000778198242,-3.9835998936885386,16.496000289916992,-1.1863404809856652,16.579999923706055,0.04263568980770893
2341,2019-03-12,16.479999542236328,16.600000381469727,16.326000213623047,16.530000686645508,6425500.0,-0.0019379596474226046,1.8842041861165486,-0.20000457763671875,44.65453037229391,55.71361548662437,0.4531937687201122,0.37714362677557034,-1.1900195819726154,-1.30449249799603,17.3178019305402,0.2740001678466797,0.39953018747944924,-0.37040042877197266,-1.1948689774717884,0.45406811992784313,-0.7826347031218788,0.04183384557793346,0.8569506533018156,59.4359460770573,2.163862146516813,0.4122342743499077,3,0.34000062942504883,0.01600027084350586,-1.8934993743896484,-2.112999439239502,1.9940013885498047,1,0.059587401591571165,1.1294939349031776,16.511999130249027,2.8476035640002304,16.134000778198242,-3.9835998936885386,16.496000289916992,0.059587401591571165
2342,2019-03-13,16.732000350952152,16.88800048828125,16.531999588012695,16.531999588012695,7133500.0,0.015291311633230054,-2.5599954223807435,-3.9999237078009484,47.116044800848364,51.80692541612321,0.07627543331227926,0.14070535256193395,-1.3858698890518877,-1.5692613673945601,17.143842153238538,0.4080009460449219,0.2903120098271117,-0.12369966506957653,-0.9434436442281076,0.6960443140889545,-0.533571654648842,0.286172324509689,0.5206528424667418,83.68199960296873,29.186065232575068,0.4098719895792664,3,0.02399969100951793,-0.236000537872318,-1.9620006084442174,-2.235000610351566,1.4839992523193324,2,0.07124070107714098,1.8842041861165486,16.479999542236328,1.1294939349031776,16.511999130249027,2.8476035640002304,16.134000778198242,0.07124070107714098
2343,2019-03-14,16.875999450683597,16.931999206542972,16.700000762939453,16.724000930786133,5087500.0,0.00860620946157531,-1.3199977111685794,0.7599897003566771,40.59327365110099,47.4751176597451,-0.16012440910285974,0.029070137709748423,-1.4714678053305228,-1.7219677173291288,16.866334037986906,0.23199844360351918,0.20201128480322694,0.0006994247436544754,-0.8001518736982547,0.8015507231855636,-0.39972622447729833,0.4011250739646073,0.2974145607431993,94.40001907350454,43.65974720582467,0.40042564922095375,3,-0.17299890518188832,-0.3799996376037633,-1.8234996795654332,-2.208999633789066,1.4379997253417933,3,0.06281117609588893,-2.5599954223807435,16.732000350952152,1.8842041861165486,16.479999542236328,1.1294939349031776,16.511999130249027,0.06281117609588893
2344,2019-03-15,16.652000427246097,16.93400001525879,16.645999908447266,16.895999908447266,18956500.0,-0.013273230073992837,-1.249996274717251,-1.6052753761402812,36.090754164650875,44.977647469513926,-0.05720865433914213,0.26790753753197194,-1.1856306741615548,-1.5082265298991402,16.60691644909508,0.28800010681152344,0.0648901636497925,-0.2239995956420877,-1.024001589167984,0.5760023978838085,-0.6240005924050358,0.17600140112086038,0.4469287531081285,59.943267253501595,11.49695341757517,0.4000009967629473,3,-0.2190003395080602,-0.15600061416626332,-1.5555007457733208,-1.98100090026856,1.7460002899169886,4,0.11349984032885363,-1.3199977111685794,16.875999450683597,-2.5599954223807435,16.732000350952152,1.8842041861165486,16.479999542236328,0.11349984032885363
2345,2019-03-18,16.902000427246097,16.91200065612793,16.596000671386722,16.681999206542972,8351000.0,0.015013211241031943,1.6333147897958045,-0.9016462642465306,41.672282828178986,43.80906921852825,-0.3191351438872019,0.04211953054372941,-1.3560081762742282,-1.7655061299611852,16.295555418316393,0.3159999847412074,-0.0689925185616076,0.012000370025639029,-0.7790355941862721,0.8030363342375502,-0.38351761208031476,0.4075183521315928,0.12691301189991222,94.73690814921302,47.159274016452684,0.39551798210595535,3,-0.4690003395080602,-0.20200061798096058,-1.8055007457733208,-2.23100090026856,1.5499992370605433,0,0.12673057296291046,-1.249996274717251,16.652000427246097,-1.3199977111685794,16.875999450683597,-2.5599954223807435,16.732000350952152,0.12673057296291046
2346,2019-03-19,17.06399917602539,17.079999923706055,16.733999252319336,16.989999771118164,9018500.0,0.00958459026649594,5.528259109311741,0.3363590650575669,41.236384038623896,42.59723738687739,-0.4781118102918569,-0.10327948978533996,-1.4306049395278375,-1.9394729288524335,15.84896307888634,0.34600067138671875,-0.19135041242024542,0.1600991249084487,-0.6330093959801637,0.9532076457970611,-0.23645513553585928,0.5566533853527567,-1.1319990158081055,97.0801573213602,52.25721557869072,0.39655426044430653,3,-0.5579991340637207,-0.23799943923950195,-1.9419996738433856,-2.3929996490478533,1.5160007476806605,1,0.1023206970362549,1.6333147897958045,16.902000427246097,-1.249996274717251,16.652000427246097,-1.3199977111685794,16.875999450683597,0.1023206970362549
2347,2019-03-20,17.120000839233402,17.389999389648438,16.902000427246097,17.197999954223633,6941000.0,0.0032818604027298193,1.1125588308149463,-1.054050570920384,45.716355297397214,42.4848206261984,-0.5022789185539551,-0.1391656705133144,-1.4172551408744862,-2.008707490273082,15.609028616976955,0.4879989624023402,-0.22398686184484973,0.19880075454712198,-0.5974655452315147,0.9950670543257587,-0.19933239534219638,0.5969339044364403,-1.1650406837463407,65.99508989055578,21.317061165007267,0.39813314988931753,3,-0.45900106430054066,-0.2940011024475133,-1.9725012779235893,-2.4490013122558647,1.4839992523193324,2,0.0790887865174521,5.528259109311741,17.06399917602539,1.6333147897958045,16.902000427246097,-1.249996274717251,16.652000427246097,0.0790887865174521
2348,2019-03-21,17.65999984741211,17.667999267578125,17.091999053955078,17.106000900268555,7601500.0,0.03154199659507073,1.02106122612877,-7.102631192840349,54.16414237305821,44.025049454015715,-0.9608437018297096,-0.6526102500996558,-1.8896114724304205,-2.5452019141246556,15.345673345354328,0.5760002136230469,-0.21984407113141913,0.7006998062133789,-0.16111527235171508,1.562514884778473,0.2697922669308319,1.131607345495926,-1.6476381225585932,99.25378445508828,52.11820060723423,0.43090753928254666,3,-0.7110004425048828,-0.8340001106262207,-2.22749924659729,-2.8899993896484375,0.9460010528564453,3,0.0314835651564771,1.1125588308149463,17.120000839233402,5.528259109311741,17.06399917602539,1.6333147897958045,16.902000427246097,0.0314835651564771
2349,2019-03-22,17.038000106811527,17.63599967956543,17.02400016784668,17.600000381469727,6605000.0,-0.03522082366788526,-1.074574079462063,-1.0144428568969313,54.16414237305821,45.04532332213452,-0.22029242236970958,-0.05882950319736935,-1.2156668970624942,-1.9296657615105204,14.382995187628447,0.6359996795654297,-0.2179226347498897,0.09470005035400675,-0.7476096878903178,0.9370097885983313,-0.3264548187681555,0.515854919476169,-0.9263001293945337,41.231344611377345,-8.51147292609884,0.42115486912216193,3,-0.04100036621094105,-0.21200037002563832,-1.4405002593994176,-2.22500038146973,1.645999908447262,4,0.07489136408114816,1.02106122612877,17.65999984741211,1.1125588308149463,17.120000839233402,5.528259109311741,17.06399917602539,0.07489136408114816
2350,2019-03-25,17.003999710083008,17.115999221801758,16.70199966430664,16.916000366210938,4325000.0,-0.001995562654969474,1.6538572048637645,-0.15658238588155537,54.2630796394387,46.11293990737283,-0.12199102464811773,-0.0600410868257768,-1.1298839498672866,-1.893099406014917,12.621830846570228,0.4139995574951172,-0.19335625485586405,0.08109970092773366,-0.7326942739230056,0.8948936757784729,-0.32579728649763595,0.4879966883531033,-0.7989217752563462,31.262957536794467,-21.27622492006777,0.4068969874253692,3,0.09599971771240234,-0.17799997329711914,-1.4064998626708984,-2.190999984741211,1.3740005493164062,0,0.08198077104491275,-1.074574079462063,17.038000106811527,1.02106122612877,17.65999984741211,1.1125588308149463,17.120000839233402,0.08198077104491275
2351,2019-03-26,16.968000411987305,17.27199935913086,16.906000137329098,17.17799949645996,4902000.0,-0.0021171076634608488,-1.191614509570992,-2.38637102542428,56.10832989017112,47.11208269507536,-0.010604239340448629,-0.0608714004372537,-1.041839630037062,-1.8526417172604202,11.2577424017709,0.36599922180176137,-0.11543761291269306,0.06650037765502859,-0.7168513094888489,0.8498520647989061,-0.32517546591691016,0.45817622122696733,-0.6751471971955567,27.536320592660456,-29.28171830160254,0.39167584357193863,3,0.1639995574951172,-0.14200067520141602,-1.3705005645751953,-2.155000686645508,1.3339996337890625,1,0.08745869968690845,1.6538572048637645,17.003999710083008,-1.074574079462063,17.038000106811527,1.02106122612877,17.65999984741211,0.08745869968690845
2352,2019-03-27,16.365999221801758,16.97800064086914,16.166000366210938,16.95400047302246,9904500.0,-0.03547861713630407,1.5534536119574867,2.800018165304269,48.2403736630733,47.961760474183386,0.596777420100878,0.46959288921433284,-0.3872035889542573,-1.2541402108678206,9.408343610906464,0.8120002746582031,-0.08833884650433532,-0.474800777435302,-1.2241862797247194,0.27458472485411534,-0.8494935285800125,-0.10010802629059157,1.3020000457763672,13.315512774927619,-48.333013573504324,0.374692751144709,3,0.5510005950927734,0.46000051498413086,-0.7144994735717773,-1.4989995956420898,0.8260002136230469,2,0.13528050880968756,-1.191614509570992,16.968000411987305,1.6538572048637645,17.003999710083008,-1.074574079462063,17.038000106811527,0.13528050880968756
2353,2019-03-28,16.469999313354492,16.591999053955078,16.326000213623047,16.43400001525879,4585500.0,0.0063546435596912865,-1.1111111111111112,-0.06122316580273905,54.889389226024335,50.05049770322488,0.47956066223689575,0.31163255654603716,-0.45155589671837504,-1.371385552076049,7.690861032785584,0.26599884033203125,-0.05226142946392898,-0.32640066146850444,-1.0515966447270095,0.39879532179000066,-0.6889986530977588,0.036197330160749885,1.1679599761962898,20.68021014580195,-45.16335011764643,0.3625979916292532,3,0.44700050354003906,0.3560004234313965,-0.8184995651245117,-1.6029996871948242,0.5320014953613281,3,0.12956896582672672,1.5534536119574867,16.365999221801758,-1.191614509570992,16.968000411987305,1.6538572048637645,17.003999710083008,0.12956896582672672
2354,2019-03-29,16.794000625610348,16.805999755859375,16.45199966430664,16.583999633789062,6697500.0,0.019672211643211313,2.025651475754587,5.8334746211718835,54.16915283716692,51.43903881533465,0.19871763686876776,-0.0621819598679032,-0.7165621071937487,-1.7117046101983622,6.233197581962881,0.3540000915527344,-0.03262112606238077,0.027200603485102448,-0.6429012847909519,0.6973024917611568,-0.3078503406529265,0.3622515476231314,0.8145194854736353,56.78126864667769,-9.04409478043884,0.33505094413802755,3,0.12299919128418324,0.03199911117554066,-0.9865009784698486,-1.8730010986328107,-0.4379997253417933,4,0.10789568936272165,-1.1111111111111112,16.469999313354492,1.5534536119574867,16.365999221801758,-1.191614509570992,16.968000411987305,0.10789568936272165
2355,2019-04-01,17.044000625610348,17.18600082397461,16.653999328613278,16.917999267578125,6107000.0,0.014886268351018028,1.595118138807883,0.6000036330278494,57.83334755014336,53.28314587217015,-0.03243192174543452,-0.3058084134621488,-0.9054443615896623,-1.9411913936362684,6.289421751180346,0.5320014953613317,0.003762039936674455,0.2632005691528292,-0.41825852844485567,0.944659666750514,-0.07752897964601502,0.6039301179516734,0.5356690905761745,79.3852675291704,12.224926792779641,0.34072954879884243,4,-0.12700080871581676,-0.21800088882445934,-0.9125010967254603,-1.9200010299682582,-0.7140007019042933,0,0.09622150489622583,2.025651475754587,16.794000625610348,-1.1111111111111112,16.469999313354492,1.5534536119574867,16.365999221801758,0.09622150489622583
2356,2019-04-02,17.125999450683597,17.180000305175778,16.854000091552734,17.076000213623047,9621500.0,0.004811008100412684,3.126560274270403,0.3968150648643315,55.74342979257713,54.397265260523476,-0.11701667761593271,-0.3753929302025121,-0.910250206864152,-2.0093687497581048,6.348684344366015,0.3260002136230433,0.07997787890819552,0.3250994682312047,-0.37282108578556716,1.0230200222479766,-0.023860808777179443,0.6740597452395889,0.42539687850341323,94.11751506243795,27.84714925873965,0.34896027700838583,4,-0.20899963378906605,-0.30599927902222035,-0.7614996433258092,-1.8249998092651403,-0.7639999389648473,1,0.07310526969950604,1.595118138807883,17.044000625610348,2.025651475754587,16.794000625610348,-1.1111111111111112,16.469999313354492,0.07310526969950604
2357,2019-04-03,17.49799919128418,17.58799934387207,17.215999603271484,17.222000122070312,8164000.0,0.02172134488686628,-1.5833305738600616,5.520065613793763,58.50191230261044,54.87923969714039,-0.480263422196348,-0.711575021615495,-1.194951812724078,-2.364860328531371,6.934901018749186,0.461999893188473,0.1348237572386104,0.6511992454528794,-0.10395240357659574,1.4063508944823546,0.2736234209381436,1.0287750699676153,-1.3319988250732422,92.86844575161226,28.910566591706157,0.37757582451473676,4,-0.5969991683959961,-0.6779990196228027,-1.1334993839263916,-2.1969995498657227,-0.917999267578125,2,0.04594815931256102,3.126560274270403,17.125999450683597,1.595118138807883,17.044000625610348,2.025651475754587,16.794000625610348,0.04594815931256102
2358,2019-04-04,16.700000762939453,17.569999694824222,16.488000869750973,17.562000274658207,16137000.0,-0.04560512431285357,1.4646944326170226,-3.123197169374525,50.567111925169854,54.479569647375016,0.1868921329030222,0.10802892731334879,-0.32763770109006174,-1.5647580285346088,7.199021426884558,1.0819988250732493,0.16173159683992466,-0.15699920654297017,-0.8975701603574642,0.5835717472715238,-0.527284683450219,0.2132862703642786,-0.5055604171752925,21.831088784081693,-40.87341994790972,0.3702854769072476,4,0.17699909210205078,0.11999940872192383,-0.33550095558166504,-1.399001121520996,-0.8020009994506836,3,0.02946099700649074,-1.5833305738600616,17.49799919128418,3.126560274270403,17.125999450683597,1.595118138807883,17.044000625610348,0.02946099700649074
2359,2019-04-05,16.82200050354004,17.010000228881836,16.694000244140625,16.785999298095707,5693000.0,0.0073053733549117705,-1.8727361001534553,-0.04176476315230046,49.025341628878266,53.89759875731275,0.034677390292415566,0.0423884602868938,-0.3841804650151701,-1.6840827911644976,6.763534183736899,0.31599998474121094,0.16972984020447868,-0.06939945220947408,-0.7279377546043406,0.5891388501853925,-0.39866860340690735,0.2598696989879592,-0.5996889778137202,30.363645191047468,-27.120391843856666,0.32926915119743244,4,0.054999351501464844,-0.022000789642333984,-0.37200069427490234,-1.521000862121582,-0.582000732421875,4,0.010700291272604634,1.4646944326170226,16.700000762939453,-1.5833305738600616,17.49799919128418,3.126560274270403,17.125999450683597,0.010700291272604634
2360,2019-04-08,17.215999603271484,17.370000839233402,16.66200065612793,16.818000793457028,8111000.0,0.02342165544749153,1.0056625998249247,11.055152317881983,51.75277304655059,53.41364799691046,-0.36440847811375576,-0.312169540102623,-0.713693640790467,-2.0629335690055086,6.824702740567154,0.7080001831054723,0.11126792692685328,0.2893996238708496,-0.35893174302101727,0.9377309907627165,-0.03476605957508383,0.613565307316783,-0.9663743211822506,66.1817948522324,13.140203457948346,0.32416568344593333,4,-0.33899974822998047,-0.4159998893737793,-0.6355001926422119,-1.9149999618530273,-1.0060005187988317,0,-0.04995345741292345,-1.8727361001534553,16.82200050354004,1.4646944326170226,16.700000762939453,-1.5833305738600616,17.49799919128418,-0.04995345741292345
2361,2019-04-09,17.461999893188473,17.488000869750973,17.068000793457028,17.093999862670902,9002500.0,0.01428905062650232,-1.0000090826521006,0.9246259572714028,53.77816248799998,54.028957866346765,-0.5955993829536048,-0.5068132956405087,-0.8918580885180383,-2.289039773875265,7.107331425236685,0.4200000762939453,0.102002689999658,0.4862998962402294,-0.1683304613140919,1.1409302537945507,0.15898471746306697,0.8136150750173918,-1.185607129863584,88.54548859403907,35.60811226938982,0.32731517877716143,4,-0.5050001144409144,-0.6620001792907679,-0.8705000877380336,-2.161000251770016,-0.8139991760253871,1,-0.06482647900622118,1.0056625998249247,17.215999603271484,-1.8727361001534553,16.82200050354004,1.4646944326170226,16.700000762939453,-0.06482647900622118
2362,2019-04-10,17.923999786376953,17.993999481201172,17.47599983215332,17.520000457763672,13900500.0,0.02645744450890164,-1.1056871486722233,1.0978241714955275,52.96762651627422,53.81542867637453,-0.9089403374679108,-0.9222152650020519,-1.275966756701795,-2.727426814030796,7.767983568174655,0.5319995880126989,0.10703909386532473,0.8886998176574714,0.12032365712289561,1.6570759781920472,0.5045117373901817,1.272887897924761,-1.6213748914411212,95.35194160924142,46.279160038937064,0.3841880802672885,4,-0.7010002136230469,-0.9609999656677246,-1.3324999809265137,-2.623000144958496,-1.3999996185302734,2,-0.08714574276247167,-1.0000090826521006,17.461999893188473,1.0056625998249247,17.215999603271484,-1.8727361001534553,16.82200050354004,-0.08714574276247167
2363,2019-04-11,17.93600082397461,18.173999786376953,17.804000854492188,18.0,10151000.0,0.0006695513133612163,-1.2560971354802692,-0.1584140653031934,61.69881280199893,54.65205756135586,-0.7723398946338662,-0.8967065346676222,-1.2209039374153186,-2.7150584125845327,8.467602653937558,0.3699989318847656,0.11057162541507992,0.8477007865905755,-0.014867516659016644,1.7102690898401676,0.41641663496577763,1.2789849382153733,-1.5657209455881649,84.25931882889735,32.782102574629306,0.4312841516247962,4,-0.6050004959106445,-0.8830008506774902,-1.3190011978149414,-2.6350011825561523,-1.6660003662109375,3,-0.07560218766582694,-1.1056871486722233,17.923999786376953,-1.0000090826521006,17.461999893188473,1.0056625998249247,17.215999603271484,-0.07560218766582694
2364,2019-04-12,18.54199981689453,18.582000732421875,18.003999710083008,18.059999465942386,12526500.0,0.033786739801544785,1.0569351537921134,-7.5313524468021145,67.43765107959877,55.71920239796202,-1.2340869999333606,-1.4270153668143415,-1.7605057119700334,-3.2910325844850306,9.503965831670909,0.6459999084472656,0.2132747012927254,1.3591998100280769,0.3050456034009983,2.4133540166551555,0.8321227067145394,1.8862769133416144,-2.0634967440286545,97.91661906573697,42.06969690715622,0.5270771033135389,4,-1.0069990158081055,-1.2849993705749512,-1.8995001316070557,-3.241000175476074,-2.0300006866455043,4,-0.1425951935883789,-1.2560971354802692,17.93600082397461,-1.1056871486722233,17.923999786376953,-1.0000090826521006,17.461999893188473,-0.1425951935883789
2365,2019-04-15,19.04400062561035,19.118000030517575,18.559999465942386,18.56999969482422,12616000.0,0.027073714468405008,-1.259105247510612,0.9834037046856708,71.28794552398895,57.44637081256334,-1.5897300735374778,-1.8554445333794618,-2.203929900698064,-3.7620200351308917,10.91618522018744,0.5760002136230433,0.30429017035603323,1.7541006088256843,0.42157579671594547,3.086625420935425,1.0878382027708149,2.4203630148805537,-2.397217739979993,96.39027158793829,35.43537636364688,0.66626240605487,4,-1.2410001754760778,-1.4020004272460938,-2.441500663757324,-3.7430009841918945,-2.6520004272460938,0,-0.14723801524777158,1.0569351537921134,18.54199981689453,-1.2560971354802692,17.93600082397461,-1.1056871486722233,17.923999786376953,-0.14723801524777158
2366,2019-04-16,18.809999465942386,19.392000198364254,18.6879997253418,19.190000534057614,10922000.0,-0.012287395084060293,-1.2564097861570656,-0.8016884428581051,77.10737087950451,59.51364398777379,-1.2200319758892668,-1.5641240340279872,-1.9208585210564841,-3.4799446251350794,12.147124584157575,0.7040004730224538,0.3806643262278797,1.4327994346618702,-0.05691629771074602,2.9225151670344864,0.6879415684755621,2.1776573008481783,-1.9160948658233075,69.62418469820923,2.5340389663404324,0.7448578661863079,4,-0.8699989318847727,-1.0309991836547887,-2.151999473571781,-3.5089998245239293,-3.311999320983892,1,-0.13822437295531698,-1.259105247510612,19.04400062561035,1.0569351537921134,18.54199981689453,-1.2560971354802692,17.93600082397461,-0.13822437295531698
2367,2019-04-17,18.474000930786133,18.992000579833984,18.312000274658203,18.874000549316406,8888000.0,-0.017862761546836636,1.1383668169154317,1.0526276163228627,71.13926709492162,61.79943900663508,-0.8169379177527958,-1.182092655567395,-1.5504814306592891,-3.0949744612226997,12.562654633997164,0.6800003051757812,0.42173079771674793,1.0291008949279785,-0.5327203464062436,2.5909221362622006,0.24819027426086748,1.8100115155950895,-1.2803248588776341,42.19145800528254,-29.498187199336954,0.7809106206671108,4,-0.44700050354003906,-0.6950006484985352,-1.8160009384155273,-3.108001232147217,-2.9260005950927734,2,-0.09884162182649325,-1.2564097861570656,18.809999465942386,-1.259105247510612,19.04400062561035,1.0569351537921134,18.54199981689453,-0.09884162182649325
2368,2019-04-18,18.215999603271484,18.224000930786133,17.642000198364258,17.972000122070312,11044500.0,-0.013965644392964216,3.4768919275800347,-0.6099992847435806,65.21180597921833,63.59793504556177,-0.35903358348178926,-0.9278740709598132,-1.2555550586678734,-2.793794748099913,12.08332556989458,0.832000732421875,0.4680098049036374,0.7432995796203627,-0.854032167845876,2.3406313270866015,-0.055366294112754844,1.5419654533534803,-0.7585246361882945,32.799965994698724,-39.09109520726655,0.7986658737331189,4,-0.18899917602539062,-0.4369993209838867,-1.5899996757507324,-2.8499999046325684,-2.7679996490478516,3,-0.09288534652366442,1.1383668169154317,18.474000930786133,-1.2564097861570656,18.809999465942386,-1.259105247510612,19.04400062561035,-0.09288534652366442
2369,2019-04-22,18.31399917602539,18.38800048828125,18.121999740600586,18.167999267578125,6222500.0,0.005379862477396413,-1.2353101458567077,0.5983615527726968,64.04245097389986,64.96345481526724,-0.24935915611058945,-0.975386111043619,-1.302737010633635,-2.8457555249585873,11.819449936275653,0.26600074768066406,0.47979361981067115,0.7774991989135742,-0.8484021992947781,2.4034005971219266,-0.03545150019060017,1.5904498980177486,-0.6719989776611328,38.39994158063624,-31.198828844204996,0.812950699104176,4,-0.08399868011474965,-0.534998893737793,-1.7144989967346191,-2.9479994773864746,-3.149999618530275,0,-0.11160854047309832,3.4768919275800347,18.215999603271484,1.1383668169154317,18.474000930786133,-1.2564097861570656,18.809999465942386,-0.11160854047309832
2370,2019-04-23,18.398000717163086,18.426000595092773,18.05599975585937,18.36000061035156,8966000.0,0.004586739375180393,6.8723697826837595,0.2602748674000191,64.05836891342261,66.10569997364753,-0.16546147663651922,-1.000915331334248,-1.344600089896705,-2.8919594914634352,12.267499163815895,0.370000839233402,0.597618337539803,0.7918006896972649,-0.8573364368115612,2.440937816206091,-0.032767873557148164,1.616369252951678,-0.7560005187988281,43.20002964564741,-22.334897690645626,0.8245685632544133,4,0.035999298095703125,-0.6190004348754883,-1.9335007667541504,-3.03200101852417,-3.1880006790161133,1,-0.10251122477425767,-1.2353101458567077,18.31399917602539,3.4768919275800347,18.215999603271484,1.1383668169154317,18.474000930786133,-0.10251122477425767
2371,2019-04-24,18.45199966430664,18.642000198364254,18.408000946044922,18.489999771118164,6925000.0,0.0029350443003939297,-2.7143462662165074,-0.9999999999999065,61.340948822191635,67.03606911874947,-0.07181257547540909,-0.9887290097047199,-1.3592841439072352,-2.9070160560727416,12.539380494527814,0.24399948120116832,0.7298506656757269,0.7715996742248521,-0.8901254016545472,2.4333247501042514,-0.059262863714849345,1.6024622121645535,-0.599999465942382,59.99994348598241,-1.9916591429407475,0.8308625379397002,4,0.06500053405761719,-0.672999382019043,-1.8854997158050537,-3.0859999656677246,-3.9559993743896484,2,-0.11164098761215702,6.8723697826837595,18.398000717163086,-1.2353101458567077,18.31399917602539,3.4768919275800347,18.215999603271484,-0.11164098761215702
2372,2019-04-25,18.57999992370605,18.676000595092773,18.270000457763672,18.56399917602539,7056000.0,0.00693693159159392,2.9038082400300773,-0.4210711238266394,76.58368947770703,68.68994430493925,-0.10836960938786433,-0.9932835138486347,-1.4549560727663042,-3.003939740865386,13.07093767745768,0.40600013732910156,0.8345892349432908,0.7888998985290492,-0.7974138878853871,2.3752136849434855,-0.004256994678168979,1.5820567917362673,-0.5431997253417933,90.71560594266116,22.667260462216674,0.7931568932072174,4,-0.06299972534179332,-0.8009996414184535,-1.9140000343322718,-3.214000225067135,-4.649999618530272,3,-0.16587727617884762,-2.7143462662165074,18.45199966430664,6.8723697826837595,18.398000717163086,-1.2353101458567077,18.31399917602539,-0.16587727617884762
2373,2019-04-26,18.604000091552734,18.67799949645996,18.280000686645508,18.600000381469727,5955500.0,0.0012917205567941625,4.236877439108556,0.2499701990702665,75.91621206733082,69.63200663690948,-0.030898571846950773,-0.8951049542581302,-1.4411046946906332,-2.9976217702632564,13.632193111788505,0.3979988098144531,0.920765952348038,0.7062000274658189,-0.7905093982353932,2.202909453167031,-0.04215468538478717,1.454554740316425,-0.40457589318847553,88.10298460321312,14.656255642126183,0.7483547128506061,4,-0.08699989318847656,-0.8249998092651367,-1.8605003356933594,-3.2380003929138184,-4.109999656677246,4,-0.16426573536983435,2.9038082400300773,18.57999992370605,-2.7143462662165074,18.45199966430664,6.8723697826837595,18.398000717163086,-0.16426573536983435
2374,2019-04-29,18.606000900268555,18.83799934387207,18.549999237060547,18.700000762939453,6573000.0,0.00010754723209926986,-1.7960742558214897,-23.501669051025274,72.81680518828315,69.80187993294217,-0.025553298287345427,-0.7951633322727218,-1.4094149707258623,-2.9687934030709435,14.74204639050472,0.28800010681152344,0.9855839112888916,0.617600822448729,-0.8158101791677979,2.051011824065256,-0.0991046783595344,1.3343063232569925,-0.3360004425048828,70.33266421621846,-3.8664297388397983,0.7167055008082633,4,-0.08900070190429688,-0.827000617980957,-1.718501329421997,-3.0640010833740234,-3.9760007858276367,0,-0.1697302371945677,4.236877439108556,18.604000091552734,2.9038082400300773,18.57999992370605,-2.7143462662165074,18.45199966430664,-0.1697302371945677
2375,2019-04-30,18.68400001525879,18.75200080871582,18.520000457763672,18.604000091552734,6330500.0,0.0041921482971178925,1.148136374473496,-0.8510642615100542,71.23000698521179,69.14883950024297,-0.17879051175466287,-0.7842047376192234,-1.4516067398622639,-3.0192524635955156,15.460080117427749,0.23200035095214844,1.0183670795788515,0.6135999679565423,-0.7794019227450733,2.0066018586581578,-0.08290097739426372,1.3101009133073482,-0.40399932861328125,72.8873889756376,0.4822383248851736,0.6965009453508072,4,-0.36699962615966797,-0.9049997329711914,-1.7725002765655518,-3.009000301361084,-3.9659996032714844,1,-0.1883965133209683,-1.7960742558214897,18.606000900268555,4.236877439108556,18.604000091552734,2.9038082400300773,18.57999992370605,-0.1883965133209683
2376,2019-05-01,18.378000259399414,18.72800064086914,18.357999801635746,18.72800064086914,7588000.0,-0.016377636245422433,1.114288205513846,-4.375008940705243,58.339458753441384,67.72663857341185,0.06647656496358678,-0.40011296884418357,-1.1179041169387638,-2.681687790672507,16.099432178296308,0.3700008392333949,0.9603990912664386,0.24500017166137766,-1.0801816726988278,1.5701820160215831,-0.4175907505187233,0.9075910938414786,1.0139999389648402,19.014086871841368,-48.402823298712846,0.6625909221801018,5,-0.13800048828125,-0.5989999771118164,-1.4150006771087646,-2.703000545501709,-3.6140003204345685,2,-0.17238002919453488,1.148136374473496,18.68400001525879,-1.7960742558214897,18.606000900268555,4.236877439108556,18.604000091552734,-0.17238002919453488
2377,2019-05-02,18.302000045776367,18.52400016784668,18.097999572753906,18.36400032043457,10797000.0,-0.004135390823284846,1.2303697859974636,0.17714344880954327,56.56854026277036,66.76627571602873,0.12908758232121187,-0.2748841077973232,-1.0141261652527689,-2.580822619998253,15.885755425211281,0.42600059509277344,0.8236302641464306,0.1287999153137207,-1.1636495626012398,1.4212493932286812,-0.5174248236437613,0.7750246542712027,1.069320144653318,27.567640016186694,-36.160693237013746,0.6462247389574806,5,0.14499950408935547,-0.5229997634887695,-1.323000192642212,-2.627000331878662,-3.366000175476074,3,-0.20795540084908382,1.114288205513846,18.378000259399414,1.148136374473496,18.68400001525879,-1.7960742558214897,18.606000900268555,-0.20795540084908382
2378,2019-05-03,17.191999435424805,17.336000442504886,16.559999465942386,17.209999084472653,21916000.0,-0.06064914258415832,4.748105030411197,0.2903156340367359,29.483294481042194,62.92636943904456,1.2053095010487738,0.9210904890415996,0.10732907594932684,-1.4399283701795973,17.216141294822574,1.7420005798339808,0.6437524598289279,-1.005800628662108,-2.194772510438277,0.18317125311406102,-1.6002865695501924,-0.41131468777402347,2.1283879302978477,27.74363491436177,-30.352263622746328,0.5944859408880853,5,0.5069999694824219,0.6670007705688477,-0.3204996585845947,-1.5169997215270996,-1.9959993362426776,4,-0.18973936932126378,1.2303697859974636,18.302000045776367,1.114288205513846,18.378000259399414,1.148136374473496,18.68400001525879,-0.18973936932126378
2379,2019-05-06,17.00200080871582,17.040000915527347,16.569999694824222,16.729999542236328,11781000.0,-0.011051572414403688,1.7011449523986448,-15.111476104697271,15.715255583380838,57.55491240237324,1.329433686161078,1.186076471377934,0.2919812883499233,-1.2296949968170647,18.618422869954237,0.6219997406005824,0.5004494165142717,-1.2047992706298842,-2.3519099262576546,-0.05768861500211386,-1.7783545984437694,-0.631243942815999,2.1527632830200147,20.164282482336024,-31.72081932068608,0.5735553278138849,5,0.6969985961914062,0.9199991226196289,-0.13050103187561035,-1.3270010948181152,-1.6040010452270508,0,-0.14751207237648423,4.748105030411197,17.191999435424805,1.2303697859974636,18.302000045776367,1.114288205513846,18.378000259399414,-0.14751207237648423
2380,2019-05-07,16.356000900268555,16.829999923706055,16.145999908447266,16.799999237060547,15485000.0,-0.037995522745540855,1.7142873361817432,-1.6323392259846992,13.8053243731067,52.27317635247491,1.849845581137803,1.8596913009780494,0.9232771003445208,-0.5661810800603213,19.88734809042308,0.8560009002685547,0.38770459256834044,-1.8077992439270005,-3.157819960854635,-0.45777852699936616,-2.4828096023908195,-1.1327888854631816,2.6430773139196724,8.1332661600104,-39.7933099083255,0.6750103584638178,5,1.1359987258911133,1.412999153137207,0.5154988765716553,-0.6810011863708496,-1.0340013504028303,1,-0.10552706595897143,1.7011449523986448,17.00200080871582,4.748105030411197,17.191999435424805,1.2303697859974636,18.302000045776367,-0.10552706595897143
2381,2019-05-08,16.329999923706055,16.444000244140625,16.17799949645996,16.318000793457028,7461000.0,-0.0015896903357393022,1.2166750113248934,-0.0270251693637502,15.194809537728318,45.452189692477276,1.7245399354540183,1.8936244925885148,0.9344845110604645,-0.5250345653719677,21.029817282494893,0.26600074768066406,0.26699668348641836,-1.7772002220153809,-3.3306933423866383,-0.22370710164412344,-2.5539467822010096,-1.0004536618297521,2.440832026022896,7.737594414950147,-39.22430239029168,0.7767465601856287,5,1.1619997024536133,1.439000129699707,0.5414998531341553,-0.6550002098083496,-1.1879997253417969,2,-0.09871399383037538,1.7142873361817432,16.356000900268555,1.7011449523986448,17.00200080871582,4.748105030411197,17.191999435424805,-0.09871399383037538
2382,2019-05-09,16.36199951171875,16.45199966430664,15.949999809265135,16.049999237060547,7243500.0,0.0019595583687812557,1.0406474122892106,26.00190748687833,17.519270636321963,38.96364064458741,1.5028733368835319,1.832560028245613,0.8818264059546621,-0.53937725161137,21.55116614180962,0.5019998550415057,0.12964762186222245,-1.6671006202697747,-3.4054325366589353,0.07123129611938595,-2.5362665784643568,-0.7979346620751926,2.198845874707665,29.72579467662819,-18.241485100119938,0.8691659581945803,5,1.0320000648498535,1.3090004920959437,0.5065004825592041,-0.6869997978210449,-1.4559993743896484,3,-0.09766529889023579,1.2166750113248934,16.329999923706055,1.7142873361817432,16.356000900268555,1.7011449523986448,17.00200080871582,-0.09766529889023579
2383,2019-05-10,16.579999923706055,16.643999099731445,16.068000793457028,16.25200080871582,8692500.0,0.013323580154807502,1.5263223939031585,1.0512782892565016,20.84736533924051,33.18925843913823,1.0812842335465938,1.5892440557702514,0.6524315492568,-0.7331643457646386,21.717797715933116,0.5759983062744176,0.0012760771624513723,-1.3813001632690423,-3.236751693233021,0.4741513666949366,-2.3090259282510317,-0.4535743982870528,1.7197609050042324,57.7981169763479,8.264523794284166,0.9277257649819898,5,0.7710003852844238,1.091000080108639,0.2805001735687256,-0.9050002098083496,-1.5900001525878906,4,-0.09915561284503827,1.0406474122892106,16.36199951171875,1.2166750113248934,16.329999923706055,1.7142873361817432,16.356000900268555,-0.09915561284503827
2384,2019-05-13,15.89799976348877,16.351999282836914,15.883999824523926,16.149999618530273,9609000.0,-0.0411339061131214,-2.3428564616605527,-0.7682943139923009,15.005581344931912,26.942100034662683,1.4960876470507642,2.174493501584429,1.3139747766940673,-0.015757529838895223,21.440011182438507,0.6960000991821289,-0.22595028290657382,-1.9311003208160393,-3.9791179009043773,0.11691725927230046,-2.95510911086021,-0.9070915307718685,2.166784963277003,1.4799088263254407,-46.83669460307706,1.02400879004417,5,1.4080004692077637,1.7400002479553223,0.9505002498626709,-0.22300004959106445,-0.5059995651245117,0,-0.04415647721412408,1.5263223939031585,16.579999923706055,1.0406474122892106,16.36199951171875,1.2166750113248934,16.329999923706055,-0.04415647721412408
2385,2019-05-14,16.239999771118164,16.332000732421875,16.0,16.003999710083008,6942500.0,0.021512140691738457,-1.7213232650125854,-0.9365087174208393,21.347156173286052,22.831844192423205,0.8615491266475708,1.6987496843117071,0.9751221071759772,-0.32584669227209595,20.542114613612643,0.43400096893310547,-0.46011731067234507,-1.4489002704620368,-3.530368450689515,0.6325679097654398,-2.4896343605757743,-0.40816618034829943,1.5630907673785863,46.8421429082326,0.00326282904718056,1.0407340901137385,5,0.9640002250671387,1.3980002403259277,0.5985000133514404,-0.45800018310546875,-0.8520002365112287,1,-0.051847291840905085,-2.3428564616605527,15.89799976348877,1.5263223939031585,16.579999923706055,1.0406474122892106,16.36199951171875,-0.051847291840905085
2386,2019-05-15,16.209999084472653,16.450000762939453,16.100000381469727,16.153999328613278,5569500.0,-0.0018473329475574563,-3.2683584936383885,0.23728703973103157,18.50079498187975,18.60209471676869,0.6165105363722958,1.6063352463321756,1.009275897496419,-0.26362597261482534,19.22920942256829,0.35000038146972656,-0.691111011766516,-1.3489009380340597,-3.4601093972928965,0.762307521224777,-2.40450516766348,-0.2932967084046396,1.3628005683473603,42.89468037449274,1.5395725004476617,1.0556042296294188,5,0.4000010490417516,1.428000926971439,0.6285006999969518,-0.20299959182738903,-0.9839992523193324,2,-0.05478097376683577,-1.7213232650125854,16.239999771118164,-2.3428564616605527,15.89799976348877,1.5263223939031585,16.579999923706055,-0.05478097376683577
2387,2019-05-16,16.648000717163086,16.715999603271484,16.222000122070312,16.222000122070312,6355500.0,0.027020460051104367,-1.3192431507922648,7.607186648501362,26.580481294657815,18.27955991828154,-0.09027799594152341,1.0798864685614404,0.5852449068260697,-0.6660544998301567,18.436374565624615,0.5060005187988317,-0.9280956391521755,-0.8195992946624742,-2.9220950314753757,1.2828964421504256,-1.8708471630689232,0.23164857374397485,0.722142956261397,91.82705478470682,54.05602286157889,1.0512478684064501,5,-0.18600034713745117,0.9899992942810059,0.2304990291595459,-0.5610008239746094,-1.4800004959106463,3,-0.090461343940611,-3.2683584936383885,16.209999084472653,-1.7213232650125854,16.239999771118164,-2.3428564616605527,15.89799976348877,-0.090461343940611
2388,2019-05-17,16.52400016784668,16.81399917602539,16.356000900268555,16.472000122070312,6369500.0,-0.007448374818278869,-2.2253571260670126,0.12206566463843257,25.779436413831448,19.39780223277605,-0.07934158189467055,1.1284852929629636,0.7247712188863922,-0.4939712390189328,18.745517648185395,0.45799827575683594,-1.11779194296329,-0.8589998722076402,-2.970843922887404,1.252844178472122,-1.9149218975475222,0.19692215313224182,0.6678062437097374,68.81728920450175,33.7124513978701,1.0559220253398813,5,-0.16700029373168945,1.113999843597412,0.5689995288848877,-0.3000001907348633,-1.550000190734865,4,-0.0979181804697613,-1.3192431507922648,16.648000717163086,-3.2683584936383885,16.209999084472653,-1.7213232650125854,16.239999771118164,-0.0979181804697613
2389,2019-05-20,16.270000457763672,16.41200065612793,16.13800048828125,16.323999404907227,4413000.0,-0.015371563029710877,1.3825951387794704,-1.0384403770678208,23.021926395318047,20.421869124132865,0.06694422358211582,1.287513726740201,1.0033354121818832,-0.19182383660829672,18.978592016937867,0.3859996795654297,-1.3221568707124867,-1.0107996463775635,-3.1307582998644996,1.1091590071093727,-2.0707789731210333,0.049179680365906364,0.7648691633488447,33.16962298193406,2.726540106093907,1.0599793267434683,5,0.07899904251098633,1.36799955368042,0.9219996929168701,0.09499931335449219,-1.2200002670288068,0,-0.07867244318574806,-2.2253571260670126,16.52400016784668,-1.3192431507922648,16.648000717163086,-3.2683584936383885,16.209999084472653,-0.07867244318574806
2390,2019-05-21,16.511999130249027,16.593999862670902,16.389999389648438,16.488000869750973,4576500.0,0.014873919217984977,1.1702209686909852,-0.4444208964714678,28.843533031069967,21.938393956726383,-0.16829726451243232,0.9454496296589703,0.7770338540080566,-0.3935506886308744,19.206335088936854,0.3239994049072301,-1.344519679222909,-0.6745008945465045,-2.752588827328456,1.4035870382354467,-1.7135448609374784,0.3645430718444693,0.384766115272857,57.703003411328666,24.747870216739933,1.0390439663909754,5,-0.1629996299743688,1.1260008811950648,0.8840014934539759,0.10800123214721324,-1.1619987487793004,1,-0.06782939624996687,1.3825951387794704,16.270000457763672,-2.2253571260670126,16.52400016784668,-1.3192431507922648,16.648000717163086,-0.06782939624996687
2391,2019-05-22,16.392000198364258,16.52400016784668,16.305999755859375,16.393999099731445,3689500.0,-0.007267377556054888,-1.505754938285138,-0.08329359402318309,28.558603002168212,23.16498644182041,-0.04311244369553435,0.9520159404704813,0.9126907428181177,-0.23938092399428967,19.211864179240717,0.2180004119873047,-1.3171899296175233,-0.6914998531341539,-2.7088037163916034,1.325804010123294,-1.7001517847628769,0.31715207849456917,0.38323319663787103,37.573994548809594,3.7747306062760373,1.0086519316287241,5,-0.04300069808959961,1.245999813079834,1.3305001258850098,0.6919999122619629,-1.0260000228881836,2,-0.0612494296978785,1.1702209686909852,16.511999130249027,1.3825951387794704,16.270000457763672,-2.2253571260670126,16.52400016784668,-0.0612494296978785
2392,2019-05-23,15.498000144958494,16.143999099731445,15.343999862670898,16.129999160766598,13601000.0,-0.054538802012397136,1.4242441757133162,316.17318702289987,30.01416559683973,24.18351980377588,0.7995185800452784,1.6899248857362341,1.804159245384744,0.6840979796506321,19.912451483392434,1.0480003356933594,-1.2385692230711385,-1.4313999176025423,-3.4382071550190414,0.5754073198139587,-2.4348035363107936,-0.4279962988942927,1.1702852215862496,10.47621457292875,-23.093952085015058,1.0034036187082502,5,0.5809993743896502,1.670000076293947,2.361500263214113,1.8340001106262225,-0.06000041961669922,3,-0.017550671716418553,-1.505754938285138,16.392000198364258,1.1702209686909852,16.511999130249027,1.3825951387794704,16.270000457763672,-0.017550671716418553
2393,2019-05-24,15.54800033569336,15.779999732971193,15.45199966430664,15.640000343322756,7613500.0,0.0032262350153049457,-1.3098486552920403,0.14556985901593655,32.25963948424351,26.1006373748105,0.6568044872620291,1.4748545479942123,1.7475140836858003,0.6638792446339679,20.64811375019476,0.32800006866455256,-1.1752107232500748,-1.2285997390747063,-3.162593743397853,0.7053942652484402,-2.1955967412362796,-0.26160273691313307,0.9759998321533203,16.32003784179683,-18.163248120598755,0.9669970021615731,5,0.5309991836547852,1.542999267578125,2.3550000190734863,1.7839999198913574,0.07399940490722656,4,-0.024440449333446357,1.4242441757133162,15.498000144958494,-1.505754938285138,16.392000198364258,1.1702209686909852,16.511999130249027,-0.024440449333446357
2394,2019-05-28,15.447999954223633,15.859999656677244,15.407999992370605,15.574000358581545,8801500.0,-0.006431719791011092,-3.3883392667830035,1.3695694990100375,37.2184621795313,27.864115819948864,0.7669081450707615,1.3978007061550173,1.8467917389591832,0.7957770131474007,21.13389529109956,0.45199966430663885,-1.1348837978716233,-1.1707000732421875,-2.9879509317359627,0.6465507852515877,-2.079325502489077,-0.2620746439952999,0.9108001708984368,8.320007324218727,-28.277913941354406,0.908625429246888,5,0.6309995651245117,1.6429996490478516,2.455000400543213,1.884000301361084,0.31999969482421875,1,-0.03068358224471779,-1.3098486552920403,15.54800033569336,1.4242441757133162,15.498000144958494,-1.505754938285138,16.392000198364258,-0.03068358224471779
2395,2019-05-29,15.163999557495115,15.47599983215332,15.010000228881836,15.321999549865724,8648500.0,-0.01838428259775271,-1.0000040930346783,1.253964169208539,34.698163439193706,29.66382342631708,0.9859052347302661,1.480475006584049,2.1186949187451862,1.1170853127050453,21.870319380066203,0.4659996032714844,-1.1281818411879598,-1.2787004470825227,-2.927787754428161,0.37038686026311396,-2.103244100755342,-0.4541567934097035,1.0527285308837886,10.171686580025382,-28.834427380215054,0.8245436536728187,5,0.7480001449584979,1.7600002288818377,2.8405008316040057,2.1680006980896014,0.6140003204345721,2,-0.007517763788373655,-3.3883392667830035,15.447999954223633,-1.3098486552920403,15.54800033569336,1.4242441757133162,15.498000144958494,-0.007517763788373655
2396,2019-05-30,15.210000038146973,15.28600025177002,15.022000312805176,15.15999984741211,7093000.0,0.0030335321811005844,1.6138527852398106,-0.31645691866605596,34.93725430244285,30.592353760515415,0.8751710737393843,1.2490038816912872,2.0556598294662116,1.1111466457753707,22.983156839049464,0.26399993896484375,-1.0225753037600498,-1.0742999553680406,-2.5389661368623635,0.39036622612628236,-1.806633046115202,-0.3419668646208791,0.8136515927124002,17.636685044958977,-21.612085310864476,0.7323330907471611,5,0.7019996643066406,1.7139997482299805,2.8965001106262207,2.122000217437744,0.5,3,0.009204493292020333,-1.0000040930346783,15.163999557495115,-3.3883392667830035,15.447999954223633,-1.3098486552920403,15.54800033569336,0.009204493292020333
2397,2019-05-31,14.496000289916992,15.050000190734865,14.447999954223633,15.0,12717500.0,-0.04694278411829422,-1.006666179233443,-10.07995574968052,25.879642813779824,30.603487804954124,1.398918496570687,1.7531318456465783,2.742171635684855,1.851307947997789,24.887167164105122,0.7620000839233398,-0.9773981543556332,-1.5979997158050523,-2.94297429840001,-0.2530251332100928,-2.270487007102531,-0.9255124245075734,1.3654671166259753,3.399457918436519,-32.1189727492629,0.6724872912974794,5,1.0249996185302752,2.1469993591308594,3.6519999504089355,3.039999961853024,1.6140003204345703,4,0.06001654719641736,1.6138527852398106,15.210000038146973,-1.0000040930346783,15.163999557495115,-3.3883392667830035,15.447999954223633,0.06001654719641736
2398,2019-06-03,13.93000030517578,14.56999969482422,13.77400016784668,14.46399974822998,13167500.0,-0.03904525202961717,1.1340488879968549,1.0595233139444709,26.59373465223463,31.00035538905597,1.7413895339912973,2.1736658499300052,3.256131521903905,2.435781401964478,25.94684904401121,0.7959995269775408,-0.9379108501380173,-2.0008997440338145,-3.559428336360588,-0.442371151707043,-2.780164040197201,-1.2216354478704279,1.6770429599497074,7.478436028599185,-31.009473758667617,0.7792642961633859,6,1.2539997100830114,2.3759994506835955,4.217999935150148,3.731999874114992,2.2799987792968732,0,0.10825551953546686,-1.006666179233443,14.496000289916992,1.6138527852398106,15.210000038146973,-1.0000040930346783,15.163999557495115,0.10825551953546686
2399,2019-06-04,14.494000434875488,14.5,14.07800006866455,14.142000198364258,8477000.0,0.04048816348483153,1.318684975149405,-0.6591771603692523,30.27565832270176,31.1594804214595,1.0046166386379056,1.4884524905952663,2.665624048927846,1.8888359774275756,27.063797449459436,0.5699996948242205,-0.9505440026562741,-1.3114995956420898,-2.910230960662485,0.2872317693783071,-2.110865278152289,-0.5121339131318923,0.7464342107942379,42.30319677073037,4.670782287725871,0.7993656825101983,6,0.6549997329711914,1.8119993209838867,3.6539998054504395,3.167999744415283,2.3179998397827184,1,0.07782525678769159,1.1340488879968549,13.93000030517578,-1.006666179233443,14.496000289916992,1.6138527852398106,15.210000038146973,0.07782525678769159
2400,2019-06-05,14.630000114440918,14.75,14.31999969482422,14.696000099182127,6780000.0,0.00938317065578298,3.942538311446278,-0.18749983066873152,32.568415918110404,31.60501518989752,0.6409875182796121,1.2822571452419584,2.505246932355565,1.7704398310299787,27.556428851602142,0.4300003051757795,-0.9519349360862108,-1.089199876785278,-2.7480212276936946,0.5696214741231387,-1.9186105522394854,-0.25978920133106875,0.3171476356641989,56.613749939291566,18.83538035948782,0.8294106754542085,6,0.32899951934814453,1.633000373840332,3.5180001258850098,3.0320000648498535,2.3119993209838867,2,0.07778534010287808,1.318684975149405,14.494000434875488,1.1340488879968549,13.93000030517578,-1.006666179233443,14.496000289916992,0.07778534010287808
2401,2019-06-06,14.718000411987305,14.781999588012695,14.486000061035154,14.694000244140625,5963500.0,0.0060150578850319825,2.894768543499289,-0.3636389908389544,26.92490828123327,31.261764377052362,0.3247047724214642,1.124975887349816,2.3945497015369916,1.7005418915094879,28.049366236826334,0.29599952697754084,-0.919034199343713,-0.9205996036529545,-2.610813929598656,0.769614722292749,-1.7657067666258044,-0.07549244068010275,-0.944000244140625,73.98120902881416,41.261711718207266,0.8451071629728517,6,0.0989995002746582,1.5329999923706055,3.3299999237060547,2.943999767303467,2.285999298095703,3,0.07202061667827175,3.942538311446278,14.630000114440918,1.318684975149405,14.494000434875488,1.1340488879968549,13.93000030517578,0.07202061667827175
2402,2019-06-07,14.763999938964846,14.92199993133545,14.697999954223633,14.75,5964000.0,0.0031253924235574715,-2.7966087996637894,0.5833267106414155,28.557492597634436,30.850414722984688,0.1828685054005792,1.0046277036996472,2.34532706508403,1.6763213601865044,28.198643065121487,0.2239999771118164,-0.9455174926330692,-0.7947000980377172,-2.491995442043363,0.9025952459679285,-1.6433477700405401,0.05394757396510563,-0.9698397827148462,86.23693162702037,55.68419017807626,0.8486476720028227,6,0.052999973297117364,1.3850002288818342,3.2455000877380353,2.898000240325926,2.1900005340576154,4,0.06407478346606221,2.894768543499289,14.718000411987305,3.942538311446278,14.630000114440918,1.318684975149405,14.494000434875488,0.06407478346606221
2403,2019-06-10,14.935999870300293,15.128000259399414,14.869999885559082,14.881999969482422,6743000.0,0.011649954757958936,-5.615388377410166,3.857152588555369,33.41619696251534,30.427940809982914,-0.09507087700197125,0.741147403555809,2.1686834782217375,1.519753272251883,28.568140576824376,0.36400032043456854,-0.9666773221011944,-0.5405001640319824,-2.188045054114191,1.1070447260502263,-1.3642726090730868,0.28327228100912194,-1.0967261230468761,81.71425197887385,49.365425209890766,0.8237724450411048,6,-0.31099987030029297,0.6190004348754901,3.177000045776367,2.7260003089904785,2.3739995956420934,0,0.07860208558154369,-2.7966087996637894,14.763999938964846,2.894768543499289,14.718000411987305,3.942538311446278,14.630000114440918,0.07860208558154369
2404,2019-06-11,15.196000099182127,15.232000350952148,14.9399995803833,15.03600025177002,10611000.0,0.017407621260015826,1.517244214247544,2.9629655793581784,33.712883125086876,30.3184652195266,-0.4409467320514686,0.44887248772403865,1.896519948330619,1.284166384351094,28.658381409468447,0.29600048065185547,-0.9339787014597309,-0.24539995193481623,-1.8850274961929276,1.3942275923232934,-1.065213724063872,0.5744138201942395,-1.2794027611999503,96.05260681249209,64.14689208109176,0.8198137721290548,6,-0.6659998893737775,0.21100044250488637,2.5829997062683123,2.4660000801086444,2.09400081634522,1,0.06672801912821136,-5.615388377410166,14.935999870300293,-2.7966087996637894,14.763999938964846,2.894768543499289,14.718000411987305,0.06672801912821136
2405,2019-06-12,15.39799976348877,15.413999557495115,15.043999671936035,15.104000091552734,7035000.0,0.01329294965702954,1.269943101203811,1.8374997019765122,37.9427429954577,30.652408407639363,-0.6775102265772315,0.19031553570228255,1.6763939755698942,1.1070125758996667,28.60829925907154,0.36999988555908025,-0.9172444393645627,-0.001300287246703391,-1.59724723729596,1.5946466628025533,-0.79927376227133,0.796673187777925,-1.3761701844689949,98.2758833310384,64.31586617202174,0.7979734750246279,6,-0.8039999008178711,-0.09599971771240234,2.4124999046325684,2.264000415802002,2.074000358581543,2,0.09183014241383924,1.517244214247544,15.196000099182127,-5.615388377410166,14.935999870300293,-2.7966087996637894,14.763999938964846,0.09183014241383924
2406,2019-06-13,15.321999549865724,15.46399974822998,15.222000122070312,15.449999809265135,6168000.0,-0.0049357198850759065,2.102556578513003,-0.4353755177905751,47.33655342653021,33.03650958683385,-0.6525776502300005,0.20699053232607234,1.7303675547497175,1.2145348114751275,28.768813648050585,0.24199962615966797,-0.9317738582811046,-0.03290052413940181,-1.5826228731578151,1.5168218248790115,-0.8077616986486102,0.7419606503698049,-1.160952972998416,81.4621101108182,42.691997473050456,0.7748611745092067,6,-0.7029995918273944,-0.027999877929689276,2.3085002899169904,2.340000629425047,2.1880006790161115,3,0.10573031804933564,1.269943101203811,15.39799976348877,1.517244214247544,15.196000099182127,-5.615388377410166,14.935999870300293,0.10573031804933564
2407,2019-06-14,15.142000198364258,15.425999641418455,15.137999534606935,15.305999755859375,6107000.0,-0.011747771621820946,-2.3488212202533045,1.2812439464155685,44.088524526426006,34.980375128410664,-0.4149421624247438,0.282882716425366,1.873802023844199,1.4274052464350184,29.536648052763333,0.2880001068115199,-0.91578171585018,-0.1375998497009281,-1.5642338831815934,1.289034183779739,-0.8509168664412616,0.5757171670394055,-0.8245992409334288,45.79130903871533,4.008683070276611,0.7133170167403332,6,-0.3710002899169922,0.15199947357177734,2.488499641418457,2.5199999809265137,2.3799991607666016,4,0.12296919081535185,2.102556578513003,15.321999549865724,1.269943101203811,15.39799976348877,1.517244214247544,15.196000099182127,0.12296919081535185
2408,2019-06-17,14.906000137329102,15.338000297546387,14.887999534606935,15.107999801635742,5729500.0,-0.015585791701459017,-2.78150519710537,1.231708593559192,42.40896550102902,36.32852037044703,-0.028985234981291796,0.4126056302819876,2.0954667828483338,1.6900324971512681,30.672109919910927,0.45000076293945135,-0.9116717897254922,-0.2926999092102047,-1.6007922278022235,1.015392409381814,-0.9467460685062132,0.3613462500858038,-0.45100732500237406,3.125103480247392,-41.11856387409027,0.6540461592960092,6,-0.014000415802001953,0.3879995346069336,2.626499652862549,2.75600004196167,2.4099998474121094,0,0.13739435910540165,-2.3488212202533045,15.142000198364258,2.102556578513003,15.321999549865724,1.269943101203811,15.39799976348877,0.13739435910540165
2409,2019-06-18,14.989999771118164,15.154000282287598,14.93000030517578,15.14799976348877,5840500.0,0.005635290018460637,1.6352778821826877,0.7821794799161521,47.41839997736087,37.97851859925264,-0.039368334519910064,0.24010505961363293,1.9938793492265319,1.6300976614466869,31.548068556824322,0.2480001449584961,-0.7921626160607396,-0.14470024108886648,-1.3535885810013824,1.0641880988236512,-0.7491444110451244,0.45974392886739146,-0.4139261264830463,17.708367826748976,-29.570993546893114,0.6044441699562586,6,-0.014999866485595703,0.3039999008178711,2.521000385284424,2.6720004081726074,2.0780010223388636,1,0.15476982856892763,-2.78150519710537,14.906000137329102,-2.3488212202533045,15.142000198364258,2.102556578513003,15.321999549865724,0.15476982856892763
2410,2019-06-19,15.392000198364258,15.425999641418455,14.899999618530273,15.064000129699707,5841000.0,0.026817907497279858,1.6565727840861348,-2.0759499019164025,52.442300254953096,40.8137843741104,-0.35974277185774106,-0.26362106751927783,1.5658980680118582,1.251326974707375,32.61377765941732,0.5260000228881818,-0.6168555954174,0.31330013275146484,-0.7176149418205604,1.34421520732349,-0.20215740453454778,0.8287576700374775,-0.7093754212977572,87.50008278419811,34.9645377759242,0.5154575372860126,6,-0.31100034713745117,-0.09800052642822266,2.0799999237060547,2.245999813079834,1.6800003051757812,2,0.12331085581487944,1.6352778821826877,14.989999771118164,-2.78150519710537,14.906000137329102,-2.3488212202533045,15.142000198364258,0.12331085581487944
2411,2019-06-20,15.387999534606935,15.86400032043457,15.279999732971193,15.574000358581545,7947000.0,-0.00025991838005223755,-1.9054724715795779,-0.5670755641360381,64.78778689677964,44.839372629570974,-0.2801710552566039,-0.35699769376963175,1.5354051828742445,1.2783548019883018,33.265128743768535,0.5840005874633771,-0.48556548870663185,0.3594995021820093,-0.48264575824057765,1.2016447626045963,-0.06157312802928416,0.7805721323933028,-0.6116097610008175,51.229466949251176,-7.210758753926484,0.42107263021129315,6,-0.020999431610109198,-0.09399986267090021,2.033000469207762,2.2500004768371564,1.2039995193481428,3,0.1354302476274809,1.6565727840861348,15.392000198364258,1.6352778821826877,14.989999771118164,-2.78150519710537,14.906000137329102,0.1354302476274809
2412,2019-06-21,15.22599983215332,15.477999687194824,14.996000289916992,15.38599967956543,13655500.0,-0.010527664891676447,1.8023231959191595,0.8602104226911955,74.80857138684428,49.438525343385294,-0.051120711434297306,-0.22811602174049384,1.6454237873763873,1.4643020768569812,32.856711580721196,0.48199939727783203,-0.3699411556825023,0.21109981536865163,-0.6075791777034674,1.0297788084407706,-0.19823968116740787,0.6204393119047111,-0.3260002136230469,34.631150143979184,-29.0055798821476,0.4093394965360593,6,0.15000009536743164,0.06799983978271484,1.8980002403259277,2.4120001792907715,1.2620010375976527,4,0.15000659542273898,-1.9054724715795779,15.387999534606935,1.6565727840861348,15.392000198364258,1.6352778821826877,14.989999771118164,0.15000659542273898
2413,2019-06-24,15.16800022125244,15.838000297546387,15.137999534606935,15.80799961090088,8427500.0,-0.0038092480980067567,-1.000000000000005,4.000000000000022,66.00190191550055,53.0261940978757,0.04833157709541247,-0.21085540957897742,1.649309713641907,1.539927937493788,32.170813716224814,0.7000007629394513,-0.2325670820838326,0.17210021018981791,-0.6113659565202862,0.9555663768999221,-0.21963287316523505,0.5638332935448709,-0.17199993133544744,27.80087215629149,-36.94258977284075,0.3917330833550523,6,0.20799970626831232,0.12599945068359553,1.8819999694824237,2.469999790191652,0.894000053405767,0,0.15519508857734232,1.8023231959191595,15.22599983215332,-1.9054724715795779,15.387999534606935,1.6565727840861348,15.392000198364258,0.15519508857734232
2414,2019-06-25,14.973999977111815,15.295999526977539,14.934000015258787,15.220000267028807,7626500.0,-0.01279010029738814,-1.2208544448215042,0.3843758195646451,57.9482424448618,55.24902737003172,0.23191810131080182,-0.057115131421879184,1.7662901186884437,1.7461025299945039,31.749007017400842,0.3619995117187518,-0.10602842591815076,0.0017999649047837352,-0.7522058730271102,0.7558058028366776,-0.37520295406116233,0.3788028838707298,0.8900003433227557,7.676380155674174,-55.69557314398899,0.3770029189659466,6,0.4019999504089373,0.2100000381469762,2.0234999656677264,2.664000034332277,0.8299999237060582,1,0.15640443510145663,-1.000000000000005,15.16800022125244,1.8023231959191595,15.22599983215332,-1.9054724715795779,15.387999534606935,0.15640443510145663
2415,2019-06-26,15.050000190734865,15.255999565124512,14.96399974822998,15.03600025177002,7058000.0,0.0050754784118618446,-2.696178082522514,-0.05691025392518652,57.71375139317585,56.40204936632568,0.11327496606944898,-0.14977271723442342,1.5963817503942952,1.6754015136852072,30.83835971208806,0.29199981689453125,-0.010637961404537322,0.0835001468658465,-0.6661115177478276,0.8331118114795206,-0.29130568544099056,0.45830597917268356,0.7954001235961901,12.473133054956593,-47.50967960034373,0.37480583230683734,6,0.3259997367858869,0.13399982452392578,1.94349956512451,2.5879998207092267,2.1599988937377876,2,0.1340864170861933,-1.2208544448215042,14.973999977111815,-1.000000000000005,15.16800022125244,1.8023231959191595,15.22599983215332,0.1340864170861933
2416,2019-06-27,15.350000381469727,15.42199993133545,14.973999977111815,15.157999992370605,4634500.0,0.019933567238062055,1.666670451094325,13.714373297000984,62.177897112578705,58.41197965367597,-0.20376351728258513,-0.46245707108419154,1.2115669616190061,1.3785389500380028,29.757361376492074,0.4479999542236346,0.07590357036606576,0.3765003204345696,-0.3852026308685126,1.1382032717376518,-0.004351155216971492,0.7573517960861107,0.4771719268798833,46.01772525537692,-10.204420387836365,0.3808514756515407,6,0.02599954605102539,-0.20100021362304688,1.6434993743896484,2.2879996299743652,0.8220005035400391,3,0.11218241558802067,-2.696178082522514,15.050000190734865,-1.2208544448215042,14.973999977111815,-1.000000000000005,15.16800022125244,0.11218241558802067
2417,2019-06-28,15.366000175476074,15.52400016784668,15.20199966430664,15.41800022125244,10282000.0,0.0010423318311876262,1.4393983180649077,-0.270833022893095,59.555562337239564,60.31715707992159,-0.20634700532954398,-0.43209025784254607,1.1200216895619697,1.3599577109440233,27.935816816069547,0.32200050354003906,0.1302638422950828,0.3490001201629642,-0.39709348225992613,1.0950937225858546,-0.024046681048481844,0.7220469213744103,0.44330868701171866,47.78761342021905,-4.994734464274224,0.3730468012114453,6,0.015999794006347656,-0.4070005416870117,1.6274995803833008,2.2719998359680176,1.0460004806518555,4,0.07978646781715404,1.666670451094325,15.350000381469727,-2.696178082522514,15.050000190734865,-1.2208544448215042,14.973999977111815,0.07978646781715404
2418,2019-07-01,15.437999725341795,15.72599983215332,15.37600040435791,15.621999740600586,6317000.0,0.0046856403126058765,-1.2727334654446372,3.538458716942531,55.86808210111818,61.25601064922796,-0.2178562673938398,-0.4061449269713364,0.9800731450399081,1.2881642487377025,25.43606356313932,0.3599996566772461,0.14206562362545405,0.3455996990203847,-0.2212166278239689,0.9124160258647382,0.06219153559820789,0.6290078624425615,0.353802960201417,63.63634174300865,15.652922939345295,0.2834081634221766,7,-0.055999755859373224,-0.6189994812011701,1.1855001449584979,1.930000305175783,0.8540000915527326,0,0.06801406678907895,1.4393983180649077,15.366000175476074,1.666670451094325,15.350000381469727,-2.696178082522514,15.050000190734865,0.06801406678907895
2419,2019-07-02,15.621999740600586,15.6899995803833,15.4399995803833,15.48799991607666,5835500.0,0.011918643511616978,-1.1739083562421997,-0.728259855497614,55.47945237436481,61.59347199582926,-0.33836161829073497,-0.5283962844064973,0.7257019678098864,1.1113821396762447,22.801220538247858,0.2519998550415057,0.18763128973749765,0.4731997489929203,-0.06675311823442343,1.013152616220264,0.20322331537924931,0.7431761826065912,0.15264689153693745,86.3516955251153,42.88218776204597,0.26997643361367163,7,-0.22299957275390625,-0.8029994964599609,0.9629998207092285,1.7460002899169922,1.2520008087158168,1,0.028165442412221298,-1.2727334654446372,15.437999725341795,1.4393983180649077,15.366000175476074,1.666670451094325,15.350000381469727,0.028165442412221298
2420,2019-07-03,15.767999649047852,15.890000343322756,15.607999801635742,15.696000099182127,5445500.0,0.009345788687207701,-1.274196587539959,0.537310777245599,60.54872830604557,61.1224654857477,-0.4754116808937052,-0.6163704086449151,0.5068684931111385,0.968221292310222,20.756723222757973,0.2820005416870135,0.2677579880387029,0.5622996807098382,0.012781044348331605,1.1118183170713447,0.28754036252908577,0.8370589988905905,-0.8339996337890643,86.68115223801021,46.0339016976193,0.27475931818075294,7,-0.3559994697570801,-0.9359993934631348,0.8169999122619629,1.6000003814697266,0.9379997253418004,2,0.002283121040796976,-1.1739083562421997,15.621999740600586,-1.2727334654446372,15.437999725341795,1.4393983180649077,15.366000175476074,0.002283121040796976
2421,2019-07-05,15.777999877929688,15.788000106811525,15.437999725341795,15.678000450134276,3176000.0,0.0006342103693819379,4.833345254273544,1.3888896247532918,66.35801439537838,60.18351470891815,-0.4741326794821994,-0.5722246656661056,0.4209084173547666,0.9590075181620676,18.543734250261846,0.3500003814697301,0.3252264457580747,0.519299936294555,-0.03659807810810989,1.0751979506972198,0.24135092909322253,0.7972489434958874,-0.8248798561096216,83.72087865476587,41.9181104892255,0.27794900720133264,7,-0.365999698638916,-0.9459996223449707,0.6399998664855957,1.4230003356933594,0.6599998474121058,4,0.09075923549385045,-1.274196587539959,15.767999649047852,-1.1739083562421997,15.621999740600586,-1.2727334654446372,15.437999725341795,0.09075923549385045
2422,2019-07-08,15.710000038146973,15.895999908447266,15.574000358581545,15.593999862670898,4753500.0,-0.004309788332413023,-3.128220960159507,1.1600083923819853,72.63513205113537,60.92054027954424,-0.3690689165698533,-0.4529415961193841,0.4064656564273932,1.0228078406336998,16.624739929812034,0.3219995498657209,0.33208662827294155,0.4040000915527351,-0.13540606077774697,0.9434062438832171,0.13429701538749406,0.6737031677179761,-0.7381424098968523,64.23076006081514,16.811152885270246,0.26970307616524136,7,-0.2950000762939453,-0.875,0.7079997062683105,1.4910001754760742,1.0719995498657227,0,0.029408074203753243,4.833345254273544,15.777999877929688,-1.274196587539959,15.767999649047852,-1.1739083562421997,15.621999740600586,0.029408074203753243
2423,2019-07-09,16.110000610351562,16.139999389648438,15.60200023651123,15.6899995803833,8592000.0,0.02546152585826289,1.241669729692141,3.6206930570970526,76.76865020500337,63.011696697337754,-0.6944202254788756,-0.8015765916498232,-0.07380297824166604,0.623158438888435,15.254972189424112,0.537999153137207,0.3055963594327693,0.7453006267547604,0.12585123448016233,1.3647500190293584,0.43557593061746047,1.0550253228920603,-1.1011772908935562,95.72666757234073,42.70852394175169,0.3097246961372993,7,-0.5580010414123535,-1.153000831604004,-0.028000831604003906,0.8099994659423828,0.03199958801269531,1,0.018746122553360722,-3.128220960159507,15.710000038146973,4.833345254273544,15.777999877929688,-1.274196587539959,15.767999649047852,0.018746122553360722
2424,2019-07-10,16.209999084472653,16.291999816894528,16.082000732421875,16.195999145507812,8551000.0,0.006207229691651106,1.359521666452414,0.03333310626856828,72.8491435573669,64.69340693780342,-0.6712426463296026,-0.8661202115084201,-0.2546269793003848,0.5216372259891635,14.151978394551545,0.2099990844726527,0.26975918403157095,0.7945991516113242,0.07534228623151051,1.5138560169911361,0.43497071892141825,1.1542275843012302,-1.1333052008032212,90.39804172938878,40.01732775714683,0.35962843268990613,7,-0.5769991874694824,-1.0249991416931135,-0.46499919891357067,0.37300109863281605,-0.18999862670898082,2,0.005058651267933811,1.241669729692141,16.110000610351562,-3.128220960159507,15.710000038146973,4.833345254273544,15.777999877929688,0.005058651267933811
2425,2019-07-11,16.812000274658207,16.84000015258789,16.236000061035153,16.318000793457028,11708500.0,0.037137644922028645,1.1963670160009563,35.28583106267976,79.81576669958727,66.65317022524883,-1.1141884518818532,-1.4300773024113589,-0.9346393665876658,-0.07814606824868164,13.724416518961528,0.6300010681152379,0.29526436047995475,1.3259003162384069,0.3736133781766391,2.2781872543001747,0.849756847207523,1.8020437852692908,-1.6380819163307674,98.00286238252556,45.757853131497676,0.47614346903088406,7,-0.791000366210941,-1.232000350952152,-1.0845003128051793,-0.22900009155273793,-0.6800003051757848,3,0.003687858294390667,1.359521666452414,16.209999084472653,1.241669729692141,16.110000610351562,-3.128220960159507,15.710000038146973,0.003687858294390667
2426,2019-07-12,16.941999435424805,16.95199966430664,16.606000900268555,16.860000610351562,8756000.0,0.00773252192736118,5.784337191689885,0.16598969876215022,86.41766419315712,69.63784820923966,-1.1115001464851666,-1.5099006986564127,-1.1328827487551631,-0.20776748309683768,13.446207408396491,0.34599876403808594,0.3672437389059713,1.3748994827270504,0.2260754780198333,2.5237234874342658,0.800487480373441,1.949311485080658,-1.6014728976713197,99.27429361972183,42.9505562422295,0.574412002353608,7,-0.7779994010925293,-1.2229995727539062,-1.3309993743896484,-0.35899925231933594,-0.7099990844726527,4,-0.013929882475482214,1.1963670160009563,16.812000274658207,1.359521666452414,16.209999084472653,1.241669729692141,16.110000610351562,-0.013929882475482214
2427,2019-07-15,17.003999710083008,17.04599952697754,16.72800064086914,16.988000869750973,9098500.0,0.0036595606613327725,5.360074769207293,0.19511060454518067,88.89829991364398,73.3078724106314,-1.024447011231068,-1.5022746293195297,-1.2613637553254051,-0.26883405641569524,13.07648611980955,0.31799888610839844,0.44650749329832706,1.3437997817993157,0.04767983745798077,2.639919726140649,0.6957398096286482,1.9918597539699832,-1.4700963971431449,97.09142399363864,35.62470563052169,0.6480599721706668,7,-0.7620000839233398,-1.1319999694824219,-1.4699995517730713,-0.42099952697753906,-1.0699996948242205,0,-0.03328628525002786,5.784337191689885,16.941999435424805,1.1963670160009563,16.812000274658207,1.359521666452414,16.209999084472653,-0.03328628525002786
2428,2019-07-16,16.95400047302246,17.128000259399414,16.790000915527347,17.003999710083008,6077500.0,-0.0029404397737609056,1.2684494169151952,-3.1251788268948713,94.67512866649481,77.66294755420141,-0.8233749206522134,-1.360743481172932,-1.244012822260327,-0.22016231723232593,12.366751383031099,0.33799934387206676,0.49604733598543405,1.1914005279541016,-0.175504549349899,2.5583056052581004,0.507947989302103,1.8748530666061018,-1.2084036901173238,83.36521366508329,14.470846042374788,0.6834525386519997,7,-0.6710004806518555,-0.9550004005432129,-1.4710004329681396,-0.3710002899169922,-0.5600013732910156,1,-0.0101451504194221,5.360074769207293,17.003999710083008,5.784337191689885,16.941999435424805,1.1963670160009563,16.812000274658207,-0.0101451504194221
2429,2019-07-17,17.309999465942386,17.365999221801758,16.892000198364258,16.93600082397461,6460500.0,0.020997934586966638,-1.0519442988015077,-7.480086976424882,95.27246801309623,81.52114085498482,-1.0222511886644234,-1.6169226752321215,-1.6230713563412387,-0.5827770420672813,11.739091165446577,0.4739990234375,0.5721229958100977,1.4313995361328153,-0.04853320760368973,2.9113322798693186,0.6914331642645628,2.171365908001068,-1.343218126798165,95.04426571242934,18.2275843109922,0.7399663718682518,7,-0.907999992370609,-1.1830000877380407,-2.2199993133544957,-0.7269992828369176,-0.9599990844726598,2,-0.06747540748780378,1.2684494169151952,16.95400047302246,5.360074769207293,17.003999710083008,5.784337191689885,16.941999435424805,-0.06747540748780378
2430,2019-07-18,17.290000915527347,17.346000671386722,17.077999114990234,17.20400047302246,6332500.0,-0.0011553177950344162,1.7070870541089274,0.22994854219897407,93.77265841524506,84.56721241274779,-0.8533961521025368,-1.5256614241832729,-1.606014475697295,-0.5704399180541877,11.762064861484053,0.2680015563964879,0.6650853259187901,1.3165009498596234,-0.27152049412566015,2.904522393844907,0.5224902278669816,2.110511671852265,-1.0713603575047692,90.00020077398418,8.903994960867394,0.7940107219926416,7,-0.8200011253356969,-1.1630015373230016,-2.3215005397796666,-0.7070007324218786,-1.220001220703125,3,-0.07345288551275597,-1.0519442988015077,17.309999465942386,1.2684494169151952,16.95400047302246,5.360074769207293,17.003999710083008,-0.07345288551275597
2431,2019-07-19,17.472000122070312,17.729999542236328,17.393999099731445,17.41200065612793,8843500.0,0.010526269340999317,-5.999821190868814,0.6976646188648828,94.206637058129,86.96404630241375,-0.86030117368243,-1.62694149559632,-1.7880629387575198,-0.7588645284878552,12.947511450574794,0.4399986267089808,0.7612967424807948,1.3943001270294175,-0.30177252209018235,3.090372776149019,0.5462638024696176,2.2423364515892175,-1.0468350045674804,74.25152664199675,-10.601197848315735,0.8480363245598007,7,-0.8060002326965332,-1.1630005836486816,-2.5240001678466797,-0.8889999389648438,-1.2460002899169922,4,-0.0766941473915872,1.7070870541089274,17.290000915527347,-1.0519442988015077,17.309999465942386,1.2684494169151952,16.95400047302246,-0.0766941473915872
2432,2019-07-22,17.510000228881836,17.6299991607666,17.374000549316403,17.511999130249027,4343000.0,0.0021749145230101075,1.151258214457475,-0.03331531932485179,94.12274801669503,88.89227939260171,-0.6885257351378407,-1.5653109005749108,-1.8267033532813564,-0.8060722580006896,13.693397868200089,0.25599861145019887,0.8449083177310346,1.3181002140045166,-0.4428447744945707,3.0790452025036057,0.43762771975497117,2.1985727082540603,-0.8238682264323032,76.59578353590479,-10.488722862890285,0.8804724942495443,7,-0.6040000915527344,-1.201000690460205,-2.5535004138946533,-0.9270000457763672,-1.3379993438720703,0,-0.072986856723262,-5.999821190868814,17.472000122070312,1.7070870541089274,17.290000915527347,-1.0519442988015077,17.309999465942386,-0.072986856723262
2433,2019-07-23,17.52199935913086,17.663999557495114,17.263999938964847,17.658000946044922,5121000.0,0.0006852729921289491,4.405443719875412,68.03816793881037,93.65818233454412,91.20439481228806,-0.5354810171071165,-1.4671326668682525,-1.8462444421400015,-0.8237580052327402,15.089820036795883,0.39999961853026633,0.9274032634620006,1.2123993873596177,-0.5748732970816626,2.999672071800898,0.3187630451389758,2.106035729580258,-0.6270938487239661,75.17895632896555,-11.50261056278589,0.8936363422206404,7,-0.5389995574951172,-1.2129998207092285,-2.489499568939209,-0.9389991760253906,-1.9519996643066388,1,-0.09062888950766634,1.151258214457475,17.510000228881836,-5.999821190868814,17.472000122070312,1.7070870541089274,17.290000915527347,-0.09062888950766634
2434,2019-07-24,17.31599998474121,17.447999954223633,17.232000350952152,17.42799949645996,8035500.0,-0.011756613510107261,1.8420920544094297,0.8235162122742062,84.61547975996008,91.7376962634406,-0.17444108064463748,-1.1348654520916241,-1.6283499885823574,-0.6251479340125599,16.176727514567236,0.2899990081787074,1.0114593697002867,0.8893000125884996,-0.8353142246249661,2.613914249801965,0.02699289398176674,1.7516071311952324,-0.2540756679684293,36.50317696205198,-48.10562268600421,0.8623071186067327,7,-0.14799976348876953,-1.0010004043579102,-2.2230002880096436,-0.7329998016357422,-1.7220001220703125,2,-0.05324560440183812,4.405443719875412,17.52199935913086,1.151258214457475,17.510000228881836,-5.999821190868814,17.472000122070312,-0.05324560440183812
2435,2019-07-25,17.068000793457028,17.332000732421875,17.017999649047848,17.208000183105472,5062000.0,-0.01432196763124971,-1.6166573948978302,1.2500000000000635,76.07122894798711,90.58809234731059,0.12705147036667697,-0.7672693644922468,-1.382117608897719,-0.376123604398483,17.08765316968754,0.314001083374027,1.050001517943631,0.54040079116821,-1.0779314174450967,2.1587329997815186,-0.2687653131384451,1.3495668954748634,0.6619987487793004,7.022633695247397,-74.48883784360841,0.8091661043066539,7,0.16099929809570668,-0.7530012130737269,-1.933501005172726,-0.48500061035155895,-1.232000350952143,3,-0.04206704819597529,1.8420920544094297,17.31599998474121,4.405443719875412,17.52199935913086,1.151258214457475,17.510000228881836,-0.04206704819597529
2436,2019-07-26,17.07200050354004,17.238000869750973,17.052000045776367,17.163999557495114,5169500.0,0.00023433969399300203,-1.8181949541946691,0.6571389645775979,78.25735112844517,89.40576470451072,0.16028765092946173,-0.6699976324603014,-1.386906921658456,-0.37842584051345796,18.39489017915863,0.18600082397460582,1.107883794311956,0.45830049514770366,-1.0773538464831525,1.9939548367785616,-0.3095266756677262,1.2261276659631317,0.6437590408325207,8.359266585964116,-72.2259595892792,0.7678271708154286,7,0.18799972534179688,-0.7400007247924805,-1.8845007419586182,-0.4890003204345703,-1.4660005569458008,4,-0.05869264170347477,-1.6166573948978302,17.068000793457028,1.8420920544094297,17.31599998474121,4.405443719875412,17.52199935913086,-0.05869264170347477
2437,2019-07-29,16.591999053955078,17.068000793457028,16.242000579833984,17.068000793457028,9623500.0,-0.02811629776401592,2.4705764499403324,5.1739851556994605,59.67870673793577,85.51727337911527,0.6433566459115312,-0.0984875576919606,-0.9274092755053616,0.10279841661387223,19.243667549473912,0.8299999237060547,1.075687577198174,-0.08300089836120605,-1.5024281450808985,1.3364263483584882,-0.7927145217210523,0.6267127249986402,1.1098052925109876,24.613131206097144,-51.82377363298024,0.709713623359847,7,0.3940010070800781,-0.25999927520751953,-1.2614991664886475,-0.008998870849609375,-0.9479990005493164,0,-0.022058777885146652,-1.8181949541946691,17.07200050354004,-1.6166573948978302,17.068000793457028,1.8420920544094297,17.31599998474121,-0.022058777885146652
2438,2019-07-30,16.488000869750973,16.672000885009766,16.420000076293945,16.426000595092773,5744000.0,-0.00626797192224493,-5.810711892365586,-0.13025220185764813,55.57342584073825,81.10626869329774,0.7535445335439448,0.09297423673158178,-0.841548586804695,0.2087683128216753,20.119931800586997,0.2520008087158203,1.0117880483037887,-0.23949913978577086,-1.5388794853554728,1.059881205783931,-0.8891893125706218,0.4101910329990801,1.1554113260498085,20.398044571249336,-52.03091405509253,0.6496901727848505,7,0.49799919128418324,-0.15600109100341442,-1.1530010700225795,0.09499931335449574,-0.41000175476073863,1,-0.019165451726833926,2.4705764499403324,16.591999053955078,-1.8181949541946691,17.07200050354004,-1.6166573948978302,17.068000793457028,-0.019165451726833926
2439,2019-07-31,16.062000274658207,16.510000228881836,15.87600040435791,16.486000061035153,8791000.0,-0.025837007073083673,1.686439239646979,-6.838675936750415,33.82221286007689,74.44510807605683,1.0995264730062182,0.5835475059060791,-0.4308211846033778,0.640063564490486,21.327459659052085,0.6339998245239258,0.921708844990313,-0.6874997615814173,-1.921315248994592,0.5463157258317572,-1.3044075052880046,-0.07059201787483005,1.5253554565039025,12.77471348839732,-54.088694465972104,0.6169077437065872,7,0.7409996986389125,0.2699995040893519,-0.7270004749298131,0.5209999084472621,-0.0419998168945348,2,-0.0306313392741151,-5.810711892365586,16.488000869750973,2.4705764499403324,16.591999053955078,-1.8181949541946691,17.07200050354004,-0.0306313392741151
2440,2019-08-01,15.803999900817873,16.281999588012695,15.770000457763672,16.08799934387207,9131000.0,-0.016062779817492157,-1.9090997759396582,0.6698103446724737,26.737486699799803,66.94853581402023,1.2567287597872738,0.8900147325386438,-0.19920842480101264,0.8958765318145812,22.262055318904984,0.5119991302490234,0.8145867325458553,-0.9473001480102514,-2.1751772904824005,0.28057699446189766,-1.5612387192463277,-0.3333615767741751,1.6806745107359848,2.3160377052057055,-57.95058272346994,0.613938571236075,8,0.9130001068115217,0.5429997444152814,-0.5239999294281024,0.7790002822875959,-0.0019998550415056826,3,-0.013287777743918316,1.686439239646979,16.062000274658207,-5.810711892365586,16.488000869750973,2.4705764499403324,16.591999053955078,-0.013287777743918316
2441,2019-08-02,17.209999084472653,18.558000564575195,17.17799949645996,17.600000381469727,28300500.0,0.08896476793713592,-5.079293525524415,1.373246696553019,52.71767466110528,62.3479721078436,-0.2127126584990684,-0.42499152682546537,-1.6119329284794404,-0.503645506496067,24.048688672553908,2.7540006637573224,0.6911242722830124,0.38709907531737997,-0.7665725291496948,1.540770679784453,-0.18973672691615562,0.9639348775509156,-1.4399986267089808,51.649877028011495,-3.7951255222491938,0.5768358022335367,8,-0.045998573303219104,-0.44399881362914684,-1.9299991130828822,-0.626998901367184,-1.3679990768432582,4,-0.07983722923073411,-1.9090997759396582,15.803999900817873,1.686439239646979,16.062000274658207,-5.810711892365586,16.488000869750973,-0.07983722923073411
2442,2019-08-05,16.172000885009766,16.676000595092773,15.765999794006348,16.673999786376953,14763000.0,-0.06031366965030216,2.5968374231972557,1.2871723895086276,41.81665072549624,56.587801929060504,0.6878674496714474,0.684487299455455,-0.5640396371527636,0.5308359522868003,24.984293998972834,1.443999290466305,0.5562626188530402,-0.6739991664886489,-1.7497121390889525,0.40171380611165475,-1.211855652788799,-0.13614268018849884,2.3859996795654297,14.541582340634474,-35.8279148480982,0.5378564863001514,8,0.9899992942810059,0.7079992294311523,-0.9095008373260498,0.4109992980957031,-0.2020006179809588,0,-0.03499881940645744,-5.079293525524415,17.209999084472653,-1.9090997759396582,15.803999900817873,1.686439239646979,16.062000274658207,-0.03499881940645744
2443,2019-08-06,16.41200065612793,16.49799919128418,16.107999801635742,16.291999816894528,9881000.0,0.014840450036125441,1.6712478199240974,-0.23904601963586228,40.3689387278677,51.67151959216135,0.30603935578888297,0.49357871016329824,-0.7927633849432265,0.28638006976222385,25.48323554070604,0.3899993896484375,0.3929814724335223,-0.4490993976593032,-1.4892008596815387,0.5910020643629323,-0.9691501286704209,0.07095133335181458,2.1459999084472656,23.137560309124293,-20.689395261864096,0.5200507310111182,8,0.7499995231628418,0.554999828338623,-1.2415008544921875,0.17099952697753906,-0.7380008697509766,1,-0.04679506288195345,2.5968374231972557,16.172000885009766,-5.079293525524415,17.209999084472653,-1.9090997759396582,15.803999900817873,-0.04679506288195345
2444,2019-08-07,16.291999816894528,16.36199951171875,15.8100004196167,16.097999572753903,9951000.0,-0.0073117739724557484,2.305387409200898,1.6166573948978302,39.52118773223546,47.61040390152229,0.2967128598719597,0.6535454386743247,-0.6594246510365878,0.4047583849609957,25.658732664602546,0.6020002365112305,0.21381937012098717,-0.5732002735137982,-1.6030913147677381,0.45669076774013995,-1.0881457941407682,-0.05825475288682824,2.2101607322692907,18.839537167499127,-18.355878306870277,0.5149455206269694,8,0.8700003623962438,0.7060003280639684,-1.1914997100830043,0.09100055694580433,-0.6700000762939418,2,-0.01313532434995357,1.6712478199240974,16.41200065612793,2.5968374231972557,16.172000885009766,-5.079293525524415,17.209999084472653,-0.01313532434995357
2445,2019-08-08,16.874000549316403,16.931999206542972,16.420000076293945,16.420000076293945,8510000.0,0.03572309961717224,-1.2555004264222283,2.34020567877928,44.20767203929388,43.827106224949915,-0.3528016527173783,0.08055802176084725,-1.2118940085490664,-0.17948882499393548,25.09801031059331,0.6399993896484446,0.045948950774565844,0.005700445175168767,-1.0238895520199414,1.0352904423702807,-0.5090945534223863,0.5204954437727238,1.573436784744267,39.684829853550106,6.880298538886414,0.5147949985975558,8,0.2879996299743688,0.1239995956420934,-1.7650003433227504,-0.5680007934570277,-0.9400005340576154,3,-0.05061041032070657,2.305387409200898,16.291999816894528,1.6712478199240974,16.41200065612793,2.5968374231972557,16.172000885009766,-0.05061041032070657
2446,2019-08-09,16.705999374389652,17.059999465942386,16.615999221801758,16.850000381469727,7749500.0,-0.009956214854666245,-1.7407311473479938,-0.317182504505786,42.40361704374543,41.907651814484325,-0.2706380075079444,0.24240010753360153,-1.0171877339317614,-0.017320511034856878,24.390767702712843,0.44400024414062855,-0.0998701805927169,-0.15050072669982484,-1.1819421356076063,0.8809406822079549,-0.6662214311537156,0.3652199777540659,1.6878092088699326,72.64295353158077,43.50321425828468,0.5157207044538902,8,0.4560008049011195,0.2920007705688441,-1.5839991569519078,-0.399999618530277,-0.8159990310668963,4,-0.05411225682188869,-1.2555004264222283,16.874000549316403,2.305387409200898,16.291999816894528,1.6712478199240974,16.41200065612793,-0.05411225682188869
2447,2019-08-12,16.437999725341793,16.676000595092773,16.284000396728516,16.600000381469727,6133500.0,-0.016042120141504523,1.4968079355148305,1.1249966886540566,40.23071430364047,40.202906088140125,-0.029927647406839952,0.4909959242576285,-0.702028695676848,0.24233446891852495,23.352607479913708,0.42199897766113637,-0.2272443382559075,-0.39020037651062367,-1.4355668633172236,0.6551661102959763,-0.9128836199139236,0.1324828668926763,1.9032526821327274,50.23998278807238,25.81169651689362,0.5226832434033002,8,0.7240004539489782,0.6280007362365758,-1.3159995079040492,-0.13199996948241832,-0.6639995574951136,0,-0.03625743567774675,-1.7407311473479938,16.705999374389652,-1.2555004264222283,16.874000549316403,2.305387409200898,16.291999816894528,-0.03625743567774675
2448,2019-08-13,16.781999588012695,16.889999389648438,16.291999816894528,16.308000564575195,8284000.0,0.020927112082899768,-1.3636322514983412,-2.9259080473302475,45.3042516841932,41.4786881797086,-0.3663653172146901,0.14066126382068944,-0.9756528733858651,-0.11671668162946247,22.224764471670554,0.5979995727539098,-0.3598821309870708,-0.03760046958923269,-1.0814382493461814,1.006237310167716,-0.559519359467707,0.48431842028924166,1.5077477671924626,77.75999279784584,52.59292619962663,0.5219188898784746,8,0.38000059127807617,0.2980008125305176,-1.6569995880126953,-0.4759998321533203,-1.097999572753908,1,-0.048385135318671835,1.4968079355148305,16.437999725341793,-1.7407311473479938,16.705999374389652,-1.2555004264222283,16.874000549316403,-0.048385135318671835
2449,2019-08-14,16.142000198364258,16.5,15.826000213623047,16.440000534057614,7817500.0,-0.038136062767251344,2.2248850113163465,-0.628693986608285,42.38235661462203,43.21700705913329,0.319806526741754,0.7258871059480363,-0.2894458451093911,0.5142886136291054,20.52333366630378,0.9559993743896484,-0.42403099937780553,-0.6191998958587632,-1.6780996326474238,0.4396998409298991,-1.1486497642530935,-0.08975002746443295,2.0972722056169246,25.607793857838995,-1.7778172358195583,0.5294498683943308,8,1.0199999809265137,1.0199999809265137,-0.887500524520874,0.1639995574951172,-0.4960002899169922,2,-0.02899271504374834,-1.3636322514983412,16.781999588012695,1.4968079355148305,16.437999725341793,-1.7407311473479938,16.705999374389652,-0.02899271504374834
2450,2019-08-15,16.020000457763672,16.332000732421875,15.958000183105467,16.15999984741211,7634000.0,-0.007557907266842245,-1.8333381498713737,0.46979608033897563,41.51065049339877,41.97178215161035,0.5315681910413197,0.7882786607192998,-0.1260877590546059,0.6270364168684281,18.729955426031015,0.374000549316408,-0.47461624331888785,-0.6776996135711677,-1.7552336046385975,0.3998343774962603,-1.2164666091048808,-0.1389326180374546,2.1698064940180153,15.72126107661699,-13.489793885006641,0.5387669955337142,8,0.39299917221069336,1.1419997215270996,-0.611000537872318,0.2859992980957031,-0.1680002212524414,3,-0.024843989125493793,2.2248850113163465,16.142000198364258,-1.3636322514983412,16.781999588012695,1.4968079355148305,16.437999725341793,-0.024843989125493793
2451,2019-08-16,16.131999969482422,16.398000717163086,16.07200050354004,16.167999267578125,5360500.0,0.006991230244595359,-3.1795373404411404,0.25713896457765667,46.05354062395988,42.44254769588409,0.28002071086816827,0.6015860476840871,-0.1974117083667526,0.506917118136446,16.304675140182223,0.37800025939941406,-0.42689617070915986,-0.49870009422302175,-1.5395321146730794,0.5421319262270341,-1.0191161044480488,0.021715916002005287,2.0093308391437574,28.759397822322452,-0.9905805191936103,0.520416010225028,8,0.30299997329711914,1.0300002098083496,-0.3315000534057617,0.17399978637695312,-0.2760000228881836,4,-0.012273738817145996,-1.8333381498713737,16.020000457763672,2.2248850113163465,16.142000198364258,-1.3636322514983412,16.781999588012695,-0.012273738817145996
2452,2019-08-19,16.232000350952152,16.42799949645996,16.215999603271484,16.38800048828125,3918500.0,0.006198883068367467,-1.2552984264510434,4.33342163823239,47.802193123653836,43.26846485097143,0.21168749203122772,0.4225988626970896,-0.25621880139898146,0.40890825584657975,13.825202148011135,0.29599952697753906,-0.3275758980623138,-0.33479971885680726,-1.3027005561377116,0.6331011184240971,-0.8187501374972612,0.1491506997836467,1.8618238373816318,38.157937193686,6.926544740657544,0.48395041864045263,8,0.20299959182738903,0.9299998283386195,-0.2905004024505651,0.03100013732909801,-0.3740005493164098,0,-0.021069492375247245,-3.1795373404411404,16.131999969482422,-1.8333381498713737,16.020000457763672,2.2248850113163465,16.142000198364258,-0.021069492375247245
2453,2019-08-20,15.934000015258787,16.222000122070312,15.892000198364258,16.143999099731445,5335500.0,-0.018358817721186416,-1.2449072271960555,1.3461467923559822,48.87640204879273,44.30793310836668,0.4858446576380704,0.6277135632266369,0.07481642895145235,0.7055268866725317,11.669960583605391,0.3400001525878942,-0.42513488164476954,-0.5534000873565699,-1.4492261133769961,0.3424259386638564,-1.0013131003667812,-0.10548707434635851,2.1132676851884487,16.02371452019104,-16.817668396825827,0.44791301301021297,8,0.5089998245239276,1.2280001640319842,0.12299966812133967,0.31700038909912287,-0.1619997024536115,1,-0.010041411275190648,-1.2552984264510434,16.232000350952152,-3.1795373404411404,16.131999969482422,-1.8333381498713737,16.020000457763672,-0.010041411275190648
2454,2019-08-21,16.393999099731445,16.507999420166016,15.84000015258789,16.134000778198242,6676000.0,0.028869027490407317,1.7377077372856182,-1.2380926430517607,55.001690516887436,45.50726849476597,0.04675223425424946,0.10023810563034985,-0.3545032902119374,0.24163356508825728,9.377903831788801,0.667999267578125,-0.3761739941308555,-0.04730095863342143,-0.8540536407957688,0.759451723528926,-0.45067729971459514,0.3560753824477523,1.607643242586974,82.93406505550733,44.32165852753516,0.4033763410811735,8,0.04900074005126953,0.7680010795593262,-0.25299906730651855,-0.24499893188476562,-1.149998664855957,2,-0.043308474043059375,-1.2449072271960555,15.934000015258787,-1.2552984264510434,16.232000350952152,-3.1795373404411404,16.131999969482422,-0.043308474043059375
2455,2019-08-22,16.350000381469727,16.469999313354492,16.180000305175778,16.399999618530273,3754500.0,-0.0026838307111068938,2.052643202762701,-0.19230599938377568,40.52029103062068,45.298010048863226,0.00961602723669941,0.09242678142201655,-0.2862159827783515,0.2774508735932102,7.63449581272631,0.2899990081787145,-0.3366258539165976,-0.05539965629577637,-0.8067272627984714,0.6959279502069187,-0.43106345954712566,0.3202641469555729,1.6069291098824507,76.34742336333318,37.75724976855457,0.37566380325134796,8,0.007999420166015625,0.8119997978210449,-0.08550095558166504,-0.7800006866455078,-0.9980001449584961,3,-0.043058131901962504,1.7377077372856182,16.393999099731445,-1.2449072271960555,15.934000015258787,-1.2552984264510434,16.232000350952152,-0.043058131901962504
2456,2019-08-23,16.069999694824222,16.569999694824222,16.010000228881836,16.350000381469727,8224000.0,-0.017125423860102407,-1.8000000000000178,5.600099183642257,48.650063611946976,46.233493305341725,0.212231048397868,0.3093728483289304,0.01777052758015074,0.5462496134259673,5.863524546960762,0.5599994659423864,-0.28694039156631135,-0.2853003025054903,-0.9810436757073653,0.41044307069638464,-0.6331719891064296,0.06257138409544893,1.8431112025810386,31.506806364800582,-9.707084428763153,0.3478716866009377,8,0.2880001068115199,1.0920004844665492,0.22849988937377574,-0.5000000000000036,-0.6599998474121129,4,-0.01356561682967572,2.052643202762701,16.350000381469727,1.7377077372856182,16.393999099731445,-1.2449072271960555,15.934000015258787,-0.01356561682967572
2457,2019-08-26,16.22599983215332,16.308000564575195,16.100000381469727,16.166000366210938,6649500.0,0.009707538288214357,-1.166674945113895,-0.21428328144903916,47.48239291172705,46.475508997289936,0.025698731374799166,0.1312777499935116,-0.10613371019381646,0.37390116291298625,6.11641751208791,0.238000869750973,-0.3031099633035872,-0.11100020408630229,-0.7997479333552491,0.5777475251826445,-0.4553740687207757,0.2333736605481711,1.6441688431839623,52.876701591199804,8.988952248965774,0.34437386463447384,8,-0.0279998779296875,0.9360003471374512,0.26149988174438477,-0.4739999771118164,-1.0959997177124023,0,-0.02280290209456881,-1.8000000000000178,16.069999694824222,2.052643202762701,16.350000381469727,1.7377077372856182,16.393999099731445,-0.02280290209456881
2458,2019-08-27,16.172000885009766,16.365999221801758,16.079999923706055,16.304000854492188,6815000.0,-0.0033279272588522257,1.2343982833641294,-2.200019073656102,48.34621022061751,47.13815939795609,-0.01780235037928435,0.1690565521408942,-0.012396436711316738,0.42381358391059365,6.348984014802247,0.2859992980957031,-0.298979097143814,-0.14919915199279643,-0.8378598633342129,0.5394615593486201,-0.4935295076635029,0.1951312036779118,1.6560844127008991,45.47958090559903,-1.511471146636886,0.34433035567070797,8,0.03299903869628906,0.9899992942810059,0.4354989528656006,-0.4200010299682617,-0.698000907897951,1,-0.01941634097145506,-1.166674945113895,16.22599983215332,-1.8000000000000178,16.069999694824222,2.052643202762701,16.350000381469727,-0.01941634097145506
2459,2019-08-28,15.56999969482422,16.115999221801758,15.42199993133545,16.016000747680664,10252000.0,-0.03722490460308814,1.1486112628399505,3.378796636129802,32.12717543953221,46.09555105863758,0.5526442441203603,0.7718832495129018,0.6204591180256056,1.0162381651745545,6.123281448875488,0.7500009536743164,-0.2744085118810098,-0.7266003131866423,-1.485785290528396,0.032584664155113074,-1.1061928018575191,-0.3470078245157655,2.216843892812358,12.891968116700633,-33.57649667120375,0.3795924886708776,8,0.42600011825561523,1.4200005531311017,1.075999975204466,0.18200016021728338,-0.07199954986572621,2,0.012973707253706834,1.2343982833641294,16.172000885009766,-1.166674945113895,16.22599983215332,-1.8000000000000178,16.069999694824222,0.012973707253706834
2460,2019-08-29,15.593999862670898,15.838000297546387,15.434000015258787,15.78600025177002,9107000.0,0.0015414366292285653,1.729727204482274,0.43049312971223225,34.13241710866669,44.770981779160564,0.516138544981672,0.7708664667236462,0.6152686908803844,0.9764126823643764,5.694695184192156,0.40400028228759943,-0.31366625080971033,-0.6921001434326186,-1.4850301913827941,0.10082990451755691,-1.0885651674077046,-0.29563511945753085,2.0982499787136355,14.982575502693585,-27.011112616263787,0.39646502397508754,8,0.4019999504089373,1.3960003852844238,1.1475000381469727,0.15799999237060547,-0.031999588012693536,3,-0.022444493451179492,1.1486112628399505,15.56999969482422,1.2343982833641294,16.172000885009766,-1.166674945113895,16.22599983215332,-0.022444493451179492
2461,2019-08-30,15.836000442504885,15.947999954223633,15.649999618530273,15.718000411987305,6294000.0,0.015518826597741064,-1.3464443943831192,-0.6145822467925408,41.34560807865001,44.053583440826806,0.2544980750572474,0.44338400628037355,0.39540670881774354,0.715905424194867,3.9701373310046444,0.3540000915527344,-0.2782792357499275,-0.38139963150024236,-1.0682861671713422,0.30548690417085744,-0.7248428993357923,-0.03795636366469246,1.7654394024776874,43.85601931596061,2.7854116135735367,0.3434432678355498,8,0.15999937057495117,1.1539998054504377,0.935999393463133,-0.08400058746338068,-0.5700006484985369,4,-0.03056328570783351,1.729727204482274,15.593999862670898,1.1486112628399505,15.56999969482422,1.2343982833641294,16.172000885009766,-0.03056328570783351
2462,2019-09-03,15.605999946594238,15.859999656677244,15.465999603271484,15.70199966430664,6383000.0,-0.014523900573613857,-1.0957427111206834,-0.8135567193611878,32.52081060064202,42.23629550214339,0.4317670186543303,0.6627884888741988,0.6505521601959359,0.9184970956487177,4.318816448662041,0.39400005340575994,-0.2306777600001375,-0.5831000804901123,-1.3224943507200244,0.1562941897397998,-0.9527972156050701,-0.21340294537515625,1.9082623018424485,19.491541690449612,-16.238409879978047,0.36969713511495644,9,0.3899998664855975,1.384000301361084,1.190000057220459,0.14599990844726562,-0.0279998779296875,1,-0.012559278473206925,-1.3464443943831192,15.836000442504885,1.729727204482274,15.593999862670898,1.1486112628399505,15.56999969482422,-0.012559278473206925
2463,2019-09-04,15.644000053405762,15.878000259399414,15.534000396728516,15.847999572753904,5613500.0,0.002434967765062357,1.6060507540865168,2.1250012417670656,40.98479127757482,40.678862253330884,0.38923677144937585,0.594797178800686,0.6405267948041242,0.8528392509962543,4.67381956463285,0.34399986267089844,-0.22727518693364246,-0.506699943542479,-1.276498482754178,0.2630985956692218,-0.8915992131483286,-0.12180067393662952,1.7865717023468761,31.988522916377516,-4.814367592352564,0.3848992696058503,9,0.35199975967407404,1.3460001945495605,1.0149998664855957,0.10799980163574219,-0.12399959564208984,2,-0.03285604303312084,-1.0957427111206834,15.605999946594238,-1.3464443943831192,15.836000442504885,1.729727204482274,15.593999862670898,-0.03285604303312084
2464,2019-09-05,16.077999114990234,16.121999740600586,15.76200008392334,15.913999557495115,7786500.0,0.02774220532490923,1.8571309632836566,-0.8039212936342246,50.94337456822496,41.83698264639803,-0.10538293302017188,0.15172258632271962,0.2463765247841252,0.3837492720789655,5.058241517047153,0.4779996871948242,-0.23504067278871688,-0.06200084686279439,-0.8294753753232449,0.7054736815976579,-0.4457381110930214,0.32173641736743086,1.272229767785717,93.60455767791302,51.89872252916454,0.3837372642302261,9,-0.08199930191039861,0.9120011329650879,0.581000804901123,-0.32599925994873047,-0.245999336242674,3,-0.03756680999660489,1.6060507540865168,15.644000053405762,-1.0957427111206834,15.605999946594238,-1.3464443943831192,15.836000442504885,-0.03756680999660489
2465,2019-09-06,16.020000457763672,16.281999588012695,15.968000411987305,16.100000381469727,4901500.0,-0.0036073305398112154,-2.413034238978325,-0.487805729039456,48.145702558311534,41.780942529327426,-0.11076570940221231,0.15016005173709956,0.3419215309794197,0.3979479811153759,4.874341002767815,0.3139991760253906,-0.23022348357531186,-0.07729949951171733,-0.7635568828654336,0.6089578838420007,-0.4204281911885772,0.2658291921651408,1.25309926695466,67.89226284947605,23.53470523806361,0.3431286916768587,9,-0.12600088119506836,0.9699997901916504,0.547499418258667,-0.26800060272216797,-0.15799999237060725,4,-0.03258428825775739,1.8571309632836566,16.077999114990234,1.6060507540865168,15.644000053405762,-1.0957427111206834,15.605999946594238,-0.03258428825775739
2466,2019-09-09,15.802000045776367,16.205999374389652,15.652000427246096,16.118000030517578,6825000.0,-0.013608015340702218,1.2520343168610597,3.9500035762820973,43.14849426974585,41.29939823577396,0.07288581132968197,0.31301083929010076,0.586037850003251,0.574172448744612,4.7202549060993855,0.5539989471435565,-0.31243120970008853,-0.2500999450683601,-0.884688083364626,0.38448819322790584,-0.567394014216493,0.06719412407977288,1.3970556872066489,41.17652558675515,-3.801442242872369,0.31729406914813285,9,0.09199953079223633,1.188000202178955,0.7299997806549072,-0.05000019073486328,-0.06599998474121271,0,-0.015187936363935783,-2.413034238978325,16.020000457763672,1.8571309632836566,16.077999114990234,1.6060507540865168,15.644000053405762,-0.015187936363935783
2467,2019-09-10,15.842000007629395,15.90999984741211,15.472000122070312,15.666000366210938,5434000.0,0.0025313227273227046,1.8076966575476456,-0.5569609174588803,48.40277665099176,41.305683394704424,-0.030522587642851207,0.23828782829956197,0.5726412515704489,0.49756996130353315,5.0949214575081925,0.4379997253417969,-0.30538608864887706,-0.18029999732971191,-0.7942256939655508,0.43362569930612516,-0.48726284564763134,0.1266628509882075,1.2859734932877203,45.67902833474226,-2.839123042285742,0.30696284831791854,9,0.009999752044677734,0.3989996910095215,1.1230003833770752,0.32400035858154297,-0.28800010681152166,1,-0.036359059042144204,1.2520343168610597,15.802000045776367,-2.413034238978325,16.020000457763672,1.8571309632836566,16.077999114990234,-0.036359059042144204
2468,2019-09-11,15.970000267028807,16.176000595092773,15.765999794006348,15.956000328063965,5696000.0,0.008079804275834324,-1.081217020864598,0.07954526981992932,41.67976971080224,42.367082758178874,-0.2125409095868882,0.04883955028769371,0.470959117704675,0.33745944107809045,5.0488916340948675,0.4100008010864258,-0.3235036695472946,-0.011699771881104937,-0.5107351099259763,0.48733556616376816,-0.2612174409035415,0.2378178971413316,1.0897342911050405,61.48153991423968,16.601432244196296,0.24951766902243616,9,-0.11200046539306463,0.2709994316101092,1.050999879837038,0.19600009918213068,-0.1880006790161115,2,-0.024546035805244615,1.8076966575476456,15.842000007629395,1.2520343168610597,15.802000045776367,-2.413034238978325,16.020000457763672,-0.024546035805244615
2469,2019-09-12,15.673999786376953,16.134000778198242,15.652000427246096,16.013999938964847,7292500.0,-0.018534782448499265,-1.510425876439199,-24.285831062673633,37.92856573572192,42.7888770500739,0.11148749837048122,0.3246245765015203,0.7844490172058798,0.5977376690862641,5.546675592934148,0.48200035095214666,-0.35837959770106487,-0.2843002319335941,-0.7954299118305954,0.2268294479634072,-0.5398650718820939,-0.028735391985092562,1.3202253866849567,24.938246603857557,-15.302105926392578,0.25556483994850104,9,0.19999980926513672,0.5669999122619629,1.390500545501709,0.4920005798339844,-0.3619995117187482,3,-0.009825145509261168,-1.081217020864598,15.970000267028807,1.8076966575476456,15.842000007629395,1.2520343168610597,15.802000045776367,-0.009825145509261168
2470,2019-09-13,15.621999740600586,15.84000015258789,15.553999900817873,15.739999771118164,5079000.0,-0.0033175989846294662,-1.2519730567925142,0.3470587575312152,41.29082685623464,42.78279024758331,0.18760576290724984,0.36393786892437774,0.8489880971573598,0.6120091600250674,6.128454827494567,0.28600025177001775,-0.3991256273806876,-0.31640024185180593,-0.8479966588046288,0.21519617510101696,-0.5821984503282174,-0.050602033375394484,1.309336422792267,20.435936147931308,-20.045415766348945,0.26579820847641167,9,0.2519998550415039,0.6189999580383301,1.4580004215240479,0.5440006256103516,-0.3660001754760742,4,0.013442583640633332,-1.510425876439199,15.673999786376953,-1.081217020864598,15.970000267028807,1.8076966575476456,15.842000007629395,0.013442583640633332
2471,2019-09-16,15.934000015258787,15.979999542236328,15.368000030517578,15.486000061035154,4845000.0,0.019971852505369814,1.2666690214223753,-3.7966087996637894,44.64809845496402,44.1302666758413,-0.12184463705374071,0.03830740696509238,0.5530884682570818,0.2628493599455286,6.882142901332449,0.61199951171875,-0.3137617143347029,0.005500030517575638,-0.5182321771884109,0.5292322382235604,-0.25636607333541583,0.2673661343705689,0.9369626988517705,70.04945411625826,29.849833266958896,0.26186610385299275,9,-0.10900020599365057,0.2799997329711932,1.1460001468658465,0.2320003509521502,-0.5260000228881818,0,-0.004518611133222938,-1.2519730567925142,15.621999740600586,-1.510425876439199,15.673999786376953,-1.081217020864598,15.970000267028807,-0.004518611133222938
2472,2019-09-17,15.890000343322756,16.049999237060547,15.720000267028807,15.979999542236328,5876000.0,-0.002761370145217601,1.8695738708219634,-0.2008910895304391,44.8123546726334,44.55555149751447,-0.037239039036855104,0.05836393677486562,0.6152016398257754,0.26701260049474307,7.580323711523351,0.32999897003174006,-0.23819577995544527,-0.021399641036985884,-0.5253680653682675,0.48256878329429576,-0.2733838532026258,0.23058457112865405,0.8907846097722238,64.60395396872256,24.03650531850854,0.25198421216564076,9,-0.06500053405761896,0.23899936676025213,1.189999818801878,0.2760000228881818,-0.27799987792969105,1,-0.00969164751165752,1.2666690214223753,15.934000015258787,-1.2519730567925142,15.621999740600586,-1.510425876439199,15.673999786376953,-0.00969164751165752
2473,2019-09-18,15.77400016784668,15.87399959564209,15.552000045776367,15.859999656677244,4288500.0,-0.007300199683433095,4.649146289433397,0.9555583812823846,54.569902350943515,44.958499028927655,0.11079186714206735,0.17050458367609878,0.7354456569980314,0.34171416765381224,8.10032019093266,0.3380002975463885,-0.21236204363534839,-0.12939982414245677,-0.6369248343753711,0.3781251860904593,-0.3831623292589157,0.12436268097400038,0.9220176898936572,53.00257715914891,8.565296892189757,0.2537625051164578,9,0.05099964141845703,0.3549995422363281,1.3400001525878906,0.3920001983642578,0.417999267578125,2,-0.013947018174708115,1.8695738708219634,15.890000343322756,1.2666690214223753,15.934000015258787,-1.2519730567925142,15.621999740600586,-0.013947018174708115
2474,2019-09-19,15.684000015258787,15.920000076293945,15.57800006866455,15.800000190734865,5466000.0,-0.005705601092318102,-1.0853654636222754,1.3488472670415543,51.95822757703675,45.38211291989712,0.15536398056325496,0.2156421861822242,0.8255075975495263,0.3894411465892649,8.962261860616739,0.34200000762939453,-0.13336633857651137,-0.183900022506716,-0.6440502728725495,0.27625022785911746,-0.41397514768963184,0.04617510267619984,0.9323367728481831,46.334362519716485,-1.75319645027934,0.2300751251829164,9,0.10299968719482777,0.2849998474121129,1.437000274658205,0.4820003509521502,0.412000656127935,3,0.006248378771905427,4.649146289433397,15.77400016784668,1.8695738708219634,15.890000343322756,1.2666690214223753,15.934000015258787,0.006248378771905427
2475,2019-09-20,15.645999908447266,16.040000915527347,15.618000030517578,15.850000381469727,10534000.0,-0.0024228581213052713,-2.2461577962807007,1.758622107123718,45.46321522162676,45.63930413677277,0.15056668213776803,0.20890686247495083,0.8437219348266858,0.38327252190363126,9.770060051730548,0.4220008850097692,-0.0966808811493518,-0.18670010566711426,-0.5965254327778347,0.22312522144360614,-0.3916127692224727,0.01821255788824594,0.8954366742043405,40.76249286840957,-7.535625391854062,0.20491266355535984,9,0.12600040435791016,0.3229999542236346,1.5160002708435059,0.5200004577636719,0.41600036621094105,4,-0.021347285935284566,-1.0853654636222754,15.684000015258787,4.649146289433397,15.77400016784668,1.8695738708219634,15.890000343322756,-0.021347285935284566
2476,2019-09-23,15.85200023651123,15.996000289916992,15.609999656677244,15.649999618530273,5883000.0,0.013166325531725587,-1.7375878849776074,-0.9901968117432565,55.94203686435527,46.47699971603538,-0.053188594016504,-0.01503361043868523,0.6157307366443234,0.13873887812570906,10.435887527531232,0.38600063323974787,-0.1220560100426944,0.03020019531249929,-0.3643628450645551,0.42476323568955365,-0.16708132487602612,0.22748171550102647,0.6190301530123357,60.24109998276489,7.95631446401417,0.19728152018852715,9,-0.07999992370605469,0.11699962615966975,0.9354996681213379,0.4660000801086426,0.29799938201904297,0,-0.03759782125248623,-2.2461577962807007,15.645999908447266,-1.0853654636222754,15.684000015258787,4.649146289433397,15.77400016784668,-0.03759782125248623
2477,2019-09-24,15.855999946594238,15.989999771118164,15.631999969482422,15.986000061035154,6742000.0,0.0002523157975860002,4.188420419756328,-0.6435629541151777,55.206286008712375,47.97994597135874,-0.06145636292952794,-0.05077743266683754,0.5873344693573088,0.09705141932989392,11.137697147475953,0.3579998016357422,-0.134709060733897,0.05269989967346156,-0.2938400297356587,0.3992398290825836,-0.12057006503109946,0.22596986437802258,0.5488486213889701,62.294950616173686,7.135368981056246,0.1732699647045606,9,-0.10499954223632812,0.11299991607666193,0.942500114440918,0.5830001831054688,0.6680002212524414,1,-0.028254285805535684,-1.7375878849776074,15.85200023651123,-2.2461577962807007,15.645999908447266,-1.0853654636222754,15.684000015258787,-0.028254285805535684
2478,2019-09-25,15.857999801635742,15.920000076293945,15.468000411987305,15.802000045776367,5057500.0,0.0001261260751916904,4.022209977535709,-0.43076697355390675,43.14216643399549,48.55923493783358,-0.09053495997309291,-0.08169622712081193,0.5620701629014562,0.07471637599401504,12.090495365631057,0.4519996643066406,-0.11170238475801852,0.0703998088836677,-0.23136658868973115,0.37216620645706655,-0.08048338990303172,0.22128300767036713,0.4846378540995282,68.18165145568543,17.146285669758427,0.1508831987866995,9,-0.1490001678466797,0.11100006103515803,0.9405002593994141,0.6640005111694336,0.4540004730224645,2,-0.015512633328277792,4.188420419756328,15.855999946594238,-1.7375878849776074,15.85200023651123,-2.2461577962807007,15.645999908447266,-0.015512633328277792
2479,2019-09-26,15.772000312805176,15.93000030517578,15.70199966430664,15.821999549865724,3878500.0,-0.005423098114914593,-1.3999999999999813,-0.8928474114441735,42.401960641088465,48.68269424726178,0.012100293462040668,0.021304889717278286,0.6118495487075961,0.14270788317988625,12.103287362477088,0.22800064086913885,-0.11438198388191445,-0.02569971084594691,-0.3098058073065708,0.258406385614677,-0.16775275907625975,0.11635333738436593,0.5121590854170321,53.146789021417305,4.068404171720623,0.14205304823031215,9,-0.06300067901611328,0.19699954986572443,1.0304996967315674,0.8559999465942383,2.2539987564086914,3,0.026629413789615253,4.022209977535709,15.857999801635742,4.188420419756328,15.855999946594238,-1.7375878849776074,15.85200023651123,0.026629413789615253
2480,2019-09-27,15.244000434875488,15.883999824523926,15.17199993133545,15.826000213623047,5528000.0,-0.03347703952941261,1.0401172283288131,11.640173189898114,35.63338055869977,47.681058925454636,0.5373503233977921,0.5499346893163644,1.0973918505289504,0.6597614419592173,12.457107319042873,0.7119998931884766,-0.12050098208619531,-0.536199617385865,-0.9039428919024992,-0.16845634286923072,-0.7200712546441821,-0.35232798012754785,0.9851894012844404,8.737921384401181,-39.63228294709848,0.18387163725831732,9,0.36699914932250977,0.6269993782043475,1.5584995746612549,1.4699997901916504,3.133999824523926,4,0.05589085621921219,-1.3999999999999813,15.772000312805176,4.022209977535709,15.857999801635742,4.188420419756328,15.855999946594238,0.05589085621921219
2481,2019-09-30,15.35200023651123,15.456000328063965,15.112000465393065,15.244000434875488,6157500.0,0.007084741442847209,1.1772144258337218,-0.18556674002205578,37.81095235519568,46.90312533462822,0.3778465171319727,0.4256383375975741,0.9414467806103382,0.5417473670166686,13.069048782899756,0.3439998626709002,-0.08723854892786775,-0.40399980545043945,-0.8171763038548079,0.009176692953928978,-0.6105880546526237,-0.19741155624825524,0.7926144072627395,27.334847482591236,-20.49276140030743,0.206588249202184,9,0.2240004539489746,0.4889998435974121,1.4079997539520264,1.370999813079834,2.975998878479004,0,0.04624804762954615,1.0401172283288131,15.244000434875488,-1.3999999999999813,15.772000312805176,4.022209977535709,15.857999801635742,0.04624804762954615
2482,2019-10-01,15.40999984741211,15.618000030517578,15.357999801635742,15.515999794006348,4047000.0,0.0037779839765075263,-1.4761922062115975,-0.9814827896791056,35.566996372595725,44.791691337034024,0.27334345207927946,0.3712354387777115,0.8339622899578956,0.4734581386555661,13.274481843489417,0.26599979400634766,-0.061820984682180224,-0.3362001895904534,-0.7729804411042522,0.10058006192334545,-0.5545903153473528,-0.11781006383355397,0.6313533785237695,36.43024943601484,-9.270761814643592,0.2183901257568998,10,0.1660008430480957,0.32899999618530273,1.3500001430511475,1.313000202178955,3.2119998931884766,1,0.048020751359217906,1.1772144258337218,15.35200023651123,1.0401172283288131,15.244000434875488,-1.3999999999999813,15.772000312805176,0.048020751359217906
2483,2019-10-02,15.130000114440918,15.279999732971193,14.90999984741211,15.279999732971193,5289000.0,-0.018170002319514156,3.9333443535978114,1.415091453814266,35.86278581126058,43.00330891861445,0.5055488187365551,0.6437590422844757,1.0598164237799743,0.7379547621503804,13.782114744483284,0.5,-0.07743038586650819,-0.590499925613404,-1.1059942524164654,-0.07500559881034086,-0.8482470890149347,-0.33275276221187333,0.8184178354406804,21.56864395052867,-25.653342376859182,0.2577471634015312,10,0.34500026702881037,0.5079994201660156,1.5499999523162842,1.5929999351501465,3.703999519348148,2,0.0921348342935735,-1.4761922062115975,15.40999984741211,1.1772144258337218,15.35200023651123,1.0401172283288131,15.244000434875488,0.0921348342935735
2484,2019-10-03,15.473999977111815,15.562000274658205,15.088000297546387,15.116000175476074,6300000.0,0.022736276276863032,-1.2898574094123696,-2.3866714138575187,46.66065312098282,43.13635757409846,0.1437440107037098,0.2658175703712349,0.6711928970367413,0.3911843397803185,14.53032946156722,0.4739999771118182,-0.08502198113643544,-0.2163001060485854,-0.7140750180027009,0.28147480590553187,-0.46518756202564404,0.03258734992847323,0.3498078004734442,57.905558824767546,6.99395526433544,0.24888745597705844,10,-0.02099990844726385,0.12199974060058771,1.2095000743865985,1.2490000724792498,3.7720003128051776,3,0.05415537668255843,3.9333443535978114,15.130000114440918,-1.4761922062115975,15.40999984741211,1.1772144258337218,15.35200023651123,0.05415537668255843
2485,2019-10-04,15.498000144958494,15.637999534606935,15.350000381469727,15.58199977874756,4285000.0,0.0015509996046387808,1.9387796808096185,-0.23463597858228552,38.69294087561018,41.21979135312678,0.10788786352646618,0.21155167731116897,0.6099228842399587,0.35906427978552635,15.555018326523884,0.2879991531372088,-0.11586062974939004,-0.16619992256164728,-0.6455870448888295,0.3131871997655349,-0.40589348372523837,0.0734936386019438,0.21615068100598656,80.76930634573547,30.945120129110883,0.23969356116359095,10,-0.0480003356933576,0.09799957275390803,0.9949998855590838,1.2249999046325701,3.6920003890991193,4,0.16311775071687107,-1.2898574094123696,15.473999977111815,3.9333443535978114,15.130000114440918,-1.4761922062115975,15.40999984741211,0.16311775071687107
2486,2019-10-07,15.562000274658205,15.67199993133545,15.399999618530273,15.498000144958494,6375000.0,0.004129573435352585,-1.0923005821054832,-0.7619096276112726,41.581102747689876,39.70588210190206,-0.0017598817392894262,0.13560184379427476,0.5084992308844942,0.287713006246344,16.07585024296546,0.2720003128051758,-0.13331512809101653,-0.09019980430602814,-0.5670718562509283,0.38667224763887376,-0.3286358302784791,0.1482362216664228,-0.6520004272460955,85.56435110730109,36.05608794721918,0.23843602597245062,10,-0.1420001983642596,0.03399944305419744,0.9309997558593732,1.1669998168945295,4.435998916625975,0,0.1809536007608803,1.9387796808096185,15.498000144958494,-1.2898574094123696,15.473999977111815,3.9333443535978114,15.130000114440918,0.1809536007608803
2487,2019-10-08,15.265999794006348,15.479999542236328,15.026000022888185,15.395999908447266,5060000.0,-0.019020721978387112,2.0469829586366792,-2.031247671698169,38.06389709635656,39.14162995327551,0.22545701184757405,0.40711001231783683,0.778339293304942,0.5675728472298847,16.565660441407353,0.5360002517700195,-0.1390958798116344,-0.35740027427673304,-0.8551258097245196,0.14032526117105348,-0.6062630420006272,-0.10853750655283889,-0.3407599449157708,46.71914795091456,-2.250151379013708,0.24886276772389335,10,0.15400028228759766,0.3299999237060547,1.2270002365112305,1.4630002975463867,4.668000221252441,1,0.20057640261373977,-1.0923005821054832,15.562000274658205,1.9387796808096185,15.498000144958494,-1.2898574094123696,15.473999977111815,0.20057640261373977
2488,2019-10-09,15.57800006866455,15.697999954223633,15.359999656677244,15.446000099182127,4587500.0,0.020437591960449142,-1.2236799176830655,-1.0153834867769642,47.74468143820619,39.7352655973997,-0.14576706175044052,0.0677077029962625,0.44661738496947123,0.2430622715306363,17.4084370639,0.43200016021728516,-0.18232762959347504,-0.025799989700317383,-0.4961788113779839,0.44457883197735093,-0.26098940053915065,0.20938942113851589,-0.6378250179290763,82.14287234812517,31.483673503529204,0.2351894108388341,10,-0.1810002326965332,0.017999649047851562,0.9149999618530273,1.1680002212524414,4.446000099182129,2,0.1954037526331187,2.0469829586366792,15.265999794006348,-1.0923005821054832,15.562000274658205,1.9387796808096185,15.498000144958494,0.1954037526331187
2489,2019-10-10,15.520000457763672,15.612000465393065,15.314000129699707,15.43000030517578,4405500.0,-0.0037231743898593628,1.17518359959627,0.6818194954194766,47.341782542842935,41.036199151193394,-0.14222980040630873,0.11971644434171225,0.49754815785574635,0.2921429605818524,18.135583666529232,0.2980003356933576,-0.22913611497222597,-0.07609963417053223,-0.5466817377582451,0.3944824694171807,-0.3113906859643887,0.15919141762332423,-0.5495124108886706,73.51197698692806,20.708600027699653,0.23529105179385618,10,-0.21600055694580078,0.07599925994873047,0.9729995727539062,1.2259998321533203,4.788000106811523,3,0.21353086844579372,-1.2236799176830655,15.57800006866455,2.0469829586366792,15.265999794006348,-1.0923005821054832,15.562000274658205,0.21353086844579372
2490,2019-10-11,15.83199977874756,16.0,15.631999969482422,15.649999618530273,6035500.0,0.020103048439525928,-2.3761554580491624,2.0222205738990175,49.59611319615206,42.34566146685522,-0.40459775933319087,-0.18524093623584115,0.19027710979474044,-0.03091559687115719,18.395872662952858,0.4799995422363281,-0.24521487409663933,0.22539968490600693,-0.25684257167801583,0.7076419414900279,-0.015721443386004452,0.4665208131980183,-0.8324112555786147,82.75151691988661,29.612970747948914,0.24112112829201063,10,-0.3769998550415057,-0.23600006103515803,0.6610002517700178,0.9140005111694318,4.935999870300291,4,0.21563924702375825,1.17518359959627,15.520000457763672,-1.2236799176830655,15.57800006866455,2.0469829586366792,15.265999794006348,0.21563924702375825
2491,2019-10-14,15.862000465393065,15.94200038909912,15.781999588012695,15.850000381469727,5512500.0,0.001894939809548024,-1.162148578203609,0.06593446900822159,50.11991449707566,43.9626523695752,-0.39632481533107544,-0.23285058781056733,0.12012430266904062,-0.06999730221746958,18.36393367616271,0.160000801086424,-0.2544774320288319,0.25900034904479874,-0.21393628099374773,0.7319369790833452,0.022532034025525505,0.495468664064072,-0.8023872536142562,85.83166962527628,32.45298280742328,0.23646831501927307,10,-0.40700054168700994,-0.30400085449218395,0.5799994468688983,0.8839998245239276,5.151999473571779,0,0.20980960604089094,-2.3761554580491624,15.83199977874756,1.17518359959627,15.520000457763672,-1.2236799176830655,15.57800006866455,0.20980960604089094
2492,2019-10-15,15.736000061035154,15.991999626159668,15.72599983215332,15.958000183105467,4386000.0,-0.007943538057057276,-1.1983401377701737,-18.499880791546886,47.677079852990275,45.27535170754517,-0.24498051788914488,-0.12540882830814937,0.2371435051508417,0.06037183675026192,18.527245798206867,0.26599979400634766,-0.20687072453658573,0.1406999588012674,-0.3173421139178938,0.5987420315204268,-0.08832107755831231,0.3697209951608471,-0.619963641963075,61.51603660664237,9.59632970349076,0.22902103635958,10,-0.22300004959106268,-0.19299983978271307,0.7059998512268084,1.0250000953674334,4.75399971008301,1,0.27084386843658037,-1.162148578203609,15.862000465393065,-2.3761554580491624,15.83199977874756,1.17518359959627,15.520000457763672,0.27084386843658037
2493,2019-10-16,15.553999900817873,15.621999740600586,15.140000343322756,15.432000160217285,6352500.0,-0.011565846435648064,2.736437833601926,-0.5495480789057747,45.99558408870505,45.20145514840319,0.0038990173400765826,0.041386283157395454,0.4001253391170181,0.2449284012994255,18.791846805133964,0.5959997177123988,-0.17272918772756896,-0.03030018806457413,-0.4807769072764376,0.42017653114729114,-0.2555385476705059,0.19493817154135762,0.44600009918212713,48.13950264755631,-3.4752421622215124,0.2252383596059325,10,-0.04099988937378107,-0.010999679565431464,0.49249982833862127,1.212000370025633,5.0500001907348615,2,0.28159959768359033,-1.1983401377701737,15.736000061035154,-1.162148578203609,15.862000465393065,-2.3761554580491624,15.83199977874756,0.28159959768359033
2494,2019-10-17,15.781999588012695,15.817999839782715,15.513999938964846,15.574000358581545,3979500.0,0.014658588700571684,1.1714299338217387,1.7049153416818705,61.106506366425954,47.69185131404939,-0.19647814177071155,-0.1885627930932472,0.15923316285499212,0.02243359957966007,19.006567656488134,0.3039999008178693,-0.13039651983324596,0.192799520492553,-0.2643262539642244,0.6499252949493286,-0.03576336673583569,0.4213624077209417,0.21000003814697266,74.65110476560113,16.885166441454317,0.22856288722838822,10,-0.2689995765686035,-0.25999927520751953,0.2675001621246338,1.0980005264282227,4.979999542236328,3,0.2687872697104883,2.736437833601926,15.553999900817873,-1.1983401377701737,15.736000061035154,-1.162148578203609,15.862000465393065,0.2687872697104883
2495,2019-10-18,15.312000274658205,15.758000373840332,15.15999984741211,15.753999710083008,6813500.0,-0.029780720163716246,1.657775611410164,-2.125005158113378,49.281609736797506,48.54746320172802,0.2730797000112961,0.268918731343609,0.5918502451703045,0.499795338586944,19.72366552297666,0.6219997406005859,-0.07563852892425338,-0.2604998111724832,-0.7330326483294503,0.21203302598448381,-0.49676622975096585,-0.02423339259400059,0.6629593658447241,20.18780236090563,-39.71613847679354,0.23626641857848327,10,0.2009997367858869,0.16799926757812322,0.745499372482298,1.6550002098083478,5.715999603271483,4,0.32628005487862444,1.1714299338217387,15.781999588012695,2.736437833601926,15.553999900817873,-1.1983401377701737,15.736000061035154,0.32628005487862444
2496,2019-10-21,15.255999565124512,15.437999725341795,15.206000328063965,15.399999618530273,4282500.0,-0.0036573085507565217,1.1090828698626456,0.32579239217209444,47.23220251074768,49.56616380332703,0.31414519139363684,0.29300151584001455,0.6144632585251237,0.5621730806629195,20.46419642590669,0.23199939727783025,-0.07019385822717972,-0.2867004871368408,-0.7601883285351896,0.18678735426150972,-0.5234444078360152,-0.04995656643766644,0.7022608894348146,13.614943596608677,-47.223453368706,0.23674392069917516,10,0.31400060653686523,0.2239999771118164,0.8015000820159912,1.7340006828308105,5.6180009841918945,0,0.361300487745416,1.657775611410164,15.312000274658205,1.1714299338217387,15.781999588012695,2.736437833601926,15.553999900817873,0.361300487745416
2497,2019-10-22,15.407999992370605,15.640000343322756,15.265999794006348,15.291999816894533,3796500.0,0.009963321419697024,-3.452381628169707,-0.8055564753799671,55.23737280455579,50.398685066254764,0.20607696277539667,0.111430261740594,0.43879276291703917,0.42889884208995,21.061790634571715,0.38400077819824396,-0.044458357063131615,-0.11230006217956578,-0.5653268605430988,0.3407267361839672,-0.33881346136133317,0.1142133370022016,0.5338952599639892,39.52800119279692,-25.192248453588476,0.2265133991817667,10,0.16200017929077148,0.07199954986572266,0.6114997863769531,1.5550003051757812,5.637999534606934,1,0.3638369645229811,1.1090828698626456,15.255999565124512,1.657775611410164,15.312000274658205,1.1714299338217387,15.781999588012695,0.3638369645229811
2498,2019-10-23,15.612000465393065,15.732000350952148,15.239999771118164,15.32800006866455,5931000.0,0.013239906095760201,-1.139128343554212,2.448275578575268,52.74463776714431,50.999002313399366,0.008277066077901907,-0.11799444701672535,0.20191485888772753,0.2540383284384511,21.27899329349395,0.4920005798339844,-0.024264214472776047,0.10400037765502823,-0.32303349075754895,0.5310342460676054,-0.10951655655125947,0.31751731186131593,0.31385688876129336,68.69310383310382,2.982335970498781,0.21351693420628828,10,-0.04200029373168768,-0.1370000839233363,0.36499929428100764,1.350999832153322,5.409998893737795,2,0.3124519062459743,-3.452381628169707,15.407999992370605,1.1090828698626456,15.255999565124512,1.657775611410164,15.312000274658205,0.3124519062459743
2499,2019-10-24,16.191999435424805,16.208000183105472,15.739999771118164,15.77400016784668,7086000.0,0.03715084247642819,1.0799983045818504,1.4718263509248033,61.30291765257003,52.29975836411247,-0.5211822398234993,-0.700847635817496,-0.3842675150241295,-0.30215765583384524,21.15346425261957,0.5959997177124077,0.04696379339427459,0.6629993915557861,0.14887485855367188,1.1771239245579004,0.405937125054729,0.9200616580568433,-1.051999092102049,98.4732115882309,33.235179331977804,0.2570622665010574,10,-0.5179991722106898,-0.6329994201660138,-0.21499967575073242,0.771000862121582,4.5920009613037145,3,0.2724802871766021,-1.139128343554212,15.612000465393065,-3.452381628169707,15.407999992370605,1.1090828698626456,15.255999565124512,0.2724802871766021
2500,2019-10-25,16.096000671386722,16.129999160766598,15.87399959564209,16.129999160766598,5198000.0,-0.005928777630022419,14.05946704067615,-0.08133624151272302,58.607358481400944,53.242807695704165,-0.42890017271392544,-0.566806885877055,-0.29176213927311423,-0.18484400866313067,20.04602526904134,0.31799983978271484,0.07219429973839375,0.5244006156921426,-0.029914301953770206,1.0787155333380571,0.2472431568691853,0.8015580745150999,-0.9346403312683123,88.82240240303125,25.075055525889326,0.27715745882295717,10,-0.4220004081726074,-0.5370006561279315,-0.21800088882446467,0.8669996261596644,4.663999557495117,4,0.2898855780465317,1.0799983045818504,16.191999435424805,-1.139128343554212,15.612000465393065,-3.452381628169707,15.407999992370605,0.2898855780465317
2501,2019-10-28,16.062000274658207,16.291999816894528,16.007999420166016,16.143999099731445,4466500.0,-0.0021123506032748596,-1.989469457410995,2.4118373071532746,64.01409692221688,55.058031814507125,-0.4062699475567122,-0.502659384983339,-0.26533287593301225,-0.1309151603854275,18.780443783560774,0.2840003967285121,0.10515372644479726,0.45490021705627726,-0.13028030823548775,1.040080742348044,0.16230995441039475,0.7474904797021598,-0.8797071376800556,78.13692659427747,11.730185941284617,0.2925902626458832,10,-0.3460001945495641,-0.46100044250488814,-0.19150018692016957,0.90100002288818,4.65200042724609,0,0.3091769093732726,14.05946704067615,16.096000671386722,1.0799983045818504,16.191999435424805,-1.139128343554212,15.612000465393065,0.3091769093732726
2502,2019-10-29,16.149999618530273,16.25200080871582,15.90999984741211,16.04800033569336,4465500.0,0.005478728823763435,1.2352882511702705,-1.243911516363944,60.93272034685194,56.717713620967885,-0.4798265361567573,-0.5611476048034358,-0.36326069790631976,-0.19900650452894375,17.87730444211099,0.34200096130371094,0.11220749339714153,0.5058995723724369,-0.11903556218913991,1.1308347069340137,0.1934320050916476,0.8183671396532262,-0.9233182143554668,86.5018828721191,21.173321336005728,0.3124675672807888,10,-0.4239997863769549,-0.5489997863769549,-0.27949953079223633,0.8130006790161133,4.832000732421875,1,0.29250780448105296,-1.989469457410995,16.062000274658207,14.05946704067615,16.096000671386722,1.0799983045818504,16.191999435424805,0.29250780448105296
2503,2019-10-30,16.52400016784668,16.535999298095707,16.08799934387207,16.208000183105472,4383500.0,0.02315792929724192,1.6353074493567934,3.0980608485890784,67.12141851611888,57.386037193156,-0.7842331411890662,-0.8699618555877908,-0.7334415986659124,-0.5534684977064881,16.376179651711,0.44799995422363637,0.1253552608150681,0.810200119018555,0.119228673442489,1.501171564594621,0.4647143962305229,1.155685841806589,-1.2547060271630848,98.49257068096657,32.78642429872225,0.34548572278803313,10,-0.6760005950927717,-0.8010005950927717,-0.6640000343322754,0.43900012969970703,4.194000244140625,2,0.27366250987639296,1.2352882511702705,16.149999618530273,-1.989469457410995,16.062000274658207,14.05946704067615,16.096000671386722,0.27366250987639296
2504,2019-10-31,16.312000274658207,16.694000244140625,16.18600082397461,16.441999435424805,15445000.0,-0.012829816692993878,-1.6596963205959745,-0.4113897691262949,58.47458568875538,58.407478965595764,-0.5466304393407899,-0.6239524783666148,-0.5348361755137354,-0.32711592045731663,15.6794503361443,0.5079994201660156,0.15270369565897823,0.556300210952763,-0.17395922661008356,1.2865596485156097,0.19117049217133797,0.9214299297341864,-0.9667038245298851,53.414674710089486,-9.716666208976669,0.3651297187814237,10,-0.36199998855591176,-0.5100002288818395,-0.4730005264282262,0.65100002288818,4.458000183105465,3,0.28874442160168146,1.6353074493567934,16.52400016784668,1.2352882511702705,16.149999618530273,-1.989469457410995,16.062000274658207,0.28874442160168146
2505,2019-11-01,18.025999069213867,18.3799991607666,17.450000762939453,17.73200035095215,21634500.0,0.10507594198722958,-1.1678337534845877,-2.2615432017254897,73.95925173275917,61.37715110137482,-2.0508292565019683,-2.254435320537201,-2.2411703621106795,-2.019874858976408,15.959689062748767,2.067998886108395,0.24756604039328245,2.143899059295654,0.9040871960256354,3.3837109225656743,1.5239931276606455,2.763804990930664,-2.572806315564561,85.668008503534,24.35852382662656,0.61990593163501,11,-1.2159996032714844,-1.3809995651245117,-2.1869993209838867,-1.0629987716674805,2.684000015258789,4,0.153001302004113,-1.6596963205959745,16.312000274658207,1.6353074493567934,16.52400016784668,1.2352882511702705,16.149999618530273,0.153001302004113
2506,2019-11-04,18.378000259399414,18.54800033569336,18.100000381469727,18.149999618530273,10547500.0,0.01952741641858391,-1.7317144086621774,0.7755157648890619,77.85745400661995,63.89049345715972,-2.1382637344230844,-2.5135214360132814,-2.572231992097258,-2.347160185449191,16.40341713820157,0.5220012664794922,0.296906739905225,2.355100250244142,0.6987284805973992,4.011472019890885,1.5269143654207724,3.1832861350675135,-2.6321268650383782,93.55572233405057,30.939226974997588,0.8281858848233714,11,-1.4840002059936523,-1.6490001678466797,-2.637000560760498,-1.5130000114440918,2.4499988555908203,0,0.12961148851133308,-1.1678337534845877,18.025999069213867,-1.6596963205959745,16.312000274658207,1.6353074493567934,16.52400016784668,0.12961148851133308
2507,2019-11-05,18.327999114990234,18.513999938964844,18.20400047302246,18.29800033569336,10033000.0,-0.0027207064807612813,-1.8440513062802948,0.1315732235774398,80.0867616134682,66.92850721786238,-1.822116928437726,-2.3424602203367435,-2.5064696969037996,-2.2696089347974038,16.22726334962382,0.3099994659423828,0.4285195467480314,2.151999139785765,0.24336296114179845,4.060635318429732,1.1976810504637818,3.1063172291077485,-2.2458704876693183,91.0568645527153,25.509931391597874,0.9543180893219835,11,-1.1839990615844727,-1.5989990234375,-2.6194987297058105,-1.4929986000061035,2.552000045776367,1,0.13018341892883356,-1.7317144086621774,18.378000259399414,-1.1678337534845877,18.025999069213867,-1.6596963205959745,16.312000274658207,0.13018341892883356
2508,2019-11-06,18.621999740600586,18.715999603271484,18.149999618530273,18.327999114990234,9775500.0,0.016041065026563217,1.3485459445128152,9.80041963377416,80.3678335238915,69.04683120356476,-1.8374782030793568,-2.5262409373814414,-2.779227084189987,-2.5303019126768547,16.69831767884732,0.5659999847412109,0.5963941759803735,2.293799781799315,0.11902809091482425,4.468571472683806,1.2064139363570696,3.3811856272415604,-2.2439665082749762,96.28458861561101,30.57195900416869,1.0873858454422458,11,-1.3270001411437988,-1.809000015258789,-2.9644994735717773,-1.786999225616455,2.506000518798828,2,0.12673185711662183,-1.8440513062802948,18.327999114990234,-1.7317144086621774,18.378000259399414,-1.1678337534845877,18.025999069213867,0.12673185711662183
2509,2019-11-07,18.833999633789066,18.989999771118164,18.444000244140625,18.724000930786133,8661500.0,0.011384378484672997,1.5876817522339084,0.37414445215745235,89.85964715354854,72.51930772269228,-1.8274773095563894,-2.611107239240564,-2.947675025346822,-2.7087644779248627,17.204442459017784,0.5459995269775391,0.7510598867679903,2.3400997161865256,-0.0678899503086754,4.7480893826817265,1.1361048829389233,3.544094549434126,-2.1286511095310345,89.87011442860651,17.638860748350993,1.2039948332476007,11,-1.3839998245239293,-1.8259997367858922,-3.277499675750736,-2.0999994277954137,2.6140003204345703,3,0.10003190054322042,1.3485459445128152,18.621999740600586,-1.8440513062802948,18.327999114990234,-1.7317144086621774,18.378000259399414,0.10003190054322042
2510,2019-11-08,19.246000289916992,19.31800079345703,18.82200050354004,18.88400077819824,9071000.0,0.021875367109425836,-1.0411532001067487,3.2909434551160155,91.7888540788746,75.60539185120979,-1.950809074229106,-2.903067266775281,-3.3112120144345525,-3.0909103654272414,18.82050764631951,0.4960002899169922,0.9297744568675981,2.5814003467559807,-0.09778422291463329,5.260584916426593,1.2418080619206755,3.920992631591286,-2.1751075661613406,94.08863060870709,13.84619042385296,1.3395922848353061,11,-1.6319999694824219,-2.0739998817443848,-3.7215003967285156,-2.51200008392334,2.0240001678466797,4,0.0791852927823713,1.5876817522339084,18.833999633789066,1.3485459445128152,18.621999740600586,-1.8440513062802948,18.327999114990234,0.0791852927823713
2511,2019-11-11,19.190000534057614,19.642000198364254,19.04400062561035,19.104000091552734,9937000.0,-0.0029096827920509494,-4.805838726702001,0.23757060360814836,90.42325970253442,78.88211844628563,-1.569489368917374,-2.724652764995678,-3.214201693360355,-3.005014506089939,20.615974943864174,0.5979995727539027,1.048229206714943,2.359000587463374,-0.5164982819193469,5.234499456846095,0.9212511527720153,3.7967500221547343,-1.7146283577557142,69.70512810679097,-15.039383866612283,1.43774943469136,11,-1.3250007629394496,-1.856000423431393,-3.667000770568844,-2.4560003280639613,2.409999847412113,0,0.07920784304916584,-1.0411532001067487,19.246000289916992,1.5876817522339084,18.833999633789066,1.3485459445128152,18.621999740600586,0.07920784304916584
2512,2019-11-12,19.99799919128418,20.016000747680664,19.354000091552734,19.41200065612793,12256000.0,0.04210519201354712,1.1286138334539477,6.813901395019022,91.51836292968399,81.59289004779286,-1.9827549324747906,-3.3697505825955716,-3.963540483526298,-3.775528402575084,22.48957821623008,0.8260002136230504,1.2224914697451226,2.953899288177489,-0.19830872457304594,6.106107300928024,1.3777952818022214,4.530003294552756,-2.08930141056981,99.03528695051322,11.753916156829817,1.5761040063752676,11,-1.896998405456543,-2.476998805999756,-4.489999294281006,-3.2639989852905273,1.9080009460449219,1,0.04150414827838356,-4.805838726702001,19.190000534057614,-1.0411532001067487,19.246000289916992,1.5876817522339084,18.833999633789066,0.04150414827838356
2513,2019-11-13,19.93400001525879,20.06599998474121,19.753999710083008,19.8439998626709,5280500.0,-0.0032002789585712232,-1.3111092273131861,0.15358426205603584,89.25725440979437,85.01318657235274,-1.5468462990491503,-3.1207927604840293,-3.8416407215167254,-3.6731099767870816,23.39931308005069,0.3120002746582031,1.404741401850167,2.6709001064300537,-0.6495271815651975,5.991327394425305,1.010686462432428,4.331113750427679,-1.6038416411511598,91.86189947024617,5.748523552138224,1.6602136439976256,11,-1.175999641418457,-2.3309998512268066,-4.426000118255615,-3.1999998092651367,1.4500007629394496,2,0.04745656390005437,1.1286138334539477,19.99799919128418,-4.805838726702001,19.190000534057614,-1.0411532001067487,19.246000289916992,0.04745656390005437
2514,2019-11-14,20.02400016784668,20.170000076293945,19.81599998474121,19.86599922180176,5579000.0,0.004514906818450903,-1.7441929235728122,1.7555630907472162,91.2604969284075,86.93554714964701,-1.1788997124426182,-3.0321586186511915,-3.8854919213338626,-3.720679862553631,24.88280121268371,0.3540000915527344,1.6218292375663808,2.548800230026245,-0.9122328121238468,6.009833272176339,0.8182837089511992,4.279316751101291,-1.346673471612334,89.1691428248012,3.2580544646990433,1.7305165210750468,11,-0.8889999389648438,-2.36899995803833,-4.52750039100647,-3.2899999618530273,1.539999008178711,3,0.05513384350273176,-1.3111092273131861,19.93400001525879,1.1286138334539477,19.99799919128418,-4.805838726702001,19.190000534057614,0.05513384350273176
2515,2019-11-15,20.308000564575195,20.327999114990234,19.964000701904297,20.263999938964844,6584000.0,0.014183000117256706,7.66686346193147,0.27848330476352057,92.37525045846796,88.54863564429678,-1.2350336048248245,-3.080625575893073,-4.1172220082982065,-3.9613812902733656,25.90761731064979,0.3639984130859375,1.8171085828067106,2.5830006122589104,-0.941242847517934,6.107244072035757,0.8208788823704865,4.345122342147333,-1.3321391923289312,98.44247866485438,11.07097469814039,1.7621217298884229,11,-1.0690011978149414,-2.574000835418701,-4.858000755310059,-3.574000358581543,1.2479991912841761,4,0.056135481482949556,-1.7441929235728122,20.02400016784668,-1.3111092273131861,19.93400001525879,1.1286138334539477,19.99799919128418,0.056135481482949556
2516,2019-11-18,20.76799964904785,20.8700008392334,20.1299991607666,20.209999084472656,9753000.0,0.022651126240121666,-1.0612848296802404,12.681650700073693,92.90226734209443,89.97258072525526,-1.4755259759808652,-3.2743859179901733,-4.511499972818466,-4.379757101478699,27.114045842752176,0.7400016784667969,2.101230853912366,2.767399692535399,-0.8056327457533143,6.340432130824112,0.9808834733910423,4.553915911679756,-1.521710728252792,93.27169262009937,5.551000763294638,1.7865162191443564,11,-1.2579994201660156,-2.7629990577697754,-5.242499828338623,-4.033999443054199,0.8800010681152344,0,0.02417184212244705,7.66686346193147,20.308000564575195,-1.7441929235728122,20.02400016784668,-1.3111092273131861,19.93400001525879,0.02417184212244705
2517,2019-11-19,21.013999938964844,21.104000091552734,20.808000564575195,20.88599967956543,6828000.0,0.011845160539005972,-1.0845147988206612,0.22939091378314358,92.72934924702562,91.34608247227015,-1.4532763904200614,-3.2452503590257997,-4.688855086411849,-4.582536541842764,28.958783405870804,0.3360004425048828,2.1831384865689145,2.7330999851226814,-0.8630619143463711,6.329261884591732,0.9350190353881551,4.531180934857208,-1.442968634482117,93.3333239143304,6.687063872323492,1.7980809497345256,11,-1.239999771118164,-2.8919997215270996,-5.507500171661377,-4.279999732971191,0.4759998321533203,1,0.02788619226263056,-1.0612848296802404,20.76799964904785,7.66686346193147,20.308000564575195,-1.7441929235728122,20.02400016784668,0.02788619226263056
2518,2019-11-20,20.489999771118164,21.200000762939453,20.416000366210934,20.989999771118164,10456000.0,-0.024935765174104785,-1.419758755276109,-3.9062420837741585,87.53143647065792,91.08739239639341,-0.7112278922736373,-2.4633629872734097,-4.105009817404756,-4.0190734007758735,30.77694299237329,0.7840003967285192,2.209564662701741,1.9651998519897447,-1.5290408409544334,5.459440544933923,0.21807950551765742,3.712320198461832,-0.6123747092214344,48.69937914734398,-40.4092612114468,1.747120346472089,11,-0.47899913787841797,-2.3199992179870605,-4.9619996547698975,-3.7559995651245117,0.899999618530277,2,0.06910690005018316,-1.0845147988206612,21.013999938964844,-1.0612848296802404,20.76799964904785,7.66686346193147,20.308000564575195,0.06910690005018316
2519,2019-11-21,20.604000091552734,20.70400047302246,20.472000122070312,20.54400062561035,6671000.0,0.005563705305417388,-1.2745079706418587,-0.11999893188476562,82.50126122538681,90.05543763489477,-0.6121208590594485,-2.350385139795822,-4.147064026509547,-4.095485161398553,33.78980085077098,0.23200035095214844,2.245933265201959,1.85860013961792,-1.5720354733272366,5.289235752563076,0.1432823331453399,3.5739179460905,-0.46189988944745863,51.77988333693404,-36.20398300809858,1.7153178064725787,11,-0.48199939727783203,-2.423999786376953,-5.075999975204468,-4.6190004348754865,0.7479991912841797,3,0.03785676000677607,-1.419758755276109,20.489999771118164,-1.0845147988206612,21.013999938964844,-1.0612848296802404,20.76799964904785,0.03785676000677607
2520,2019-11-22,20.761999130249023,20.86599922180176,20.582000732421875,20.672000885009766,7502000.0,0.007668367209970439,-1.1037038083599096,1.4999841052865817,81.60126293604307,89.07521577195129,-0.59503495663267,-2.2565926738115962,-4.2281212449083725,-4.216926479349212,37.01110606034635,0.28399848937988637,2.2720304401632205,1.7832992553710945,-1.5210126638972525,5.08761117463944,0.13114329573692274,3.435455215005266,-0.4083188159769122,59.06532926670577,-27.048254488454255,1.6521559596341726,11,-0.4849987030029297,-2.581998825073242,-5.24449896812439,-4.776999473571776,1.174001693725586,4,0.0386282669961151,-1.2745079706418587,20.604000091552734,-1.419758755276109,20.489999771118164,-1.0845147988206612,21.013999938964844,0.0386282669961151
2521,2019-11-25,21.027999877929688,21.06399917602539,20.790000915527344,20.857999801635746,5101500.0,0.012811904384155248,1.2644608557894654,1.8889265656458225,83.85157303693211,88.2233502283122,-0.6402236495156082,-2.246665217210335,-4.422561086942807,-4.44461125885352,40.4609280981954,0.3020000457763672,2.2571754080620465,1.8010000228881822,-1.3218260698392292,4.923826115615594,0.23958697652447825,3.362413069251886,-0.555999755859375,78.06112270765527,-7.120360570806298,1.561413046363705,11,-0.550999641418457,-2.8249993324279785,-5.5315001010894775,-5.04300022125244,1.2140007019042969,0,0.025109372312858813,-1.1037038083599096,20.761999130249023,-1.2745079706418587,20.604000091552734,-1.419758755276109,20.489999771118164,0.025109372312858813
2522,2019-11-26,20.874000549316406,21.076000213623047,20.804000854492188,20.81800079345703,8823000.0,-0.007323536689521903,-5.4762034514078115,0.329410180749258,79.26198252356052,87.1127644631751,-0.3898977653344069,-1.8135933777381759,-4.195896449530139,-4.2517167058155465,44.23371415626482,0.2719993591308594,2.1864260828623934,1.410800647735595,-1.4343642227989903,4.25596551827018,-0.011781787531695898,2.833383083002886,-0.29199981689453125,58.41836114071087,-24.311114147283078,1.4225824352672918,11,-0.3660001754760742,-2.6540002822875977,-5.349000692367554,-4.889000892639158,1.5259990692138672,1,0.037079627645790536,1.2644608557894654,21.027999877929688,-1.1037038083599096,20.761999130249023,-1.2745079706418587,20.604000091552734,0.037079627645790536
2523,2019-11-27,21.04599952697754,21.054000854492188,20.785999298095703,20.989999771118164,3253500.0,0.00823986649108166,6.444238410596027,1.0,79.04414103372567,85.75539158598824,-0.4331184868568627,-1.7175026113245053,-4.287993669484827,-4.389812290012728,47.67006486534486,0.2680015563964844,2.1435788124210333,1.3566996574401848,-1.2100927536057213,3.923492068486091,0.07330345191722998,2.6400958629631397,-0.34039878845214844,95.03299965263523,12.661209262624467,1.2833962055229535,11,-0.46399879455566406,-2.8259992599487305,-5.5209996700286865,-5.060999870300291,1.332000732421875,2,0.021096657517809536,-5.4762034514078115,20.874000549316406,1.2644608557894654,21.027999877929688,-1.1037038083599096,20.761999130249023,0.021096657517809536
2524,2019-11-29,21.02199935913086,21.100000381469727,20.881999969482425,20.972000122070312,2433000.0,-0.0011403672140121168,1.1164956853449528,0.8928474114441417,75.96492705498909,83.93202231893503,-0.282357466883397,-1.3940210068406174,-4.179821809005809,-4.333300785069021,50.99036847080579,0.21800041198730113,2.005891068491806,1.0971995353698745,-0.9830707605225584,3.1774698312623073,0.05706438742365805,2.137334683316091,-0.23600006103515625,84.94187737728339,3.8847967485377524,1.0401351479462166,11,-0.35699939727783203,-2.551999092102051,-5.499499082565308,-5.121999740600586,1.7119998931884766,4,0.017505472444881542,6.444238410596027,21.04599952697754,-5.4762034514078115,20.874000549316406,1.2644608557894654,21.027999877929688,0.017505472444881542
2525,2019-12-02,20.78400039672852,21.08799934387207,20.468000411987305,21.04400062561035,5967500.0,-0.011321423730277336,2.563236156557103,-5.200083924620361,72.12662226771445,81.6236173106706,0.033819211494293455,-0.9895395262450108,-3.857456240299406,-4.073456618944785,51.73319426219777,0.6199989318847656,1.9072999266054111,0.721300506591799,-1.1875814558949358,2.630182469078534,-0.23314047465156662,1.6757414878351646,0.41600036621093395,50.00000000000057,-31.150772878127057,0.9544409812433672,12,0.024000167846676135,-2.2470002174377477,-5.167500257492065,-4.884000778198246,2.1119995117187464,0,0.027328660280327988,1.1164956853449528,21.02199935913086,6.444238410596027,21.04599952697754,-5.4762034514078115,20.874000549316406,0.027328660280327988
2526,2019-12-03,20.76000022888184,20.812000274658203,19.95599937438965,20.38999938964844,8999000.0,-0.0011547424648075122,2.611811052138172,-1.4230788981403562,63.52026001697537,78.3781629517761,0.06321283590725812,-0.8199766590449791,-3.754269915857286,-4.029604746292403,51.90800514264181,0.8560009002685547,1.7905482729196684,0.5782003402709996,-1.1793405776167525,2.3357412581587518,-0.3005701186728764,1.4569707992148757,0.4253605270385705,70.27973310480769,-8.253149655436303,0.8787704589438753,12,-0.1820001602172887,-2.2049999237060582,-5.143500089645386,-5.020000457763674,2.104000091552731,1,0.056647426884740115,2.563236156557103,20.78400039672852,1.1164956853449528,21.02199935913086,6.444238410596027,21.04599952697754,0.056647426884740115
2527,2019-12-04,20.714000701904297,20.899999618530273,20.658000946044922,20.81800079345703,5535500.0,-0.0022157768049321236,-1.2407325645055896,-0.28108069097413746,63.928596973443554,75.7556252298634,0.06948985808019259,-0.6177299778351966,-3.628115046134397,-3.964809428692753,52.133626747643305,0.24199867248535156,1.63019217751647,0.4129007339477546,-1.1250078315016232,1.9508092993971324,-0.3560535487769343,1.1818550166724435,0.4221855987548828,66.25879897163321,-10.15067127766632,0.7689542827246896,12,-0.18600082397460938,-2.1590003967285156,-5.055500745773315,-4.974000930786131,2.6239986419677734,2,0.0737665263180769,2.611811052138172,20.76000022888184,2.563236156557103,20.78400039672852,1.1164956853449528,21.02199935913086,0.0737665263180769
2528,2019-12-05,20.98200035095215,20.99399948120117,20.61000061035156,20.733999252319336,6971500.0,0.01293809211000041,1.8235277618053274,-2.3846238491728715,66.08464076734677,73.93155629008118,-0.13564461037785946,-0.7376801865140266,-3.8112570147398266,-4.211465718400582,52.21514069235704,0.3839988708496094,1.4132024666733685,0.562900352478028,-0.78268038331138,1.9084810882674361,-0.10989001541667776,1.2356907203727339,0.10697847265625171,89.68532109785824,14.274778708716056,0.6727903678947045,12,-0.45400047302246094,-2.3380002975463867,-5.31850051879883,-5.242000579833983,2.36199951171875,3,0.0675817006891708,-1.2407325645055896,20.714000701904297,2.611811052138172,20.76000022888184,2.563236156557103,20.78400039672852,0.0675817006891708
2529,2019-12-06,20.718000411987305,21.131999969482425,20.66200065612793,21.0939998626709,5175500.0,-0.012582210206323996,1.079644523964233,-1.5161201009044485,56.930364279533315,71.19034532824676,0.16341130939307646,-0.3428782565088433,-3.460945071407231,-3.9331251737272837,52.10637427332265,0.46999931335449574,1.1696850293570265,0.20470037460327006,-0.9191666383168062,1.3285673875233464,-0.35723313185676986,0.76663388106331,-0.7620010375976562,64.79597380965106,-7.38305559151344,0.5619335064600388,12,-0.17400074005126953,-2.0249996185302734,-4.932500839233397,-4.978000640869139,2.6919994354248047,4,0.08012355509229763,1.8235277618053274,20.98200035095215,-1.2407325645055896,20.714000701904297,2.611811052138172,20.76000022888184,0.08012355509229763
2530,2019-12-09,20.770000457763672,20.91200065612793,20.61400032043457,20.70599937438965,4200000.0,0.002509896937075151,-1.4032363504918361,-0.17021589594789277,50.03923158452966,67.43341850020204,0.1259059687629147,-0.2897031945680766,-3.4072276827807713,-3.9700173275755617,51.658399400788305,0.2980003356933594,0.9775455965464914,0.18050041198730327,-0.7757349343227382,1.1367357582973447,-0.2976172611677157,0.6586180851423222,-0.7904810714721684,69.21774417212818,-0.2810931845519349,0.4781176731550204,12,-0.22600078582763672,-1.4449996948242188,-4.894000291824341,-4.968000411987305,3.0480003356933594,0,0.09455940063889301,1.079644523964233,20.718000411987305,1.8235277618053274,20.98200035095215,-1.2407325645055896,20.714000701904297,0.09455940063889301
2531,2019-12-10,20.709999084472656,20.947999954223636,20.672000885009766,20.84000015258789,4088500.0,-0.002888847952267959,-1.6796355623044363,-2.0312323051706156,43.57019757692333,63.46766461724235,0.1520442566937028,-0.11593256541361541,-3.243508120885817,-3.898009597510498,50.94074122832766,0.27599906921387074,0.8701814990953416,0.0444991111755364,-0.6488884592871607,0.7378866816382335,-0.30219467405581213,0.3911928964068849,-0.7074300865173342,19.15681932782363,-45.37208144200696,0.34669378523134875,12,-0.1659994125366211,-1.0599985122680664,-3.982499599456787,-4.064999580383301,2.7880001068115234,1,0.10555291746070461,-1.4032363504918361,20.770000457763672,1.079644523964233,20.718000411987305,1.8235277618053274,20.98200035095215,0.10555291746070461
2532,2019-12-11,20.827999114990234,20.874000549316406,20.63999938964844,20.757999420166016,3458000.0,0.0056977322903914995,1.8888574927003423,-0.5384547668652249,58.63124722981233,61.199565305696424,0.02998605402627419,-0.1776721888000523,-3.256150134647875,-4.003801969284723,49.87388257275682,0.2340011596679652,0.7625486595202347,0.12099914550781321,-0.4997200836785751,0.7417183746942015,-0.18936046908538273,0.43135876010100915,-0.8028414976043692,41.76221691184542,-23.745829552229033,0.3103596145931943,12,-0.2839994430541992,-1.152998924255371,-4.016499042510986,-4.0989990234375,2.7000007629394567,2,0.09775308680414696,-1.6796355623044363,20.709999084472656,-1.4032363504918361,20.770000457763672,1.079644523964233,20.718000411987305,0.09775308680414696
2533,2019-12-12,20.8799991607666,21.003999710083008,20.649999618530273,20.841999053955078,3606000.0,0.002496641443533676,1.4755146818542553,0.5428610354223433,57.27846414009772,59.12329164848627,-0.05368275580054416,-0.1635519207906242,-3.1909890552227473,-4.04335963592289,48.78391559690349,0.3540000915527344,0.6112986589153984,0.12569923400878835,-0.3806380342492801,0.6320365022668568,-0.12746940012024766,0.37886786813782436,-0.832704696338805,51.35116226834684,-15.236864358252319,0.25316863412903506,12,-0.3359994888305664,-1.2049989700317383,-3.9434990882873535,-4.150999069213867,2.6780014038085938,3,0.11772032001438193,1.8888574927003423,20.827999114990234,-1.6796355623044363,20.709999084472656,-1.4032363504918361,20.770000457763672,0.11772032001438193
2534,2019-12-13,21.128000259399414,21.32999992370605,20.802000045776367,20.86400032043457,5868000.0,0.01187744772992172,-1.721645430234369,6.9473472870551625,59.21452965514062,57.68861469153363,-0.3185671009874227,-0.3421453261187253,-3.327621466052161,-4.274060700989409,47.72348675871333,0.527999877929684,0.49974848529546634,0.31850032806396555,-0.08233201107464794,0.719332667202579,0.11808415849465703,0.5189164976332741,-1.0590116848705264,71.78774074962075,4.072657074204201,0.20041616956930708,12,-0.4850006103515625,-1.2410001754760742,-4.074000597000122,-4.315000534057617,2.6859989166259766,4,0.10488449337677519,1.4755146818542553,20.8799991607666,1.8888574927003423,20.827999114990234,-1.6796355623044363,20.709999084472656,0.10488449337677519
2535,2019-12-16,21.447999954223636,21.554000854492188,21.266000747680664,21.299999237060547,5788500.0,0.01514576348425889,-1.666696101373129,0.5606089067422034,60.29412452187709,57.33015519207825,-0.5972841041716848,-0.6032911502829172,-3.531011583090585,-4.570764106304946,46.59303382996153,0.42600059509277344,0.3812218986570066,0.5815000534057653,0.15739308740005953,1.005607019411471,0.3694465704029142,0.7935535364086164,-1.3285709257276608,88.40254590985009,21.087527638413192,0.21205348300285246,12,-0.36599922180176137,-1.259999275207523,-4.219000101089481,-4.4980001449585,2.14999961853027,0,0.09147705601342593,-1.721645430234369,21.128000259399414,1.4755146818542553,20.8799991607666,1.8888574927003423,20.827999114990234,0.09147705601342593
2536,2019-12-17,21.270000457763672,21.49399948120117,21.007999420166016,21.45199966430664,8442500.0,-0.008299118651616366,2.6541517280941482,-1.2297184096913165,59.59302486762216,56.8484249580981,-0.3792113090521063,-0.40660136328175156,-3.238129872790836,-4.370330734158138,44.776202470121234,0.4860000610351527,0.2828368204235794,0.37840051651000906,-0.07925416201344504,0.8360551950334631,0.149573177248282,0.6072278557717361,-1.064497119707923,68.9277963272119,0.46727632649964335,0.22882733926172716,12,-0.18799972534179688,-0.9709997177124023,-3.877000093460083,-4.156000137329102,1.6159992218017578,1,0.11979314907646477,-1.666696101373129,21.447999954223636,-1.721645430234369,21.128000259399414,1.4755146818542553,20.8799991607666,0.11979314907646477
2537,2019-12-18,21.600000381469727,21.70800018310547,21.229999542236328,21.280000686645508,7347000.0,0.01551480567014285,-1.2761827776314474,-1.758247746803605,62.466265167798554,56.44638322481497,-0.6373382796765377,-0.7277613291256415,-3.437501892187825,-4.668085841050459,42.8263161063072,0.4780006408691406,0.21939662331256216,0.6791004180908189,0.12382776415237373,1.234373072029264,0.4014640911215963,0.9567367450600415,-1.3135871924277929,89.79208468767634,23.672770363344114,0.27763632696922197,12,-0.43900012969970703,-1.069000244140625,-4.000500440597534,-4.324000358581543,1.907999038696289,2,0.087870313717342,2.6541517280941482,21.270000457763672,-1.666696101373129,21.447999954223636,-1.721645430234369,21.128000259399414,0.087870313717342
2538,2019-12-19,21.9060001373291,21.95800018310547,21.55599975585937,21.600000381469727,6580500.0,0.014166655113667881,-1.0406060899452783,0.9562501490117541,67.6517747713504,57.6376510572391,-0.892322185576738,-0.9720775965569679,-3.6166829756658956,-4.938073496220813,41.915118589429724,0.4020004272460973,0.21828108819058656,0.9143001556396477,0.24166962498099664,1.5869306862982988,0.5779848903103222,1.2506154209689733,-1.5058599887620865,95.50172667829335,30.451229180435064,0.3363152653293247,12,-0.619999885559082,-1.0500001907348633,-4.094999551773071,-4.442999839782715,1.5480003356933594,3,0.0740436287059365,-1.2761827776314474,21.600000381469727,2.6541517280941482,21.270000457763672,-1.666696101373129,21.447999954223636,0.0740436287059365
2539,2019-12-20,21.38400077819824,22.05599975585937,21.371999740600586,22.05599975585937,11211500.0,-0.023829058516317003,1.0357174281408041,-2.196076842525182,60.76040815069951,58.82889289792463,-0.2971658304934053,-0.4096492942978145,-2.9694461091324627,-4.375929820392486,40.77071507537613,0.6840000152587855,0.20999115654930733,0.3533007621765094,-0.31511761496041046,1.0217191393134293,0.019091573608047696,0.6875099507449711,-0.8280746261773793,35.87798068628108,-29.792573481717994,0.3342091885684604,12,-0.036001205444332385,-0.44800090789794567,-3.2035005092620814,-3.8960008621215785,2.2819995880126953,4,0.10166478241964105,-1.0406060899452783,21.9060001373291,-1.2761827776314474,21.600000381469727,2.6541517280941482,21.270000457763672,0.10166478241964105
2540,2019-12-23,21.56399917602539,21.658000946044922,21.420000076293945,21.46199989318848,5817500.0,0.00841743318727639,-1.559164043192469,-0.15178487799477788,63.65488113725712,61.060524404628396,-0.3941390290358058,-0.5549349797101257,-3.0295914858364448,-4.510210136248457,39.43373188497313,0.27400016784668324,0.17644154481815377,0.49319915771484446,-0.20299613810417227,1.1893944535338612,0.1451015098053361,0.8412968056243528,-0.8280641915439091,53.05339482468068,-11.537011742330577,0.3480976479095077,12,-0.21599960327148438,-0.5579996109008789,-3.168998956680298,-4.023999214172363,1.5080013275146484,0,0.10434057159960952,1.0357174281408041,21.38400077819824,-1.0406060899452783,21.9060001373291,-1.2761827776314474,21.600000381469727,0.10434057159960952
2541,2019-12-24,21.55599975585937,21.66200065612793,21.53199958801269,21.577999114990234,1553000.0,-0.00037096181003903883,-2.7143324250678442,-0.21568150793803437,64.4872602685778,61.71119252004678,-0.2833070288069024,-0.5326607449796263,-2.9003280486159433,-4.47852480942047,37.87068355072613,0.13000106811523793,0.19891476501675243,0.4587997436523388,-0.2698493621185847,1.1874488494232622,0.09447519076687527,0.8231242965378023,-0.6616569988125427,39.46732800384215,-23.88294754613868,0.3643245528854622,12,-0.20300006866454723,-0.5500001907348597,-3.0695002079009974,-3.9370002746581996,1.742000579833988,1,0.09472999814538774,-1.559164043192469,21.56399917602539,1.0357174281408041,21.38400077819824,-1.0406060899452783,21.9060001373291,0.09472999814538774
2542,2019-12-26,21.648000717163086,21.88999938964844,21.525999069213867,21.525999069213867,2065000.0,0.004267997882061003,-4.9671377649928665,-5.545691000519305,62.19781095027888,62.2577866100669,-0.275757280282523,-0.5941656036110743,-2.8634337412215842,-4.52949054733347,36.33296882581851,0.36400032043457387,0.25031448467098727,0.5121006965637207,-0.2481658522927006,1.272367245420142,0.13196742213551005,0.8922339709919314,-0.6142591202587511,40.351019065120546,-18.85558346537318,0.3801332744282101,12,-0.21900081634521484,-0.6420011520385742,-2.89050030708313,-3.758000373840332,2.368000030517578,3,0.05718768114326722,-2.7143324250678442,21.55599975585937,-1.559164043192469,21.56399917602539,1.0357174281408041,21.38400077819824,0.05718768114326722
2543,2019-12-27,21.489999771118164,21.739999771118164,21.416000366210934,21.72599983215332,3641500.0,-0.007298639172699906,1.45454151374161,-1.93440060033769,64.71035056246407,62.86843337754729,-0.024728588968148557,-0.4228768725437533,-2.5698486632523583,-4.33478866003734,34.64456870824176,0.3239994049072301,0.32812798325353754,0.331899738311769,-0.44310077699494244,1.1069002536184804,-0.055600519341588495,0.7193999959651265,-0.3335871951392235,17.251466065089755,-39.544201358740224,0.38750025765335616,12,0.04199981689453125,-0.48400020599365234,-2.541999578475952,-3.482999801635742,2.4659996032714844,4,0.09390412613033039,-4.9671377649928665,21.648000717163086,-2.7143324250678442,21.55599975585937,-1.559164043192469,21.56399917602539,0.09390412613033039
2544,2019-12-30,21.38999938964844,21.577999114990234,21.04400062561035,21.489999771118164,2974500.0,-0.00465334492949232,2.869567320649883,0.4237303203698165,61.601772577303976,63.013727605928054,0.1300174427373264,-0.3097756278997643,-2.3399809478659215,-4.19638016820511,32.44828742123874,0.5339984893798828,0.36127917121507735,0.21349935531616637,-0.5653601700429789,0.9923588806753116,-0.17593040736340626,0.602929117995739,0.6660003662109304,40.898258809100525,-13.734303058924475,0.38942976267957335,12,0.14200019836425426,-0.38399982452392933,-2.2994987964630162,-3.33499908447266,2.876001358032223,0,0.09649374204156747,1.45454151374161,21.489999771118164,-4.9671377649928665,21.648000717163086,-2.7143324250678442,21.55599975585937,0.09649374204156747
2545,2019-12-31,21.351999282836914,21.530000686645508,21.257999420166016,21.31599998474121,3648500.0,-0.0017765361335128071,-2.578953972795262,-0.3599916076980425,62.11321303359875,63.29374851325879,0.17094440231685937,-0.2393101998371563,-2.154725687820701,-4.129095885327253,31.347971502742165,0.2720012664794922,0.3985457922934934,0.14709930419921946,-0.6126884979123552,0.9068871063107942,-0.2327945968565679,0.5269932052550068,0.6837604904174768,36.406513853097714,-21.775219979823426,0.3798939010557878,12,0.19800090789794922,-0.34599971771240234,-2.2009987831115723,-3.296998977661133,2.070001602172855,1,0.10837397719632058,2.869567320649883,21.38999938964844,1.45454151374161,21.489999771118164,-4.9671377649928665,21.648000717163086,0.10837397719632058
2546,2020-01-02,21.93600082397461,22.058000564575195,21.47599983215332,21.520000457763672,5541000.0,0.02735114091199531,-1.3095193042741125,11.555791035286637,67.77922508786887,63.8840773932666,-0.3449222394619902,-0.7701788812903132,-2.5798444980722834,-4.677437511442086,31.77292412002455,0.7060012817382812,0.4307259078384611,0.6723008155822754,-0.12367484311258892,1.4682764742771397,0.27431298623484324,1.0702886449297075,-0.8920001983642578,87.9684666721843,26.565112180296545,0.3979878293474315,1,-0.38500022888183594,-0.9290008544921875,-2.707500457763672,-3.881000518798828,1.8099994659423793,3,0.05178700022311533,-2.578953972795262,21.351999282836914,2.869567320649883,21.38999938964844,1.45454151374161,21.489999771118164,0.05178700022311533
2547,2020-01-03,22.242000579833984,22.30599975585937,21.6200008392334,21.68400001525879,6641000.0,0.013949660118764085,1.0000000000000104,1.3413463301911015,70.20773115559817,64.1680725470719,-0.6149453556817015,-1.0074898103110002,-2.7250301392001433,-4.94135676187193,32.22605815409244,0.685998916625973,0.44689599639704625,0.9019005775451667,0.03768137617905509,1.7661197789112784,0.4697909768621109,1.3340101782282225,-1.177719955444335,94.92874642371912,30.921483649330284,0.43210960068305504,1,-0.5670003890991211,-1.1110010147094727,-2.9020001888275146,-4.187000274658203,1.2220001220703125,4,0.04747773259285015,-1.3095193042741125,21.93600082397461,-2.578953972795262,21.351999282836914,2.869567320649883,21.38999938964844,0.04747773259285015
2548,2020-01-06,22.399999618530273,22.472000122070312,21.9060001373291,22.121999740600586,7369000.0,0.007103634321435237,1.682458757062147,0.49820716246287,69.39024134947279,65.12694290249115,-0.7772360447465481,-1.110758153902168,-2.7236400130055394,-5.061422025801974,32.6541614164849,0.5659999847412109,0.4861100297184535,0.9889996528625495,0.021934513476409734,1.9560647922486893,0.5054670831694814,1.4725322225556177,-1.2860502288818338,94.95794615344545,30.615665328360393,0.48353256969306924,1,-0.6419992446899414,-1.185999870300293,-3.035999298095703,-4.344999313354492,1.0799999237060547,0,0.07214290877994323,1.0000000000000104,22.242000579833984,-1.3095193042741125,21.93600082397461,-2.578953972795262,21.351999282836914,0.07214290877994323
2549,2020-01-07,22.378000259399414,22.50200080871582,22.214000701904297,22.465999603271484,3796500.0,-0.0009821142636387004,2.5999618534457065,-0.3165445414128108,65.59357462393473,65.34235328989978,-0.6698520531313896,-1.0097918423275232,-2.5579188251922957,-4.991012740494636,32.93225880255699,0.28800010681152344,0.494475741337844,0.884000301361084,-0.11698157292995504,1.884982175652123,0.38350936421556625,1.3844912385066017,-1.1825678258056627,90.03212130969082,27.54635912793502,0.5004909371455194,1,-0.6049995422363281,-1.1490001678466797,-2.9769997596740723,-4.322999954223633,1.4419994354248047,1,0.07051564468221105,1.682458757062147,22.399999618530273,1.0000000000000104,22.242000579833984,-1.3095193042741125,21.93600082397461,0.07051564468221105
2550,2020-01-08,22.733999252319336,22.8799991607666,22.36000061035156,22.38999938964844,6953000.0,0.015908436356836253,-1.5742666811449553,-3.909118494917271,73.16455298901634,66.30649692550406,-0.9414351150667635,-1.2765585763019551,-2.7600012166809726,-5.294092235327273,33.51968349654703,0.5199985504150426,0.46937010889177344,1.1417993545532212,0.05795718355133772,2.2256415255551047,0.5998782690522795,1.683720440054163,-1.4340413487158195,89.60114114930036,26.776483022494972,0.5419210855009416,1,-0.7719993591308594,-1.315999984741211,-3.166499137878418,-4.678998947143555,1.1040000915527344,2,0.0673881211289753,2.5999618534457065,22.378000259399414,1.682458757062147,22.399999618530273,1.0000000000000104,22.242000579833984,0.0673881211289753
2551,2020-01-09,22.895999908447266,23.1560001373291,22.6879997253418,23.00200080871582,5476500.0,0.007125919831786787,1.2608739720347206,-0.30814227495772545,71.65775571519539,67.35760189938367,-0.9983551130923622,-1.3348299772051178,-2.7619332805959473,-5.403482431119514,34.19600914711122,0.46800041198730113,0.5083400986716526,1.1944999694824219,0.046267734760807144,2.3427322042040366,0.6203838521216127,1.768616086843231,-1.4380378791274424,83.07289403034375,22.682087183564036,0.5741161173608081,1,-0.7959995269775391,-1.3400001525878906,-3.2234995365142822,-4.840999603271484,0.9939994812011754,3,0.02297348788722009,-1.5742666811449553,22.733999252319336,2.5999618534457065,22.378000259399414,1.682458757062147,22.399999618530273,0.02297348788722009
2552,2020-01-10,22.86400032043457,23.059999465942386,22.77199935913086,22.96999931335449,3483000.0,-0.0013976060508669175,1.0139917036799662,0.9999820062977622,67.62326545563754,67.68125910973627,-0.8668890521196211,-1.2042183918290235,-2.569773586663665,-5.320121067993341,34.999266994601506,0.288000106811527,0.526493840548472,1.0607003211975083,-0.12195640348369707,2.2433570458787138,0.4693719588569074,1.6520286835381093,-1.2022737181536343,76.6400146484375,19.835799688082254,0.5913283623406025,1,-0.7639999389648438,-0.9809999465942383,-3.2975001335144043,-4.809000015258789,0.9759998321533203,4,0.038575925346455486,1.2608739720347206,22.895999908447266,-1.5742666811449553,22.733999252319336,2.5999618534457065,22.378000259399414,0.038575925346455486
2553,2020-01-13,23.33799934387207,23.35000038146973,22.968000411987305,23.239999771118164,4216500.0,0.020731237613475173,5.262209993120824,-0.9245330550257624,86.59175853378359,70.45792421601179,-1.174715878675407,-1.5648595685379227,-2.886859439882201,-5.734722384555127,35.75387902218482,0.4860000610351598,0.560663296694397,1.411799335479735,0.1267070958940799,2.69689157506539,0.7692532156869092,2.0543454552725606,-1.4969599173853538,98.94357033601887,37.860940166384744,0.6425461197928267,1,-1.0339994430541992,-1.3579988479614258,-3.796499252319336,-5.282999038696289,0.2620010375976598,0,0.005398978557487721,1.0139917036799662,22.86400032043457,1.2608739720347206,22.895999908447266,-1.5742666811449553,22.733999252319336,0.005398978557487721
2554,2020-01-14,23.3439998626709,23.53400039672852,23.263999938964844,23.50399971008301,3981000.0,0.00025711367587311074,1.4545359966707812,-1.6326586220319552,85.65706089530741,73.07390731175721,-0.9771506150719951,-1.4717901870691001,-2.725807416426136,-5.688032160296462,36.14163856476325,0.2700004577636754,0.6066620917002297,1.3069998741149895,-0.06734748721467199,2.681347235444651,0.6198261934501588,1.9941735547798203,-1.2917059024865587,83.8159651933179,20.820555349649737,0.6871736806648302,1,-0.8389997482299805,-1.2699995040893555,-3.757999897003174,-5.288999557495117,-0.4479999542236328,1,0.0058258944639091315,5.262209993120824,23.33799934387207,1.0139917036799662,22.86400032043457,1.2608739720347206,22.895999908447266,0.0058258944639091315
2555,2020-01-15,23.40999984741211,23.54800033569336,23.32200050354004,23.392000198364254,4255000.0,0.0028272783211735764,-1.8607747745572631,-0.11249791383546305,86.29599591346586,75.13132629237907,-0.805198376742748,-1.4580189094663218,-2.6757994296857746,-5.699720154380291,36.25973046206599,0.2259998321533203,0.6686916810328078,1.274899864196776,-0.19891945440890169,2.7487191828024535,0.5379902048939371,2.0118095234996147,-1.120632857380702,83.95344298362336,17.23907573614396,0.7369096593028397,1,-0.8259992599487305,-1.3289995193481445,-3.791499614715576,-5.354999542236328,-1.6700000762939453,2,0.017513876552093688,1.4545359966707812,23.3439998626709,5.262209993120824,23.33799934387207,1.0139917036799662,22.86400032043457,0.017513876552093688
2556,2020-01-16,23.81800079345703,23.84600067138672,23.417999267578125,23.479999542236328,4330500.0,0.017428489906206712,1.1725904051895242,18.778213415276575,87.80486832320179,77.08656375544615,-1.0260647134087293,-1.755339726424264,-2.9720073511380107,-6.046014405508391,37.241615352403535,0.4360008239746094,0.7698932571177117,1.555500793457032,-0.039017694240481404,3.1500192811545453,0.7582415496082753,2.3527600373057886,-1.302079801206471,97.39293820126943,26.214241171998836,0.7972592438487572,1,-0.9420003890991211,-1.5750007629394531,-3.883500576019287,-5.76300048828125,-2.8080005645751918,3,0.0008396401775472295,-1.8607747745572631,23.40999984741211,1.4545359966707812,23.3439998626709,5.262209993120824,23.33799934387207,0.0008396401775472295
2557,2020-01-17,23.49799919128418,23.899999618530273,23.392000198364254,23.86199951171875,5606000.0,-0.013435283882464177,1.3090854707894408,-1.0769200383725523,83.11343057116005,78.61136255785586,-0.5689998668053207,-1.3553432737000755,-2.540014308006448,-5.668031320963522,37.99267814785941,0.5079994201660192,0.8797621395706372,1.140599250793457,-0.5127390798608928,2.793937581447807,0.3139300854662821,1.967268416120632,-0.7160622632063891,56.86687022650807,-20.26026571436138,0.8266691653271747,1,-0.44099903106689453,-1.2279996871948242,-3.400999069213867,-5.442998886108398,-2.2459983825683594,4,0.016682279847454407,1.1725904051895242,23.81800079345703,-1.8607747745572631,23.40999984741211,1.4545359966707812,23.3439998626709,0.016682279847454407
2558,2020-01-21,23.52799987792969,23.66200065612793,23.399999618530273,23.55400085449219,4292000.0,0.001276733665759977,1.1652926433267239,0.07143119141065075,86.09046570960143,80.8887949007077,-0.47177952231592,-1.32555941635189,-2.4648438911559296,-5.638425224027078,38.454838661540954,0.26200103759765625,0.9303089343524071,1.089499950408939,-0.6284703662554172,2.8074702670732954,0.23051479207676095,1.9484851087411172,-0.5224504117614046,41.50944527916037,-38.53976291019827,0.8589851583321778,1,-0.3979997634887731,-1.2530002593994176,-3.418499946594242,-5.47299957275391,-3.0000000000000036,1,0.013260807390213847,1.3090854707894408,23.49799919128418,1.1725904051895242,23.81800079345703,-1.8607747745572631,23.40999984741211,0.013260807390213847
2559,2020-01-22,23.558000564575195,24.08799934387207,23.540000915527344,24.0,4996000.0,0.001275105695390799,-1.2928865284167768,16.999339788732396,87.3391926898372,82.46375486746558,-0.3540240153611762,-1.2483417374100405,-2.393990899209996,-5.598427292186933,39.60463145738382,0.5599994659423793,0.9514256888553803,1.0108006477355964,-0.7013389192112989,2.7229402146824917,0.15473086426214877,1.866870431209044,-0.37356106793451005,30.8094540891027,-52.49817150636997,0.8560697834734479,1,-0.17000102996826172,-1.1130008697509766,-3.448500633239746,-5.503000259399414,-3.1459999084472656,2,0.0017828260415992947,1.1652926433267239,23.52799987792969,1.3090854707894408,23.49799919128418,1.1725904051895242,23.81800079345703,0.0017828260415992947
2560,2020-01-23,23.81399917602539,23.90999984741211,23.447999954223636,23.54999923706055,7328000.0,0.01086673763965984,1.0263096253910735,-0.5972856927093367,85.7577826522756,84.03042452714115,-0.49250610606702594,-1.3988530974961115,-2.5573637661060786,-5.7826112401638845,40.6993397836518,0.461999893188473,0.9798149173303585,1.154299259185791,-0.5813471804159427,2.8899456987875247,0.2864760393849224,2.0221224789866596,-0.44884770993842693,60.63211145945255,-21.173601311230463,0.8678232198008669,1,-0.3839998245239258,-1.2659997940063477,-3.548999309539795,-5.693999290466309,-1.7939987182617188,3,-0.03854872341233284,-1.2928865284167768,23.558000564575195,1.1652926433267239,23.52799987792969,1.3090854707894408,23.49799919128418,-0.03854872341233284
2561,2020-01-24,23.597999572753906,24.05599975585937,23.47200012207031,23.90200042724609,5451000.0,-0.009070278438950363,-1.1007190295844729,-1.1515186544519282,76.73500331680198,85.04283984504832,-0.18601756198442843,-1.0772598218503546,-2.2475332946309123,-5.499187983176498,41.89460157576722,0.5839996337890625,1.034007394912404,0.8361996650695787,-0.8659964218485179,2.538395751987675,-0.01489837838947139,1.6872977085286287,0.48999977111816406,29.597647600465137,-48.46000022789789,0.851098043459049,1,-0.06999969482421875,-1.0500001907348633,-2.962998867034912,-5.307999134063721,-2.892000198364258,4,-0.07873547907768319,1.0263096253910735,23.81399917602539,-1.2928865284167768,23.558000564575195,1.1652926433267239,23.52799987792969,-0.07873547907768319
2562,2020-01-27,22.88599967956543,23.15999984741211,22.41200065612793,22.97599983215332,6219500.0,-0.0301720444986594,2.2663707084672917,0.29605230136024036,57.86407826918923,81.85087537120451,0.5916493654016008,-0.2822265875253436,-1.4740896419248735,-4.719547730543145,41.727318735575736,1.1859989166259766,1.01690085947115,0.06229982376098775,-1.5573970021263825,1.681996649648358,-0.7475485891826956,0.8721482367046711,1.1896796798706042,28.281586787844855,-45.67039846910666,0.8098484129436848,1,0.3640003204345703,-0.31999969482421875,-2.1954989433288574,-4.595999240875244,-1.4759998321533203,0,-0.08197148811282395,-1.1007190295844729,23.597999572753906,1.0263096253910735,23.81399917602539,-1.2928865284167768,23.558000564575195,-0.08197148811282395
2563,2020-01-28,23.507999420166016,23.54400062561035,22.989999771118164,23.0,5360500.0,0.027178176584349067,-1.0984885703551714,-5.644428432162082,65.31163952873506,79.59027299714091,-0.004134711263098723,-0.7855676705893408,-2.0240878940739506,-5.270210268619408,42.079361888297385,0.6580009460449219,1.0159500202421654,0.5833995819091804,-0.934710630837408,2.101509794655769,-0.17565552446411203,1.3424546882824728,0.5480003356933558,65.3937722059483,-6.254676675066321,0.7590551063732941,1,-0.2579994201660156,-0.9419994354248047,-2.661999225616455,-5.1409993171691895,-2.7080001831054688,1,-0.09596727357049861,2.2663707084672917,22.88599967956543,-1.1007190295844729,23.597999572753906,1.0263096253910735,23.81399917602539,-0.09596727357049861
2564,2020-01-29,23.45400047302246,23.76799964904785,23.417999267578125,23.60000038146973,4423500.0,-0.0022970456217228374,-2.210978511933926,-0.28740172262314,60.62575438217226,76.73802393810827,0.07499530504259866,-0.5997606269110491,-1.9001318340633695,-5.15139361838699,43.62657328503716,0.35000038146972656,1.0413089822941188,0.4262005805969231,-0.9239954993020234,1.7763966604958696,-0.24889745935254837,1.1012986205463946,0.5362393188476524,63.382018704557005,-5.747865963037405,0.6750980399494728,1,-0.20400047302246094,-0.88800048828125,-2.383000373840332,-4.962000370025635,-3.5540008544921875,2,-0.12475486211652265,-1.0984885703551714,23.507999420166016,2.2663707084672917,22.88599967956543,-1.1007190295844729,23.597999572753906,-0.12475486211652265
2565,2020-01-30,23.666000366210934,23.67799949645996,23.209999084472656,23.28199958801269,4012000.0,0.009038965162140311,1.2941250718763186,-2.630143965719895,61.19837869805411,73.78174731309188,-0.10825636069177236,-0.6635323464463418,-2.0474243753642334,-5.295758924140632,45.08582938022714,0.4680004119873047,0.976617271550186,0.5225004196166942,-0.6005266942968142,1.6455275335302026,-0.039013137340059956,1.0840139765734484,0.26110986022949234,76.27739639807915,8.543095805635474,0.5615135569567538,1,-0.41600036621093395,-1.100000381469723,-2.5240006446838343,-5.0680003166198695,-6.238000869750973,3,-0.13749681651864132,-2.210978511933926,23.45400047302246,-1.0984885703551714,23.507999420166016,2.2663707084672917,22.88599967956543,-0.13749681651864132
2566,2020-01-31,23.07200050354004,23.743999481201172,22.91399955749512,23.70199966430664,14243500.0,-0.02509929238059916,1.3249336834597232,-1.6406194896859339,52.60000228881836,70.39136639283169,0.4121354033893212,0.021014868972759615,-1.4091147798757646,-4.633411069568901,45.51237460481388,0.8299999237060511,0.9060343349463338,-0.12829942703247,-1.0987236743441429,0.8421248202792029,-0.6135115506883082,0.3569126966233682,0.7945053400878876,48.672591267262504,-17.19431192919029,0.48521212365583677,1,0.17799949645996094,-0.5060005187988281,-1.89500093460083,-4.474000453948975,-4.928001403808594,4,-0.04559639488630185,1.2941250718763186,23.666000366210934,-2.210978511933926,23.45400047302246,-1.0984885703551714,23.507999420166016,-0.04559639488630185
2567,2020-02-03,23.29800033569336,23.49600028991699,23.101999282836914,23.170000076293945,4328000.0,0.009795415534888052,-1.9848352394644742,-0.20317528557285627,49.466964291614836,66.32208845749983,0.17297213495326602,-0.12839882166369776,-1.5951957086493138,-4.789693534849469,45.60745907216369,0.4239997863769496,0.8285839957904848,0.04490041732788086,-0.8145530495519253,0.904353884207687,-0.3848263161120222,0.47462715076778395,0.510325300434566,44.96495749784451,-16.027367673459793,0.42972673343990386,2,-0.048000335693359375,-0.7320003509521484,-2.1185007095336914,-4.700000286102295,-5.708000183105469,0,-0.11125422456676137,1.3249336834597232,23.07200050354004,1.2941250718763186,23.666000366210934,-2.210978511933926,23.45400047302246,-0.11125422456676137
2568,2020-02-04,24.016000747680664,24.06999969482422,23.444000244140625,23.91200065612793,5242000.0,0.03081811321323147,4.905711303847123,0.8124990686793128,57.52689044967105,63.00961043081471,-0.523586337753148,-0.7579874214629427,-2.2472182723589817,-5.4351374572955535,45.76204705857861,0.7719993591308594,0.7140846158777592,0.682100772857666,-0.1428139997156208,1.5070155454309528,0.2696433865710226,1.0945581591443094,-1.6040000915527344,95.32881135565282,35.68585780459921,0.41245738628664347,2,-0.7750005722045898,-1.4500007629394531,-2.7985010147094727,-5.4180006980896,-8.85400104522705,1,-0.10851102677952029,-1.9848352394644742,23.29800033569336,1.3249336834597232,23.07200050354004,1.2941250718763186,23.666000366210934,-0.10851102677952029
2569,2020-02-05,23.95599937438965,24.29599952697754,23.766000747680664,24.21199989318848,6418500.0,-0.002498391548260148,1.499995501533977,-2.461541283057658,56.12381416494494,59.71694726555575,-0.4483393959077304,-0.6047085389302076,-2.124251085020031,-5.297465608013219,45.98148898657982,0.529998779296875,0.6282004163020929,0.5431994438171373,-0.1939444257646521,1.2803433133989266,0.1746275090262408,0.9117713786080337,-1.5108387374877914,75.39796236643723,18.05226930515584,0.3685719347908949,2,-0.6019992828369141,-1.2859992980957031,-2.686999797821045,-5.357999324798584,-7.427999496459961,2,-0.13174153530422317,4.905711303847123,24.016000747680664,-1.9848352394644742,23.29800033569336,1.3249336834597232,23.07200050354004,-0.13174153530422317
2570,2020-02-06,24.266000747680664,24.36400032043457,23.756000518798828,23.988000869750977,9434000.0,0.012940448379808567,1.5654052922997683,-1.0859348224530092,55.137611187205735,57.317237028933945,-0.7682738532185311,-0.8369629207133755,-2.3714797430794228,-5.526375043973204,45.75758324167518,0.6079998016357422,0.5373946870470618,0.7766007423400865,0.018363174288580808,1.5348383103915921,0.39748195831433364,1.1557195263658393,-1.7468065551757803,93.24141233172588,39.269352172976234,0.3791187840257525,2,-0.8780002593994141,-1.455000877380371,-2.9970011711120605,-5.6680006980896,-9.126000404357908,3,-0.17992256633255443,1.499995501533977,23.95599937438965,4.905711303847123,24.016000747680664,-1.9848352394644742,23.29800033569336,-0.17992256633255443
2571,2020-02-07,23.42200088500977,23.988000869750977,22.52599906921387,23.601999282836914,10635500.0,-0.03478116857601943,2.071427283455173,-0.6474765354849206,49.22196668545119,56.35700240851861,0.05379194758544159,0.051083180136163975,-1.481795591031279,-4.6103495554218235,44.36912371085944,1.7400016784667933,0.4162647912364328,-0.09369916915893128,-0.7999830111141364,0.6125846727962738,-0.44684109013653384,0.25944275181867127,0.9419994354248011,48.7487054321004,-4.6565355965005395,0.35314192097760233,2,0.022998809814449572,-0.5020008087158239,-2.1440010070800817,-4.814001083374027,-7.818000793457035,4,-0.25591329357288206,1.5654052922997683,24.266000747680664,1.499995501533977,23.95599937438965,4.905711303847123,24.016000747680664,-0.25591329357288206
2572,2020-02-10,23.74600028991699,23.79599952697754,23.0,23.29599952697754,6867000.0,0.013833122391972097,1.8945477496722825,-2.50002649118906,52.1050640516317,54.8896051332849,-0.1512979813610471,-0.21444575936033416,-1.7504392758810887,-4.8590055260300495,42.90563010170998,0.7959995269775391,0.29835133568180794,0.1862002372741678,-0.45598428597219254,0.8283847605205281,-0.13489202434901415,0.5072924988973497,0.6180000305175817,66.37651742036955,10.992867367005488,0.32109226162318083,2,-0.3010005950927699,-0.7539997100830043,-2.467000007629391,-5.137000083923336,-8.442000389099116,0,-0.2359134642377757,2.071427283455173,23.42200088500977,1.5654052922997683,24.266000747680664,1.499995501533977,23.95599937438965,-0.2359134642377757
2573,2020-02-11,23.464000701904297,24.035999298095703,23.28000068664551,23.95199966430664,5488000.0,-0.011875666831034026,1.3048800344253988,-1.084440300089018,49.13443931485769,53.61279234802773,0.1383533768288494,0.08166451992502388,-1.4207644021005734,-4.500685224086077,41.17222523897558,0.7559986114501918,0.21704404554725443,-0.10209941864013672,-0.7375590886662238,0.5333602513859503,-0.41982925365318025,0.2156304163729068,0.8632395935058597,51.03378640615489,-7.150238074449135,0.31772983501304425,2,-0.019001007080078125,-0.32900047302246094,-2.0610008239746094,-4.708000659942627,-6.232000350952145,1,-0.2503409637572881,1.8945477496722825,23.74600028991699,2.071427283455173,23.42200088500977,1.5654052922997683,24.266000747680664,-0.2503409637572881
2574,2020-02-12,23.479999542236328,23.70400047302246,23.1560001373291,23.5,4296000.0,0.0006818462262803138,1.5607408331699317,0.04098463174022482,46.78227627970631,52.011003190433534,0.14128831966660016,0.08050434326463929,-1.3871453721099272,-4.438058449227704,39.083704291017675,0.5480003356933594,0.24406810022085068,-0.09290056228637766,-0.7212237614671011,0.5354226368943458,-0.4070621618767376,0.22126103730398228,0.8112159286499043,51.90423414504547,-5.723504141350894,0.3141615995903611,2,-0.034999847412109375,-0.19099903106689453,-1.9939994812011719,-4.62399959564209,-6.497999191284176,2,-0.35425894386497403,1.3048800344253988,23.464000701904297,1.8945477496722825,23.74600028991699,2.071427283455173,23.42200088500977,-0.35425894386497403
2575,2020-02-13,23.81999969482422,23.847999572753906,23.20000076293945,23.29400062561035,4130000.0,0.014480415639544164,1.2268045291428507,-26.299351516307457,52.08882345213646,51.954205541913325,-0.1950850309566725,-0.23948316198686115,-1.6648812181246129,-4.696050926193095,36.94566609644533,0.6479988098144567,0.1951929799285459,0.22659959793090678,-0.4060838137959166,0.8592830096577302,-0.08974210793250492,0.5429413037943185,0.4359114480285662,85.69539268007702,23.50905640533916,0.31634170586341115,2,-0.375,-0.45799922943115234,-2.3189992904663086,-4.948999404907227,-6.639999389648441,3,-0.30612929934163646,1.5607408331699317,23.479999542236328,1.3048800344253988,23.464000701904297,1.8945477496722825,23.74600028991699,-0.30612929934163646
2576,2020-02-14,23.83799934387207,23.923999786376953,23.59000015258789,23.868000030517575,4871500.0,0.000755652782471028,3.704213622748459,-0.05703562686972401,60.3030290519815,53.158212737509615,-0.1039304129492642,-0.2697373231098865,-1.6183499324670763,-4.634394912292418,34.440743730671755,0.3339996337890625,0.17623604017918382,0.2435993194580064,-0.390640008461272,0.8778386473772848,-0.07352034450163458,0.5607189834176474,0.38331355750793605,80.88802235797054,13.817578649660632,0.3171196639596394,2,-0.39299964904785156,-0.4499988555908203,-2.1479997634887695,-4.5279998779296875,-3.881999969482422,4,-0.36487957210995015,1.2268045291428507,23.81999969482422,1.5607408331699317,23.479999542236328,1.3048800344253988,23.464000701904297,-0.36487957210995015
2577,2020-02-18,23.88999938964844,24.25399971008301,23.75,23.77400016784668,14138500.0,0.002181393036649215,-5.1463545119384495,-3.866552228368559,54.7160498943659,52.84589712025348,-0.07054260410079038,-0.30658257302000536,-1.602401381259451,-4.605692101333823,31.922833119436454,0.5039997100830114,0.1395167856927273,0.2759993553161664,-0.36981883654355485,0.9218175471758876,-0.046909740613696016,0.5989084512460288,-1.3640003204345703,66.84877394609403,-0.41583935893443424,0.32290909592986083,2,-0.4449996948242223,-0.501998901367191,-2.0619993209838903,-4.374999523162845,-4.501998901367191,1,-0.3468396613557905,3.704213622748459,23.83799934387207,1.2268045291428507,23.81999969482422,1.5607408331699317,23.479999542236328,-0.3468396613557905
2578,2020-02-19,23.84000015258789,24.173999786376953,23.81999969482422,24.0,3518000.0,-0.0020928940283780895,-2.5399874115470444,-1.3793182827169612,54.77013994924739,52.69548887406488,-0.05379125053044831,-0.24454872612612633,-1.4922733413837186,-4.4744933713046,29.26885149003492,0.3540000915527344,0.1835948919605599,0.21040010452270508,-0.4417135792103508,0.862513788255761,-0.11565673734382287,0.536456946389233,-1.2794410705566364,62.295107596739584,-5.235054911036016,0.32605684186652717,2,-0.3950004577636719,-0.4519996643066406,-1.8484997749328613,-4.307000160217285,-3.9519996643066406,2,-0.35805369954426847,-5.1463545119384495,23.88999938964844,3.704213622748459,23.83799934387207,1.2268045291428507,23.81999969482422,-0.35805369954426847
2579,2020-02-20,23.60000038146973,23.988000869750977,23.215999603271484,23.85000038146973,5855000.0,-0.010067104428776896,1.9353605825017801,1.5625014901175405,49.18998534141039,52.034641557865385,0.1457239028903068,-0.0013081728250980973,-1.1851830508980186,-4.152492174260384,25.686197490846023,0.7720012664794922,0.2258292564039479,-0.031699657440181994,-0.6831126436603085,0.6197133287799446,-0.35740615055024705,0.29400683566988306,-1.0055724868774405,37.95066585353978,-27.296838880651414,0.32570649311006383,2,-0.21000099182128906,-0.21199989318848012,-1.4580001831054723,-3.970000267028812,-4.144001007080082,3,-0.2698305054061614,-2.5399874115470444,23.84000015258789,-5.1463545119384495,23.88999938964844,3.704213622748459,23.83799934387207,-0.2698305054061614
2580,2020-02-21,22.895999908447266,23.562000274658203,22.75,23.55200004577637,4483500.0,-0.029830528035721282,1.402365561665712,2.6240005493164205,47.89674241812966,51.88739441705189,0.7095719532493092,0.6644589874379179,-0.42256571771216755,-3.3613208564703,22.3885959128082,0.8500003814697301,0.15220146718972316,-0.6898001670837388,-1.4125864785542,0.032986144386722316,-1.0511933228189676,-0.32840701134851,-0.2683805775451624,9.707442592472797,-55.25576553977273,0.3613931557352299,2,0.6059999465942383,0.4920005798339844,-0.6064996719360352,-3.0850000381469727,-2.705999374389652,4,-0.2582983744384625,1.9353605825017801,23.60000038146973,-2.5399874115470444,23.84000015258789,-5.1463545119384495,23.88999938964844,-0.2582983744384625
2581,2020-02-24,21.739999771118164,22.121999740600586,21.18000030517578,21.709999084472656,8519000.0,-0.05048917461353619,1.3727926780931332,-0.045732744458949606,34.76730087061469,49.960976285827776,1.7901416366169123,1.7645972079285777,0.7817613294004246,-2.1257114320394948,19.416450429929437,1.7159996032714844,0.05445093929086653,-1.752900314331054,-2.849854664494533,-0.6559459641675751,-2.3013774894127934,-1.2044231392493145,2.5139999389648473,18.217292594410342,-47.240037202504396,0.5484771750817392,2,0.9770002365112305,1.0320005416870117,0.5925006866455078,-1.8729991912841797,-1.5060005187988281,0,-0.20975158757822976,1.402365561665712,22.895999908447266,1.9353605825017801,23.60000038146973,-2.5399874115470444,23.84000015258789,-0.20975158757822976
2582,2020-02-25,21.01000022888184,21.947999954223636,20.83799934387207,21.799999237060547,13951500.0,-0.033578636150959684,1.0441991861279891,-26.332697565007194,20.6788837209302,46.7992478865025,2.3369843889481707,2.4736718280303513,1.5487974434771026,-1.3204653936342545,19.49928771922543,1.110000610351566,-0.091781460852701,-2.3890998840332003,-3.9339529288759394,-0.8442468391904612,-3.16152640645457,-1.6166733616118307,3.182519493103026,5.155901144923707,-54.187984969599995,0.7724265224213698,2,1.5359992980956996,1.5909996032714808,1.5494999885559047,-0.36199951171875355,-0.916000366210941,1,-0.05016662746358691,1.3727926780931332,21.739999771118164,1.402365561665712,22.895999908447266,1.9353605825017801,23.60000038146973,-0.05016662746358691
2583,2020-02-26,21.25200080871582,21.648000717163086,21.107999801635746,21.107999801635746,8879000.0,0.011518352079849636,-6.49996026384837,-0.18227998464461337,24.529019878401044,44.326663841913025,1.9536628137550274,2.164991887883268,1.3457327438717783,-1.4805775410640152,19.064557337612875,0.6380004882812464,-0.14893184224714773,-2.034299373626709,-3.851174179990025,-0.217424567263393,-2.942736776808367,-1.125861970445051,2.8063380981445327,13.142897279335008,-42.34562844002682,0.9084374031816584,2,1.2939987182617188,1.3489990234375,1.4114990234375,-0.2520008087158203,-1.0680007934570312,2,-0.08770940379741143,1.0441991861279891,21.01000022888184,1.3727926780931332,21.739999771118164,1.402365561665712,22.895999908447266,-0.08770940379741143
2584,2020-02-27,20.527999877929688,21.30599975585937,20.25200080871582,20.672000885009766,17768000.0,-0.03406742439465782,-2.0287363251704456,-1.0000000000000246,17.336577804814965,40.46530321443286,2.475177764339737,2.8022157410348925,2.0930643344699718,-0.6835595573949043,18.570198395336067,1.0539989471435511,-0.27753580440483816,-2.612000274658204,-4.804424311736078,-0.4195762375803298,-3.7082122931971426,-1.515788256119265,3.401525446411135,8.338341804997484,-40.62424261119065,1.096212018538937,2,1.7250003814697266,1.7800006866455078,2.174499988555908,0.49699974060058594,-0.23999977111816406,3,-0.03117689952524416,-6.49996026384837,21.25200080871582,1.0441991861279891,21.01000022888184,1.3727926780931332,21.739999771118164,-0.03117689952524416
2585,2020-02-28,20.41200065612793,20.81399917602539,19.618000030517575,19.775999069213867,17831500.0,-0.005650780518879128,-1.5126041328572861,-4.416646798590691,19.863819671824245,35.97205772774872,2.2986403682939454,2.8057882508638627,2.2212111977430595,-0.4948597432331816,18.692419222563835,1.195999145507816,-0.38293954073169445,-2.5652995109558105,-5.056032411951584,-0.07456660996003706,-3.8106659614536973,-1.3199330604579238,3.296873197275392,31.709293831508983,-16.566511617543146,1.245366450497886,2,1.5239992141723633,1.5789995193481445,2.5044989585876465,0.7069988250732422,1.1639995574951172,4,-0.04683525627123075,-2.0287363251704456,20.527999877929688,-6.49996026384837,21.25200080871582,1.0441991861279891,21.01000022888184,-0.04683525627123075
2586,2020-03-02,22.020000457763672,22.038000106811523,20.694000244140625,20.724000930786133,14454000.0,0.07877717763804792,1.018019591867127,2.0377300208728197,36.253580837064455,33.92067227693745,0.45330772573737477,1.1751866775425732,0.6500329275378185,-2.021092340924014,18.831801809432843,1.6259994506835938,-0.44724908710750455,-0.9046997070312486,-3.431188166676044,1.621788752613547,-2.1679439368536464,0.35854452279114923,1.3616034898087896,99.25621287271127,51.06949593879739,1.2632442298223978,3,-0.12400054931640625,-0.029000282287597656,0.968998908996582,-0.7540006637573242,-0.6820011138916016,0,-0.0831062618375582,-1.5126041328572861,20.41200065612793,-2.0287363251704456,20.527999877929688,-6.49996026384837,21.25200080871582,-0.0831062618375582
2587,2020-03-03,20.70599937438965,22.09600067138672,20.441999435424805,22.01799964904785,11405000.0,-0.05967307248219156,1.2534041182034572,-1.0123462604326563,31.135420458207278,31.29459233348855,1.4171944889041512,2.4085316893499034,1.9757074036599818,-0.627408505302018,19.049453853239424,1.654001235961914,-0.6173516710803852,-2.0891007423400865,-4.7945451724124055,0.6163436877322326,-3.441822957376246,-0.7363785273039269,2.374516259818421,43.90633827642855,-3.7583023010588335,1.3527222150361593,3,1.097001075744629,1.2850008010864258,2.332000255584717,0.7490005493164062,1.130001068115238,1,-0.02279533161070746,1.018019591867127,22.020000457763672,-1.5126041328572861,20.41200065612793,-2.0287363251704456,20.527999877929688,-0.02279533161070746
2588,2020-03-04,21.40999984741211,21.43400001525879,20.757999420166016,21.0,7451000.0,0.03399983069125412,1.9519664839832753,-0.31249981827856005,37.05926850161307,29.946734906844405,0.37129475246597465,1.5803091256286947,1.281936754475126,-1.2518052974181515,18.479561172487564,0.7280006408691406,-0.8373470447239768,-1.2548002243041978,-3.9636796897033904,1.4540792410949948,-2.609239957003794,0.09963950839539848,1.393514538500721,72.31635808883412,24.14750738641603,1.3544397326995967,3,0.18000030517578125,0.5810003280639648,1.498000144958496,0.15600013732910156,-1.0240001678466797,2,-0.06146660411584637,1.2534041182034572,20.70599937438965,1.018019591867127,22.020000457763672,-1.5126041328572861,20.41200065612793,-0.06146660411584637
2589,2020-03-05,20.799999237060547,21.47800064086914,20.68600082397461,20.93199920654297,6514500.0,-0.028491387888790465,-3.400038147312204,-0.3219512648982592,31.736817312115363,28.151187672842813,0.6060824588332956,2.046681552241729,1.912118019237159,-0.5640138892471924,17.622042154612018,0.7919998168945312,-1.063472017201203,-1.707000827789308,-4.466402077532845,1.0524004219542284,-3.086701452661078,-0.32730020291753803,1.7486740004206638,47.699713512922784,4.101009872076361,1.3797006248717687,3,0.07000064849853516,1.1910009384155273,2.1080007553100586,0.9210004806518555,0.12800025939941406,3,-0.029615348288292043,1.9519664839832753,21.40999984741211,1.2534041182034572,20.70599937438965,1.018019591867127,22.020000457763672,-0.029615348288292043
2590,2020-03-06,19.899999618530273,20.57200050354004,19.535999298095703,20.20199966430664,17089500.0,-0.043269214016445345,-1.0116514850458411,2.2878796636129817,28.48087940639151,27.452696399040235,1.1582044156113085,2.7434800482510084,2.816453525208477,0.40435108121064545,16.940860558534602,1.2639999389648438,-1.3347775652445861,-2.388700389862059,-5.251057611420382,0.47365683169626394,-3.819879000641219,-0.9575217790828994,2.414219762393845,14.218754889440893,-23.644293469078036,1.431178610779161,3,0.9160003662109375,2.0500001907348633,3.008000373840332,2.0209999084472656,1.970001220703125,4,0.019497512347686374,-3.400038147312204,20.799999237060547,1.9519664839832753,21.40999984741211,1.2534041182034572,20.70599937438965,0.019497512347686374
2591,2020-03-09,17.42799949645996,19.520000457763672,17.059999465942386,18.65399932861328,19401000.0,-0.12422111404306069,-1.5076464074863007,4.0596014778791805,22.07433449285385,27.607746484809535,3.3014009703068403,4.9997393790361855,5.264411958607326,2.930557028223003,19.070728791357865,2.840000152587887,-1.6532232314606148,-4.561000442504884,-8.099147684704267,-1.0228532003055015,-6.330074063604574,-2.7919268214051947,4.608397876181314,7.307385671785309,-25.778399739656823,1.769073621099691,3,2.15000057220459,3.2840003967285156,5.4800004959106445,4.52400016784668,4.541999816894528,0,0.23800785156125603,-1.0116514850458411,19.899999618530273,-3.400038147312204,20.799999237060547,1.9519664839832753,21.40999984741211,0.23800785156125603
2592,2020-03-10,18.143999099731445,18.672000885009766,17.52199935913086,18.091999053955078,17235500.0,0.041083292630167856,1.075808253559483,-0.04241439877282479,26.724419187026285,27.85167974132345,2.387138931301152,4.050188458853839,4.529229037339505,2.275488928093445,21.315697750039707,1.2440013885498047,-1.9292748693684594,-3.5649007797241197,-7.39251975691889,0.26271819747065095,-5.478710268321503,-1.6510912911267361,3.295230524105964,24.535974321170944,-4.654472068100301,1.913809488597385,3,1.4340009689331055,2.5680007934570312,4.76400089263916,3.878000259399414,3.9060001373291016,1,0.17603617739310295,-1.5076464074863007,17.42799949645996,-1.0116514850458411,19.899999618530273,-3.400038147312204,20.799999237060547,0.17603617739310295
2593,2020-03-11,17.59000015258789,18.393999099731445,17.333999633789062,17.79400062561035,12738500.0,-0.03053345318738221,-1.9608861160763045,-3.923082566115248,26.055778163975717,28.820479781230198,2.6452296483778746,4.365373459708287,5.062305253889839,2.890722513807603,23.35080949879139,1.0599994659423828,-2.0726335384459276,-3.825199699401857,-7.973767755582571,0.32336835677885745,-5.899483727492214,-1.7509156713114997,3.323721852302114,11.996390803456295,-15.421452872752424,2.0742840280903563,3,1.9879999160766602,3.121999740600586,5.317999839782715,4.431999206542969,5.0019989013671875,2,0.24138716617875144,1.075808253559483,18.143999099731445,-1.5076464074863007,17.42799949645996,-1.0116514850458411,19.899999618530273,0.24138716617875144
2594,2020-03-12,15.161999702453613,17.058000564575195,15.161999702453613,16.440000534057614,14161000.0,-0.13803299767322985,-1.9671355686708571,6.264695432658577,22.90878661087865,29.158809441125133,4.729358698517288,6.469977804921555,7.443961819095165,5.362820059573771,25.974727526545315,2.4280004501342773,-2.1507858603992,-5.8373001575469985,-10.717552278670283,-0.9570480364237142,-8.27742621810864,-3.3971740969853563,5.289275597762678,0.0,-28.43294518627603,2.4401260605616426,3,3.4670004844665527,4.6010003089904785,7.741500377655029,6.859999656677246,7.307999610900875,3,0.3445455797144248,-1.9608861160763045,17.59000015258789,1.075808253559483,18.143999099731445,-1.5076464074863007,17.42799949645996,0.3445455797144248
2595,2020-03-13,16.527999877929688,16.898000717163086,15.208000183105467,16.101999282836914,14018500.0,0.09009366853206169,1.898794577644154,-0.3333335820745173,32.00773447981429,28.687048734764,3.078176940047527,4.774457807134368,6.047760334006718,4.056812435470917,28.518267171104007,1.7360010147094727,-2.2536877098695314,-4.106699991226197,-9.185191303504794,0.9717913210524003,-6.645945647365497,-1.5674543350868966,3.1827768385998283,31.344652104790367,1.5525958785415206,2.539245656139299,3,2.1010003089904785,3.2350001335144043,6.484000205993652,5.597999572753906,3.7080001831054723,4,0.26621488692081363,-1.9671355686708571,15.161999702453613,-1.9608861160763045,17.59000015258789,1.075808253559483,18.143999099731445,0.26621488692081363
2596,2020-03-16,15.140000343322756,16.347999572753903,14.039999961853027,14.508000373840332,15997500.0,-0.08397867526973835,-1.9438755650274135,1.483565931040045,30.616829220195882,28.62942748609607,3.7857261724680935,5.773420104165252,7.369980201955888,5.498236599757837,31.194094761766657,2.48799991607666,-2.291748520186893,-5.059799575805661,-10.462633872260765,0.3430347206494435,-7.761216724033213,-2.3583824275781087,3.933947591236132,23.747844607942586,-8.782107934836045,2.7014171482275526,3,2.6189999580383283,4.006999492645262,7.959499835968016,7.019999504089354,5.721999168395994,0,0.4445178562283716,1.898794577644154,16.527999877929688,-1.9671355686708571,15.161999702453613,-1.9608861160763045,17.59000015258789,0.4445178562283716
2597,2020-03-17,15.604000091552734,15.982000350952148,15.01200008392334,15.41800022125244,18099500.0,0.03064727461744199,1.059447699286972,0.2943036064584296,31.61936800518326,28.02499409760387,2.8182704127348366,4.908486080886998,6.834371474466156,5.088474981072498,33.51840689003538,0.9700002670288086,-2.3742080946201334,-4.181499862670897,-9.663073825465396,1.3000741001236022,-6.922286844068147,-1.4407128812736474,2.6645161673732147,35.92100228255444,0.899940177472125,2.740786981397249,3,2.1550002098083496,3.542999744415283,7.578499794006348,6.555999755859375,4.51399993896484,1,0.4079722625256843,-1.9438755650274135,15.140000343322756,1.898794577644154,16.527999877929688,-1.9671355686708571,15.161999702453613,0.4079722625256843
2598,2020-03-18,15.303999900817873,16.420000076293945,14.404000282287598,14.565999984741213,17280500.0,-0.019225851638982494,-2.79661220901464,3.9677442510318284,32.51673318662239,28.111651416993535,2.415013195961171,4.781343572612899,7.052706674943005,5.438262145189453,36.023217945181884,2.0159997940063477,-2.6955611550027854,-4.0547000408172575,-9.536306761205294,1.426906679570779,-6.795503401011276,-1.3138966806232393,2.287953750576408,41.882030700217435,3.3417897906902354,2.740803360194018,3,2.0020003318786603,3.8429999351501447,7.914500236511229,6.8559999465942365,5.349999427795408,2,0.44079975038957997,1.059447699286972,15.604000091552734,-1.9438755650274135,15.140000343322756,1.898794577644154,16.527999877929688,0.44079975038957997
2599,2020-03-19,17.232000350952152,18.246000289916992,15.166000366210938,15.166000366210938,23454000.0,0.12598016614148322,-1.9816069181548017,2.7994582922508187,40.5085955358799,29.448064320270024,-0.08083375990145214,2.47890202547584,5.064470226642218,3.562504414372654,39.04782430485515,3.0799999237060547,-2.842520854628223,-1.8082995891571017,-6.983843468726455,3.367244290412252,-4.396071528941778,0.7794723506275751,-3.1920003890991246,75.89158678378925,34.98002523387969,2.5877719397846772,3,-0.4520001411438024,1.9149994850158656,6.057999610900875,4.927999496459957,3.895999908447262,3,0.31104912916896277,-2.79661220901464,15.303999900817873,1.059447699286972,15.604000091552734,-1.9438755650274135,15.140000343322756,0.31104912916896277
2600,2020-03-20,16.982000350952152,18.78400039672852,16.923999786376953,17.535999298095707,20209500.0,-0.014507891997935451,-4.552239995672833,-0.2681505088263339,33.63648246971525,30.73274742881018,-0.32215948158331287,2.385424810712273,5.238610603393578,3.865356600833522,41.63820317508394,1.860000610351566,-3.1224502879994844,-1.7625996112823437,-6.679939800513491,3.154740577948804,-4.221269705897917,0.6960704833332301,-2.8578803825378447,62.01517958284797,27.307186644976774,2.4586700946155737,3,-0.5700001716613805,2.1649994850158656,6.384999752044674,5.177999496459957,4.105998992919918,4,0.32316563708554114,-1.9816069181548017,17.232000350952152,-2.79661220901464,15.303999900817873,1.059447699286972,15.604000091552734,0.32316563708554114
2601,2020-03-23,17.180000305175778,18.100000381469727,17.00200080871582,17.11199951171875,17894000.0,0.011659401138366166,-6.625044703763064,-0.12274534781635069,37.65233541336483,31.946960342847795,-0.6247352101680157,1.927087813999961,4.960265177219277,3.722439648372106,42.53577008031498,1.1180000305175746,-3.3285486828798625,-1.3365996837616017,-6.089260686085964,3.416061318562761,-3.7129301849237812,1.039730817400578,-2.8694851196289015,63.37899430038071,28.602096518287823,2.3763305011621814,3,-0.7680001258850062,1.9669995307922399,6.223499774932865,4.979999542236332,4.524000167846683,0,0.17788123990537463,-4.552239995672833,16.982000350952152,-1.9816069181548017,17.232000350952152,-2.79661220901464,15.303999900817873,0.17788123990537463
2602,2020-03-24,19.95599937438965,20.15999984741211,18.101999282836914,18.101999282836914,26132500.0,0.16158317927256105,-1.2200652243243522,27.264389094582373,45.55351495804766,34.11337554218912,-3.4829400279955856,-0.9822853192069303,2.135553038387581,1.0168199949852692,42.53796158846291,2.9799995422363317,-3.3674483793872554,1.4920994281768785,-3.1665940030341595,6.150792859387916,-0.8372472874286387,3.8214461437823957,-5.466544780395507,96.45586364775815,63.68340547664431,2.329346715605519,3,-2.85599946975708,-0.8089995384216309,3.460500717163086,2.204000473022461,1.592000961303711,1,0.04539988804027573,-6.625044703763064,17.180000305175778,-4.552239995672833,16.982000350952152,-1.9816069181548017,17.232000350952152,0.04539988804027573
2603,2020-03-25,19.38800048828125,20.513999938964844,19.30599975585937,19.895999908447266,15102000.0,-0.02846256283397841,-2.5952339053479214,-0.2740018312192011,45.67083937274556,36.64249251572989,-2.9425095907920067,-0.5914149096235377,2.6319535571075363,1.646638194443991,42.44601992459601,1.2080001831054723,-3.079487429059377,1.0173005580902093,-3.478264434003883,5.5128655501843,-1.230481937956835,3.2650830541372535,-4.558313179082031,78.94540873899565,46.07579153003675,2.247782496047045,3,-2.1110005378723145,-0.28100061416625977,4.028499603271484,2.7719993591308594,1.4799995422363246,2,0.037652131413838275,-1.2200652243243522,19.95599937438965,-6.625044703763064,17.180000305175778,-4.552239995672833,16.982000350952152,0.037652131413838275
2604,2020-03-26,19.88800048828125,20.29599952697754,19.393999099731445,19.393999099731445,13566000.0,0.025789147277060165,-2.651813327464585,-0.9724447882014583,49.96228585487554,38.63744266851447,-3.0191192988680164,-1.2035258549800147,2.0644955859179355,1.2153776191047676,41.64955720126737,0.9079990386962891,-2.8706486397726927,1.5493005275726333,-2.8903716935978103,5.988972748743077,-0.6705355830125868,3.7691366381578533,-4.603568168700781,82.56269013714845,45.378551171798364,2.219836110585222,3,-2.6110005378723145,-0.874000072479248,3.5284996032714844,2.5989999771118164,1.251998901367191,3,0.03851562859641855,-2.5952339053479214,19.38800048828125,-1.2200652243243522,19.95599937438965,-6.625044703763064,17.180000305175778,0.03851562859641855
2605,2020-03-27,19.45599937438965,19.97800064086914,18.90999984741211,19.30599975585937,14443500.0,-0.021721696665592538,-1.2675189671964187,0.30364209900425043,57.31179749203151,41.603550254273976,-2.3781959782330446,-0.8925813105155989,2.4205002983985757,1.686936274807632,40.48173538126246,1.0680007934570312,-2.6023060452409226,1.1650994777679458,-3.2005525826007286,5.53075153813662,-1.0177265524163914,3.347925507952283,-3.7532016452584287,69.87469172578706,27.71704658734634,2.1828260301843367,3,-1.9969992637634277,-0.6549992561340332,3.9330005645751953,3.031001091003418,2.2560005187988317,4,0.0859375482510889,-2.651813327464585,19.88800048828125,-2.5952339053479214,19.38800048828125,-1.2200652243243522,19.95599937438965,0.0859375482510889
2606,2020-03-30,20.190000534057614,20.3700008392334,19.600000381469727,19.86599922180176,10479500.0,0.03772621213352556,1.2514569983324688,2.160014241572578,57.36713769818479,44.46441355349638,-2.5932271908366715,-1.8664023891694335,1.6043119114487503,0.9915419785099715,40.99680814683669,0.91400146484375,-1.999658897568544,1.990600633621213,-2.114923432751027,6.096124699993453,-0.06216139956490707,4.043362666807333,-4.102306628139704,86.56719250535538,40.4380905634545,2.05276203318612,3,-2.731000423431393,-2.109000682830807,3.2549996376037633,2.2989997863769567,2.1019992828369176,0,0.04447740396537703,-1.2675189671964187,19.45599937438965,-2.651813327464585,19.88800048828125,-2.5952339053479214,19.38800048828125,0.04447740396537703
2607,2020-03-31,20.233999252319336,20.799999237060547,19.92799949645996,20.02199935913086,14822500.0,0.00217923314006363,-3.3600028610256776,0.6543180078883996,59.8833702463868,47.50515100458131,-2.136018009090776,-2.0528246311267253,1.4872588986710937,0.9875962942299239,41.215611719554865,0.8719997406005859,-1.6182092722004526,2.0581993579864495,-1.9917056890360207,6.10810440500892,0.03324683447521437,4.083151881497685,-3.792200863757671,70.05290118921712,18.796327259413147,2.0249525235112356,3,-2.2509994506835938,-2.165998935699463,2.510500907897949,2.2550010681152344,6.790000915527344,1,0.0726500580716698,1.2514569983324688,20.190000534057614,-1.2675189671964187,19.45599937438965,-2.651813327464585,19.88800048828125,0.0726500580716698
2608,2020-04-01,20.0939998626709,20.48200035095215,19.20199966430664,19.38800048828125,15445500.0,-0.0069190172393819305,-1.3747671108295898,3.3301874060945216,72.24026369167485,51.03089191078075,-1.391426002929979,-2.1254443881426184,1.5501038075976723,1.162546902837093,41.616422099425996,1.2800006866455078,-1.058627645563213,1.9839999675750732,-1.8833007559966788,5.8513006911468235,0.05034960578919723,3.9176503293609493,-3.2163813892593467,62.64552368342443,4.702703424913736,1.9336503617858753,4,-1.2320003509521484,-2.0259995460510254,2.4794998168945312,2.4079999923706055,7.274000167846676,2,0.07235993246539185,-3.3600028610256776,20.233999252319336,1.2514569983324688,20.190000534057614,-1.2675189671964187,19.45599937438965,0.07235993246539185
2609,2020-04-02,20.18400001525879,20.40399932861328,19.757999420166016,20.007999420166016,17292500.0,0.004478956564296865,1.0974049498236629,0.24929284851694056,68.63025247491746,54.91908857802545,-1.1383594478604167,-2.3863070709485186,1.3814370659002044,1.104991113558949,41.97741575480502,0.6459999084472656,-0.5000402031963134,2.104800081253053,-1.681254051250118,5.890854213756224,0.21177301500146584,3.9978271475046405,-2.9141434654823364,67.4074380565625,5.848138397726146,1.893027066251586,4,-1.2829999923706055,-2.115999698638916,2.3894996643066406,2.317999839782715,7.907999038696289,3,0.03388822903000843,-1.3747671108295898,20.0939998626709,-3.3600028610256776,20.233999252319336,1.2514569983324688,20.190000534057614,0.03388822903000843
2610,2020-04-03,20.288000106811523,20.46999931335449,19.922000885009766,20.16200065612793,9873500.0,0.005152600647746253,1.2367380303620266,0.7159035491736657,80.1829292499487,59.64471011542365,-0.809180464722651,-2.592676608724844,1.1901040776963683,1.0277910466089537,41.46217377672222,0.547998428344723,0.10539256303407996,2.189400148391723,-1.6396697535402822,6.01847005032373,0.2748651974257186,4.103935099357727,-2.6651292883066624,67.95999579858011,1.5509716670461842,1.9145349509660032,4,-0.837000846862793,-2.2199997901916504,1.9925003051757812,2.020000457763672,7.3899993896484375,4,0.04199523256857951,1.0974049498236629,20.18400001525879,-1.3747671108295898,20.0939998626709,-3.3600028610256776,20.233999252319336,0.04199523256857951
2611,2020-04-06,21.576000213623047,21.722000122070312,20.402000427246094,20.857999801635746,13536500.0,0.06348580934692949,1.6138601894884341,5.698440811383563,81.92900224570333,63.68643092516317,-1.573501510834685,-3.7460471695797537,-0.16509948896824866,-0.22475314223951415,39.31674381400341,1.434000015258789,0.5141500223956577,3.2700002193450928,-0.8448189440092868,7.384819382699472,1.2125906376679048,5.327409801022281,-3.6354165532626155,94.20635389182308,22.951830286309843,2.0574095816771893,4,-1.260000228881836,-3.507999897003174,0.3874998092651367,0.41499996185302734,5.855998992919922,0,0.006303285049078067,1.2367380303620266,20.288000106811523,1.0974049498236629,20.18400001525879,-1.3747671108295898,20.0939998626709,0.006303285049078067
2612,2020-04-07,21.33799934387207,22.398000717163086,21.07999992370605,22.18199920654297,19296500.0,-0.011030815136936378,1.0658272956518284,-1.1754865994224886,82.47577754483989,67.77586849984031,-1.250334058146386,-3.4324756598411206,0.024500136647006343,0.03477820278207133,37.22729172832601,1.3180007934570348,1.0908464220260008,2.8722993373870835,-1.4583124690777964,7.2029111438519635,0.7069934341546436,5.0376052406195235,-2.9436457081064518,66.8335098843715,-7.8003287316728915,2.1653059032324395,4,-0.6839990615844727,-3.1189990043640137,0.6055006980895996,0.6530008316040039,6.27400016784668,1,0.044708993455679025,1.6138601894884341,21.576000213623047,1.2367380303620266,20.288000106811523,1.0974049498236629,20.18400001525879,0.044708993455679025
2613,2020-04-08,21.836000442504886,22.035999298095703,21.33799934387207,21.624000549316406,6059500.0,0.023338696876276543,1.2810545310615433,-0.2511847484401137,79.28753011475152,71.03422897315987,-1.5249313473229158,-3.790403037536148,-0.5371652972105032,-0.43755610248706134,34.945622068770895,0.6979999542236328,1.6159381656176564,3.1580004215240507,-1.402080194307981,7.718081037356082,0.8779601136080366,5.438040729440065,-2.8811362153436235,78.7121212668547,4.062337565782144,2.280040307916016,4,-1.1820001602172887,-3.6170001029968297,0.060999870300289416,0.15499973297118785,6.850000381469723,2,0.23758928467701845,1.0658272956518284,21.33799934387207,1.6138601894884341,21.576000213623047,1.2367380303620266,20.288000106811523,0.23758928467701845
2614,2020-04-09,20.38599967956543,21.95800018310547,20.1299991607666,21.95800018310547,12367500.0,-0.06640413690947522,1.3257003012687747,-7.415100450746171,68.785865411943,72.30912540870558,0.003508409692056347,-2.0332103421311167,0.8327501880728327,1.02850329865079,31.728555844167843,1.8280010223388672,1.7969154363579989,1.4467996597290025,-2.8565304611623645,5.750129780620368,-0.704865400716681,3.598464720174686,-0.9490963438039124,18.739855654680515,-55.132519357807524,2.1516650604456826,4,0.4140005111694336,-2.166999340057373,1.4045004844665527,1.6050004959106445,8.54800033569336,3,0.342489966678003,1.2810545310615433,21.836000442504886,1.0658272956518284,21.33799934387207,1.6138601894884341,21.576000213623047,0.342489966678003
2615,2020-04-13,20.92799949645996,21.025999069213867,20.006000518798828,20.399999618530273,10787000.0,0.026586864780431707,1.8176793542404317,-0.33587767735485285,69.92768342560093,73.70474160064072,-0.34389386249508647,-2.349111898009202,0.208477557980018,0.5013421763437975,28.368831730297938,1.019998550415039,2.044453413102495,1.7687994956970208,-2.4648259387515132,6.002424930145555,-0.34801322152724623,3.885612212921288,-1.076542527302223,38.54510456527685,-35.14044830130238,2.116812717224267,4,-0.12799930572509766,-2.7089991569519043,0.5025005340576172,1.0630006790161133,8.036001205444336,0,0.34231650085364973,1.3257003012687747,20.38599967956543,1.2810545310615433,21.836000442504886,1.0658272956518284,21.33799934387207,0.34231650085364973
2616,2020-04-14,21.8700008392334,21.96999931335449,21.01000022888184,21.479999542236328,8519500.0,0.045011533134487136,2.254243863329997,0.7386389908389446,62.64201174039308,74.01125732219697,-1.1426921864112423,-2.9102783286807323,-0.787397426564219,-0.42753700842434483,24.42425943258498,1.0419998168945277,2.206301786943367,2.374300813674928,-1.5744992834093843,6.323100910759241,0.3999007651327702,4.348700862217086,-1.8640003204345703,77.9264283384778,6.8269985977474335,1.9744000485421567,4,-1.0700006484985352,-3.651000499725342,-0.4870009422302246,0.07999897003173828,7.253999710083011,1,0.2655692013878381,1.8176793542404317,20.92799949645996,1.3257003012687747,20.38599967956543,1.2810545310615433,21.836000442504886,0.2655692013878381
2617,2020-04-15,21.96999931335449,22.152000427246094,21.392000198364254,21.507999420166016,8699000.0,0.004572403762403976,-1.190207637657846,1.184611171157063,68.1779618342444,73.55989044914914,-1.0845996541695122,-2.6444826939553714,-0.9485040739958457,-0.5176265427665463,20.313075789091428,0.7600002288818395,2.290916543918712,2.1559993267059276,-1.4863650519167102,5.7983637053285655,0.3348171373946087,3.9771815160172466,-1.9639987945556605,91.51905304491407,20.5275756581255,1.8211821893113196,4,-0.8919992446899379,-3.750998973846432,-1.824999332427975,-1.257999420166012,6.706001281738281,2,0.2486117461946573,2.254243863329997,21.8700008392334,1.8176793542404317,20.92799949645996,1.3257003012687747,20.38599967956543,0.2486117461946573
2618,2020-04-16,22.049999237060547,22.347999572753906,21.63999938964844,22.253999710083008,7298000.0,0.0036413257262792875,2.61224400426232,-0.4415595675024082,66.17777440317596,73.28739288562231,-0.9587895731554994,-2.311698139412144,-1.113089323697043,-0.5787849449157996,15.873394982471245,0.7080001831054652,2.333122347393136,1.8986992835998535,-1.1929381053662134,4.99033667256592,0.35288058911682185,3.444517978082885,-1.7091186904907225,87.27581314816895,17.014864105171924,1.5458186944830334,4,-0.8899984359741211,-3.8309988975524902,-1.9049992561340332,-1.3379993438720703,6.478000640869144,3,0.2522449191431204,-1.190207637657846,21.96999931335449,2.254243863329997,21.8700008392334,1.8176793542404317,20.92799949645996,0.2522449191431204
2619,2020-04-17,22.591999053955078,22.61199951171875,21.80599975585937,22.302000045776367,7935000.0,0.024580491412605765,3.884848134554829,-1.4215604693562713,73.08597529040581,72.49884244567309,-1.2553020161612771,-2.5629552307161454,-1.7331860280097011,-1.1004205149818915,13.419046556331418,0.8059997558593786,2.3574799055205062,2.1726991653442376,-0.7795444386819455,5.124942769370421,0.6965773633311443,3.648820967357331,-1.963121683502198,99.23252242928682,27.7279469345535,1.4761218020130922,4,-1.282999038696289,-4.2659993171691895,-2.4469990730285645,-1.8799991607666016,4.91400146484375,4,0.26974159105910034,2.61224400426232,22.049999237060547,-1.190207637657846,21.96999931335449,2.254243863329997,21.8700008392334,0.26974159105910034
2620,2020-04-20,22.46999931335449,22.99600028991699,22.357999801635746,22.59000015258789,7648000.0,-0.005400130387276714,-2.709306645227503,-0.4137974125740867,68.44659115459395,71.00079676888316,-0.8842211996104687,-2.117281711622514,-1.7023048109243923,-0.961082002385794,11.471431718841012,0.6380004882812429,2.2559986944278734,1.7762994766235316,-0.8307439910728753,4.3833429443199385,0.47277774277532814,3.079821210471735,-1.5238224002990677,73.51455385714661,3.7535611858337603,1.3035217338482044,4,-0.9689989089965785,-3.951999187469479,-3.2739992141723597,-2.706999301910397,3.7600002288818395,0,0.28767249218661894,3.884848134554829,22.591999053955078,2.61224400426232,22.049999237060547,-1.190207637657846,21.96999931335449,0.28767249218661894
2621,2020-04-21,20.23600006103516,22.091999053955078,19.922000885009766,22.058000564575195,17925000.0,-0.09942142058685366,1.2962974176079798,15.18323134387618,50.011952261142234,67.39370507069455,1.2736473101218166,0.37671881691034415,0.43994678579793955,1.2731941783998728,9.363774088201204,2.547998428344723,2.1771919223147442,-0.6104997634887646,-2.646008610405282,1.425009083427753,-1.6282541869470215,0.4072546599694924,2.760000228881829,10.21467914158139,-57.05111758833521,1.0177544234582583,4,1.223000526428219,-1.71799993515015,-1.039999961853031,-0.473000049591068,6.697999954223629,1,0.4313105660478369,-2.709306645227503,22.46999931335449,3.884848134554829,22.591999053955078,2.61224400426232,22.049999237060547,0.4313105660478369
2622,2020-04-22,20.86199951171875,21.04199981689453,20.5,20.76000022888184,6398000.0,0.03093494014605014,1.3463200961105768,-0.05598202779786951,54.336040938210395,64.6213173844122,0.6403681466393252,-0.1875404985421234,-0.2828628573324039,0.6535735540650975,8.975531318839522,0.8059997558593714,2.0145295799874816,-0.02980031967162944,-2.021724258141269,1.9621236187980102,-1.0257622889064493,0.9661616495631904,2.1340007781982386,30.579011342956154,-35.731583249352596,0.9959619692348207,4,0.5970010757446289,-2.161999225616455,-2.408999443054199,-1.6599993705749512,6.978000640869141,2,0.39603112026518206,1.2962974176079798,20.23600006103516,-2.709306645227503,22.46999931335449,3.884848134554829,22.591999053955078,0.39603112026518206
2623,2020-04-23,20.118000030517575,20.941999435424805,19.95199966430664,20.850000381469727,11861000.0,-0.03566290377790737,1.1615751894337705,-7.1765244871629905,49.65299693400231,62.49544310908545,1.2460797356731348,0.6471316045814994,0.36277615646494965,1.3969439667758188,8.96001893625572,0.9899997711181641,1.677799514124878,-0.8102997779846213,-2.7108577758253105,1.090258219856068,-1.7605787769049677,0.13997922093572512,2.8165202713012683,6.376030691317731,-57.32571691200567,0.9502789989203452,4,1.3410005569458043,-1.4179997444152797,-1.6649999618530238,-0.9159998893737757,8.832000732421875,3,0.4253902252506869,1.3463200961105768,20.86199951171875,1.2962974176079798,20.23600006103516,-2.709306645227503,22.46999931335449,0.4253902252506869
2624,2020-04-24,20.65399932861328,20.70199966430664,19.968000411987305,20.200000762939453,6478000.0,0.02664277250634428,1.6690918927166924,-0.62021632241472,51.840672111173376,60.48577518526017,0.8404794429733613,0.1807274019695555,-0.26789899947574014,0.8638092377816307,8.943668245241529,0.7339992523193359,1.3521152806775305,-0.3126004219055183,-2.154867543884226,1.5296667000731894,-1.2337339828948721,0.6085331390838356,2.220270584869379,23.81257596976042,-37.725001994434024,0.921133560989354,4,0.8050012588500977,-1.5729990005493164,-2.427499294281006,-1.4519991874694824,8.134000778198242,4,0.38123369832824894,1.1615751894337705,20.118000030517575,1.3463200961105768,20.86199951171875,1.2962974176079798,20.23600006103516,0.38123369832824894
2625,2020-04-27,21.128000259399414,21.22599983215332,20.649999618530273,20.959999084472656,5659500.0,0.022949595535692202,2.1648335525385005,0.3700478099031198,47.54601259042301,58.8084419463746,0.44458497507699946,-0.17032129841113886,-0.8439807650661351,0.39925841488555847,8.46230240381855,0.5760002136230469,1.0743398095258492,0.07780046463012624,-1.6220825645574273,1.7776834938176798,-0.7721410499636505,0.927741979223903,1.6872242735137881,55.57605493168698,-1.7535825947282575,0.8499415145937775,4,0.33100032806396484,-1.1680002212524414,-3.1645002365112305,-1.9260001182556152,7.44999885559082,0,0.30187429861290216,1.6690918927166924,20.65399932861328,1.1615751894337705,20.118000030517575,1.3463200961105768,20.86199951171875,0.30187429861290216
2626,2020-04-28,21.08799934387207,21.573999404907227,20.947999954223636,21.503999710083008,11565500.0,-0.0018932655734680282,1.2517975739612364,-2.4761753386087806,48.600224012001995,56.63313774390322,0.4045346785838433,-0.06281571780572293,-0.9092104554211531,0.44895598854170515,8.17652327888213,0.6259994506835902,0.9720693155811162,-0.007100391387940164,-1.6580507990738234,1.643850016297943,-0.8325755952308818,0.8183748124550014,1.6693607160830624,70.03698281386886,13.33493324962241,0.8254752038429417,4,0.3710012435913086,-1.088998794555664,-3.308499336242676,-1.8859992027282715,6.828001022338864,1,0.24383537359405616,2.1648335525385005,21.128000259399414,1.6690918927166924,20.65399932861328,1.1615751894337705,20.118000030517575,0.24383537359405616
2627,2020-04-29,21.70400047302246,21.84600067138672,21.02400016784668,21.399999618530273,5541500.0,0.029210980098469674,1.795914130568765,-0.730770641528812,49.27055722488371,54.75455805742631,-0.2829182817102627,-0.5934688517642002,-1.6271302040219524,-0.15293354228806777,8.143684922460222,0.8220005035400391,0.8230145850524409,0.5354006767272956,-1.0847356280202511,2.1555369814748424,-0.27466747564647775,1.345468829101069,0.9966524034337638,92.50263342873428,36.990815342972475,0.8100681523737735,4,-0.24499988555908203,-1.1550006866455078,-3.9245004653930664,-2.502000331878662,6.392000198364258,2,0.2409693802180426,1.2517975739612364,21.08799934387207,2.1648335525385005,21.128000259399414,1.6690918927166924,20.65399932861328,0.2409693802180426
2628,2020-04-30,21.54800033569336,21.833999633789066,21.444000244140625,21.600000381469727,4838500.0,-0.007187621356855689,-1.9999926640502053,-0.1710523013602369,57.49291139782291,53.02199540269487,-0.22977892461236493,-0.34040626778635996,-1.5753508910590597,0.012135133652797947,7.621468562938002,0.38999938964844105,0.7087529506933912,0.306700515747071,-1.2391919501452655,1.8525929816394076,-0.46624571719909724,1.0796467486932393,1.097079500933937,84.13203969478363,22.97868861676357,0.772946232946169,4,-0.08899974822998047,-0.5950002670288086,-3.4245004653930664,-2.3460001945495605,5.954000473022461,3,0.2919992444251125,1.795914130568765,21.70400047302246,1.2517975739612364,21.08799934387207,2.1648335525385005,21.128000259399414,0.2919992444251125
2629,2020-05-01,20.868000030517575,21.381999969482425,20.75200080871582,21.128000259399414,4027000.0,-0.03155746679887472,-1.5609791082733553,5.000000000000068,49.61987161407559,50.930137675970606,0.20110259113528173,0.4147283590350703,-1.001884787149546,0.7015572007222239,7.263471592279316,0.7959995269775391,0.5194574975294728,-0.40749979019165394,-1.8835934084065045,1.0685938280231966,-1.1455465992990774,0.33054701891576954,1.7226182270773727,18.22744315037551,-43.89433906268266,0.7380468091074252,5,0.1389999389648473,0.08500003814697621,-2.6760001182556117,-1.6659998893737757,6.3159999847412145,4,0.3872915813974831,-1.9999926640502053,21.54800033569336,1.795914130568765,21.70400047302246,1.2517975739612364,21.08799934387207,0.3872915813974831
2630,2020-05-04,21.13999938964844,21.31999969482422,20.80599975585937,20.84600067138672,4877500.0,0.013034280176973834,-1.748658738091805,-1.130763305578988,44.94598705316152,50.367252652861644,-0.312231946610698,0.22117094375724022,-1.3567586839745012,0.4398266256122021,6.945004783075884,0.5139999389648473,0.3441258773353688,-0.17810039520263388,-1.5815891534656963,1.2253883630604285,-0.8798447743341633,0.5236439839288956,1.3972465204948037,35.466053897425404,-23.638010355753515,0.701744379131531,5,-0.24099922180176137,-0.18699932098389027,-2.9944992065429723,-1.9379992485046422,6.38800048828125,0,0.3617786631019515,-1.5609791082733553,20.868000030517575,-1.9999926640502053,21.54800033569336,1.795914130568765,21.70400047302246,0.3617786631019515
2631,2020-05-05,21.71199989318848,22.025999069213867,21.13999938964844,21.13999938964844,5820000.0,0.02705773510192855,-2.097898250375955,1.9455884261061138,48.32337268014459,49.69917840196544,-0.7295653593119091,-0.35849881638059244,-1.969428681603219,-0.11751663730903417,7.312372623742844,0.8859996795654261,0.06561055332613108,0.387100124359133,-1.0229523694570304,1.7971526181752964,-0.3179261225489505,1.0921263712672165,0.7729411164520954,75.35324923421523,19.5088477313464,0.7050262469080819,5,-0.7230005264282262,-0.6129999160766637,-3.581999778747562,-2.5099997520446813,4.634000778198239,1,0.31623062157234827,-1.748658738091805,21.13999938964844,-1.5609791082733553,20.868000030517575,-1.9999926640502053,21.54800033569336,0.31623062157234827
2632,2020-05-06,22.29199981689453,22.440000534057614,21.809999465942386,21.97800064086914,8792000.0,0.026713334863639693,1.0655752057433032,0.5489491251879837,51.47669375533052,49.901811382113024,-1.2129415943596271,-0.9100200615104725,-2.5606632988324343,-0.6812219699695916,7.240287197431041,0.7280006408691335,-0.15461984484973357,0.9194000244140632,-0.5555688942045194,2.394368943032646,0.1819155651047737,1.6568844837233527,-2.3699989318847656,91.23218357555629,37.73757271718659,0.7374844593092913,5,-1.0879993438720703,-1.1929998397827148,-4.521999835968018,-3.0899996757507324,3.7760009765625,2,0.25228784297109663,-2.097898250375955,21.71199989318848,-1.748658738091805,21.13999938964844,-1.5609791082733553,20.868000030517575,0.25228784297109663
2633,2020-05-07,27.02400016784668,27.3700008392334,24.086000442504886,24.18600082397461,26798000.0,0.2122734788184364,-1.161948835594467,9.038238188378507,67.89406022040163,51.68552117202727,-5.433719825065591,-5.516240586401196,-7.25694531644055,-5.370076245239908,8.142072055975525,5.078001022338867,0.053763483334520856,5.39200038909912,2.4643966551476773,8.319604123050564,3.928198522123399,6.855802256074842,-7.051639289855956,94.77182427030513,45.11863789672268,1.4638018669757211,5,-3.0139999389648438,-3.73799991607666,-8.998500108718872,-7.822000026702881,0.15799903869628906,3,0.03966846125228751,1.0655752057433032,22.29199981689453,-2.097898250375955,21.71199989318848,-1.748658738091805,21.13999938964844,0.03966846125228751
2634,2020-05-08,27.368000030517575,27.416000366210934,25.729999542236328,26.84600067138672,12840500.0,0.01272942053486914,4.456313076756942,0.1839321634298398,69.42725831892785,54.1167706974167,-5.2804822557321565,-5.597324604329355,-7.53715281776789,-5.672451532752515,9.255722201759642,1.6860008239746058,0.20250970861667028,5.386900234222409,1.5583820818193317,9.215418386625487,3.4726411580208705,7.301159310423948,-7.099733554077144,99.2738225225246,50.46447840058683,1.9142590762015388,5,-3.2839994430541957,-3.781000137329098,-8.903000116348263,-8.165999889373776,-0.021999359130855822,4,0.004896257601900933,-1.161948835594467,27.02400016784668,1.0655752057433032,22.29199981689453,-2.097898250375955,21.71199989318848,0.004896257601900933
2635,2020-05-11,28.091999053955078,28.47200012207031,26.95800018310547,27.08799934387207,13084500.0,0.026454217430217142,-1.3955732542224997,1.9233734534745341,85.40013751611512,58.2056499756515,-5.490095347661704,-6.068216633028335,-8.183891713894905,-6.35530286384035,10.479283108721999,1.5139999389648402,0.5079215463379967,5.752699279785155,1.0894884271114584,10.415910132458851,3.421093853448305,8.084304706122005,-7.394868544128418,94.81722544796159,39.427046612350594,2.331605426336848,5,-3.4799985885620117,-3.894998550415039,-9.60749888420105,-8.88999891281128,-0.9959983825683594,0,-0.03232233622649405,4.456313076756942,27.368000030517575,-1.161948835594467,27.02400016784668,1.0655752057433032,22.29199981689453,-0.03232233622649405
2636,2020-05-12,27.67799949645996,28.68199920654297,27.67799949645996,28.381999969482425,9551000.0,-0.014737276499973029,-1.85226998718501,-0.7011958927401082,81.31201533168915,61.76581198751875,-4.518127899121438,-5.477627182160052,-7.747688374391757,-5.899303117293634,12.024079098634976,1.0039997100830078,0.7740043771125684,5.048299789428711,-0.1808920417129798,10.277491620570402,2.4337038738578656,7.662895704999556,-6.35887941765381,85.38999202588353,25.751751989603605,2.6145959155708445,5,-2.9609994888305664,-3.3759994506835938,-8.91849970817566,-8.475999355316162,-0.5499992370605504,1,-0.005419453040652611,-1.3955732542224997,28.091999053955078,4.456313076756942,27.368000030517575,-1.161948835594467,27.02400016784668,-0.005419453040652611
2637,2020-05-13,27.43199920654297,27.97200012207031,26.78199958801269,27.86199951171875,7621500.0,-0.008887936064470803,2.661531509325486,0.6107954776360783,85.21085142737088,64.84558310191298,-3.7706926537838577,-5.060922775828569,-7.439524390192908,-5.6175758816556325,13.24837444785058,1.1900005340576172,1.0846280063516893,4.5291995048522935,-1.1094141352212041,10.167813144925791,1.709892684815543,7.348506324889044,-5.376591214963135,72.80242958764985,6.161390566657971,2.819306820036749,5,-2.714999198913574,-3.1299991607666016,-8.239999055862427,-8.22999906539917,-0.09000015258789062,2,-0.03958874914582322,-1.85226998718501,27.67799949645996,-1.3955732542224997,28.091999053955078,4.456313076756942,27.368000030517575,-0.03958874914582322
2638,2020-05-14,27.61199951171875,27.6879997253418,26.95599937438965,27.020000457763672,7275000.0,0.006561691104629563,-1.0333308608485667,-1.37674100885364,84.68593411566933,68.74181226875673,-3.3526191907750054,-5.0624198139320775,-7.576683212804472,-5.76532578471852,14.392860689724147,0.732000350952152,1.4281519511467415,4.431099796295165,-1.5675637360898698,10.429763328680199,1.4317680301026456,7.4304315624876835,-4.893932398642601,63.75339374994346,-7.962080306362232,2.999331766192517,5,-2.868000030517578,-3.309999465942383,-8.175499200820923,-8.409999370574951,0.9619998931884801,3,-0.055917671503884825,2.661531509325486,27.43199920654297,-1.85226998718501,27.67799949645996,-1.3955732542224997,28.091999053955078,-0.055917671503884825
2639,2020-05-15,28.68600082397461,28.80599975585937,27.20199966430664,27.357999801635746,7153000.0,0.03889618032913722,1.0459199375245614,2.243248554987783,85.55032196143566,73.25340503634274,-3.5771927380065485,-5.962147600261716,-8.574814603301991,-6.792169175772791,15.562444544585444,1.6040000915527308,1.784605314294101,5.200401020050048,-1.2726413977540112,11.673443437854107,1.9638798111480185,8.436922228952078,-5.371540501551777,94.07119950921604,19.47503893442216,3.23652120890203,5,-3.713001251220703,-4.322000503540039,-9.249500513076782,-9.48400068283081,-1.2720012664794886,4,-0.05242981155374771,-1.0333308608485667,27.61199951171875,2.661531509325486,27.43199920654297,-1.85226998718501,27.67799949645996,-0.05242981155374771
2640,2020-05-18,28.93400001525879,29.770000457763672,28.809999465942386,29.770000457763672,12556000.0,0.008645303777475633,1.2966518748360074,-0.629517920876692,86.19671417966946,77.46155409184551,-2.90928944166253,-6.009142043502255,-8.713483710434371,-6.993963647314359,16.635678549498152,1.0839996337890625,2.121533084413464,5.125200176239012,-1.7663014771017131,12.016701829579738,1.6794493495686496,8.570951002909375,-4.960554960823572,72.02141234401465,-3.0212702596667924,3.445750826670362,5,-3.1440000534057617,-4.08799934387207,-9.424499750137329,-9.73199987411499,-2.0680007934570277,0,-0.05488350532365438,1.0459199375245614,28.68600082397461,-1.0333308608485667,27.61199951171875,2.661531509325486,27.43199920654297,-0.05488350532365438
2641,2020-05-19,28.964000701904297,29.513999938964844,28.79999923706055,28.79999923706055,5377500.0,0.0010368661999615725,-7.707247860067323,-0.1961738971720563,85.40772364507464,81.23166852403929,-2.014230547673243,-5.6409508325857445,-8.551859407939268,-6.976988354315921,17.920727980694362,0.7140007019042933,2.637933846072695,4.718800830841065,-2.3238223998392087,11.761424061521339,1.19748921550093,8.2401124461812,-4.1790378910030945,73.02545109611876,0.18343100150346459,3.521311615340136,5,-2.0360002517700195,-4.118000030517578,-9.454500436782837,-9.762000560760498,-1.798000335693363,1,-0.06449385393070928,1.2966518748360074,28.93400001525879,1.0459199375245614,28.68600082397461,-1.0333308608485667,27.61199951171875,-0.06449385393070928
2642,2020-05-20,29.12400054931641,29.9379997253418,28.697999954223636,29.52400016784668,10851500.0,0.005524093479309711,1.019545683997969,-2.4390002791217285,86.93447655222201,83.347270338686,-1.232841763540332,-5.428571529208487,-8.53750650055741,-7.090073914385176,19.329950950185033,1.239999771118164,3.2418524793992027,4.465700626373295,-2.709354006591635,11.640755259338224,0.8781733098908298,8.05322794285576,-3.6411324678544617,72.70291481469877,1.235758750246731,3.5875273164824644,5,-1.2900009155273473,-4.1940002441406286,-9.61450028419495,-9.922000408172611,-2.2140007019043004,2,-0.06853455062044522,-7.707247860067323,28.964000701904297,1.2966518748360074,28.93400001525879,1.0459199375245614,28.68600082397461,-0.06853455062044522
2643,2020-05-21,28.67600059509277,29.20000076293945,28.5,28.965999603271484,6170500.0,-0.015382500541607613,-1.1806870612282379,0.7249982118589667,88.94653049598098,85.51607835835857,-0.5876607767985824,-4.539285727349114,-7.898905039693592,-6.594765662982429,20.39400670661424,0.7000007629394496,3.8272968422614078,3.5898006439208956,-3.464907669319924,10.644508957161715,0.06244648730048752,7.117154800541304,-2.4803114506100457,53.87430182397161,-23.322383376241874,3.52735415662041,5,-0.3160009384155238,-3.7460002899169886,-9.027500391006466,-9.474000453948971,-1.9820003509521449,3,-0.046519790537526196,1.019545683997969,29.12400054931641,-7.707247860067323,28.964000701904297,1.2966518748360074,28.93400001525879,-0.046519790537526196
2644,2020-05-22,28.52799987792969,28.90200042724609,28.24600028991699,28.673999786376953,8557000.0,-0.005161135238238357,1.1793981408140375,0.5034496819978375,87.31312802815631,85.72863285969648,-0.28810745570862295,-3.974935622234266,-7.479819120042009,-6.398240261450578,21.428412397991416,0.6560001373291016,4.3974225183228235,3.0480998992919943,-3.8420747944372486,9.93827459302124,-0.3969874475726307,6.493187246156619,-1.7335410405095146,16.666647878750656,-63.09019277529886,3.4450873468646233,5,-0.16800022125244496,-3.59799957275391,-8.83849930763245,-9.325999736785892,-1.0739994049072301,4,0.0016124343513168604,-1.1806870612282379,28.67600059509277,1.019545683997969,29.12400054931641,-7.707247860067323,28.964000701904297,0.0016124343513168604
2645,2020-05-26,27.506000518798828,29.09600067138672,27.420000076293945,28.871999740600586,10103000.0,-0.03582443085754217,-1.1794544586441456,9.356164920440225,77.99034015488405,85.35955784005148,0.7174767739084302,-2.5830471345147785,-6.237058096513685,-5.3325597088303525,22.70281585122451,1.6760005950927734,4.362332900055453,1.707200527191162,-4.920270493057146,8.33467154743947,-1.6065349829329918,5.020936037315316,-0.20857513931119342,3.4154271045034745,-73.72184308659259,3.313735510124153,5,0.853999137878418,-2.576000213623047,-7.688500642776489,-8.30400037765503,0.3379993438720703,1,-0.0033447596731058793,1.1793981408140375,28.52799987792969,-1.1806870612282379,28.67600059509277,1.019545683997969,29.12400054931641,-0.0033447596731058793
2646,2020-05-27,26.229999542236328,27.67200088500977,25.66200065612793,27.45000076293945,16801000.0,-0.04638991320059138,1.4158635329934284,0.8931199968722789,67.82545362118188,83.42784697269714,1.9740734491533836,-0.9508175857334678,-4.70582485161184,-4.029178801566424,23.845680357546133,2.0100002288818395,4.242137216764014,0.17409954071045064,-6.071881054804436,6.420080136225334,-2.948890757046989,3.2970898384678904,3.7080001831054723,13.28341931124001,-59.50685266266876,3.1229902977574415,5,1.5700006484985352,-1.2999992370605469,-6.220499277114868,-7.027999401092529,1.4580001831054723,2,0.02424703357471758,-1.1794544586441456,27.506000518798828,1.1793981408140375,28.52799987792969,-1.1806870612282379,28.67600059509277,0.02424703357471758
2647,2020-05-28,26.93400001525879,27.49600028991699,25.98600006103516,26.29199981689453,8906000.0,0.026839515261479763,-1.4082943827505092,-0.5262291442579499,49.358790733625156,79.50260881913668,1.3320860029475057,-1.3100782496712355,-5.156108560092804,-4.706313592627517,25.278186146062243,1.5100002288818288,3.8913122108154354,0.6166000366210938,-5.290980908592573,6.524180981834757,-2.3371904359857396,3.570390509227927,2.9184797286987347,35.95249634622532,-32.650386937038164,2.953790472606832,5,0.8660001754760742,-1.9890003204345703,-6.945499658584595,-7.73199987411499,1.0060005187988246,3,0.008613661202224288,1.4158635329934284,26.229999542236328,-1.1794544586441456,27.506000518798828,1.1793981408140375,28.52799987792969,0.008613661202224288
2648,2020-05-29,27.84000015258789,27.89800071716309,27.058000564575195,27.1560001373291,8462500.0,0.03363778632270842,1.0999973773993719,1.0654202553231944,53.11345651749428,75.89851265869875,0.5161026439949445,-1.813507866968692,-5.782961659583776,-5.582429749834553,26.86929282105477,0.9640007019043004,3.6455585639729726,1.2080001831054688,-4.285811842418298,6.701812208629239,-1.5389058296564144,3.954906195867352,1.9286700096130396,63.42456280670182,-1.2450069238862866,2.7469060127618845,5,-0.039999961853027344,-2.895000457763672,-7.760499715805054,-8.693000316619873,-0.2480010986328125,4,-0.03340518319247687,-1.4082943827505092,26.93400001525879,1.4158635329934284,26.229999542236328,-1.1794544586441456,27.506000518798828,-0.03340518319247687
2649,2020-06-01,28.95000076293945,29.32600021362305,27.841999053955078,27.96199989318848,10319000.0,0.03987071136019282,-1.416934984087346,1.4444456837872477,55.38539631459983,72.47503289591323,-0.617442000175064,-2.4105714935940448,-6.657316247203134,-6.655437125557757,28.257251399882122,1.4860000610351598,3.409205668552829,1.9139007568359325,-2.947285059210831,6.775086572882696,-0.5166921511874492,4.344493664859314,0.7365360091400213,89.73800501928413,27.688829031546646,2.4305929080233817,6,-1.1500005722045863,-3.997000694274899,-8.870500326156613,-9.803000926971432,0.3199996948242223,0,-0.07792747700673153,1.0999973773993719,27.84000015258789,-1.4082943827505092,26.93400001525879,1.4158635329934284,26.229999542236328,-0.07792747700673153
2650,2020-06-02,28.788000106811523,29.167999267578125,27.989999771118164,29.06399917602539,6933500.0,-0.00559587743898482,3.867774034009182,-0.27935103871258143,57.19471065879398,69.34025367521538,-0.5345421951345202,-1.7351878814432915,-6.248634039330501,-6.462693986954417,29.720216984975256,1.177999496459961,3.174585253299,1.369500064849852,-2.673125750427559,5.412125880127263,-0.6518128427888534,3.3908129724885576,0.8180459429489169,85.31658919797117,25.136753701585675,2.021312907638706,6,-0.9879999160766602,-3.4940004348754883,-8.517999649047852,-9.641000270843506,1.1319999694824219,1,-0.04633873936499766,-1.416934984087346,28.95000076293945,1.0999973773993719,27.84000015258789,-1.4082943827505092,26.93400001525879,-0.04633873936499766
2651,2020-06-03,28.577999114990234,29.13800048828125,28.332000732421875,29.0,5040500.0,-0.007294740553082102,1.3094487285287222,1.5289938702031056,57.4628752900892,66.06563131275618,-0.4303048247315395,-1.037629193596203,-5.795688793320842,-6.2254462429960284,31.913497700427907,0.805999755859375,2.8073871331264577,0.8161991119384773,-2.229128920789563,3.8615271446665176,-0.7064649044255447,2.338863128302499,0.9491660268975544,77.60475854909014,18.235833790738376,1.5226640163640206,6,-1.083998680114746,-3.232998847961426,-7.868498802185059,-9.430999279022217,0.582000732421875,2,-0.025684067291272483,3.867774034009182,28.788000106811523,-1.416934984087346,28.95000076293945,1.0999973773993719,27.84000015258789,-0.025684067291272483
2652,2020-06-04,27.916000366210934,28.658000946044922,27.57600021362305,28.381999969482425,5439500.0,-0.023164629060123954,1.1257349276595037,1.104262146892672,51.86274949791871,61.945211201860374,0.047292126943133894,0.0709462325693373,-4.9829217283781055,-5.539262675918788,33.90508055887772,1.0820007324218714,2.3681493109082083,-0.1269996643066449,-1.7540863727290805,1.5000870441157907,-0.9405430185178645,0.6865436899045747,1.5338614859616584,37.83068493841882,-20.11682170516667,0.8135433542112183,6,-0.42199993133544567,-2.5710000991821254,-7.186999797821041,-8.769000530242916,-1.6919994354248047,3,-0.008167382070430884,1.3094487285287222,28.577999114990234,3.867774034009182,28.788000106811523,-1.416934984087346,28.95000076293945,-0.008167382070430884
2653,2020-06-05,28.09600067138672,28.327999114990234,27.097999572753906,27.591999053955078,7622000.0,0.006447926021438732,1.5413252940828752,-1.081549456036788,45.93999492843902,57.348196413002896,-0.24991444210209224,-0.02595540503819649,-4.988642478768732,-5.701354353652661,33.068029283493736,1.2299995422363281,1.9444837395848182,-0.0005993843078613281,-1.555367404795554,1.5541686361798313,-0.7779833945517076,0.776784625935985,1.2781039568649817,44.79357323001001,-8.229911165721575,0.7773840102438457,6,-0.6020002365112305,-2.75100040435791,-7.092000484466553,-8.949000835418701,-1.2000007629394531,4,-0.005552396554715955,1.1257349276595037,27.916000366210934,1.3094487285287222,28.577999114990234,3.867774034009182,28.788000106811523,-0.005552396554715955
2654,2020-06-08,27.50200080871582,27.84600067138672,27.07200050354004,27.61599922180176,7444500.0,-0.02114179415135886,1.6968585308797044,-0.2261866016757437,40.593808586673326,53.19302623875726,0.2047766479582407,0.6098663559926862,-4.239791085280608,-5.092813943016729,32.16044098100465,1.0240001678466797,1.4493667034016475,-0.6012992858886719,-2.1439548599362404,0.9413562881588966,-1.3726270729124543,0.1700285011351106,1.7978617400934063,20.515293832872118,-28.861470626875175,0.7713277870237841,6,-0.008000373840332031,-2.1570005416870117,-6.2960004806518555,-8.355000972747803,-1.63800048828125,0,0.0032724253724381036,1.5413252940828752,28.09600067138672,1.1257349276595037,27.916000366210934,1.3094487285287222,28.577999114990234,0.0032724253724381036
2655,2020-06-09,27.18400001525879,27.540000915527344,27.007999420166016,27.5,6403500.0,-0.011562823943931044,1.686863919005486,2.771968277338958,38.734177765298206,49.960662254770185,0.527802304894422,0.9026327340031166,-3.753514437070237,-4.763027973752468,30.786224658892632,0.5320014953613281,0.9376907441904976,-0.873900127410888,-2.4704586865305522,0.7226584317087763,-1.67217940697072,-0.07562084785105583,2.0431052956968117,8.262934593197665,-36.54763179250197,0.7982792795598329,6,0.47200012207031605,-1.8120002746582031,-6.203999996185303,-8.077000141143799,-1.7140007019043004,1,0.07673633171475802,1.6968585308797044,27.50200080871582,1.5413252940828752,28.09600067138672,1.1257349276595037,27.916000366210934,0.07673633171475802
2656,2020-06-10,27.52799987792969,27.99799919128418,27.46999931335449,27.46999931335449,5693000.0,0.012654497589678071,-17.20671511723292,-0.18354609929080262,40.128649241944856,48.93509097791682,0.43280016418364653,0.5763698726461648,-3.945434324406502,-5.0996372845483755,29.370108391417247,0.8139991760253906,0.4447389187238677,-0.5224002838134716,-2.1278575002520412,1.083056932625098,-1.3251288920327582,0.280328324405815,1.6278033399293577,31.515150113978642,-9.363747925910644,0.802728608219285,6,0.6389999389648402,-1.9890003204345703,-6.601999759674076,-8.513999462127689,-1.704000473022461,2,0.08689335254909003,1.686863919005486,27.18400001525879,1.6968585308797044,27.50200080871582,1.5413252940828752,28.09600067138672,0.08689335254909003
2657,2020-06-11,26.34600067138672,27.5939998626709,26.26799964904785,27.27799987792969,6201500.0,-0.04293807075648193,-1.4374975895208142,-16.068795422405934,36.78839186852842,47.1211949058095,1.7015571435811445,1.7632393978857372,-2.6233729441418703,-3.91193625033803,28.30421401890635,1.3260002136230469,0.07737342014911164,-1.6500995635986335,-3.409685602896481,0.10948647569921377,-2.529892583247559,-0.7703065439497081,2.7399264952377074,3.7864583767347852,-33.98426303329206,0.8797930196489242,6,1.4509992599487305,-0.47200107574462535,-5.302000999450684,-7.5450005531311035,0.61199951171875,3,0.10680934883151183,-17.20671511723292,27.52799987792969,1.686863919005486,27.18400001525879,1.6968585308797044,27.50200080871582,0.10680934883151183
2658,2020-06-12,26.06800079345703,27.15399932861328,25.649999618530273,26.77199935913086,5755500.0,-0.010551881532122276,1.0490480137828166,0.755363910968489,36.25391946420311,44.99547525576543,1.9017551258069396,2.0233753818833335,-2.2011402074736317,-3.630272239813962,27.15691588324799,1.5039997100830078,-0.09476056662781929,-1.850899505615235,-3.806055543525723,0.10425653229525267,-2.828477524570477,-0.873321486659993,2.949447842957465,17.802438287350082,-21.70266205628359,0.977578018955243,6,1.340998649597168,0.9439992904663121,-4.916500568389893,-7.5500006675720215,0.6639995574951172,4,0.005984353712627399,-1.4374975895208142,26.34600067138672,-17.20671511723292,27.52799987792969,1.686863919005486,27.18400001525879,0.005984353712627399
2659,2020-06-15,27.18199920654297,27.46199989318848,25.375999450683594,25.68000030517578,10210000.0,0.04273432481118955,1.0232785302132459,-2.1335255135492472,48.20795752520696,43.9969471298113,0.5705959319769036,0.8336661873095821,-3.157888651650044,-4.734570500306532,25.43053893570274,2.0860004425048864,-0.04039759952366495,-0.6617010116577156,-2.608303765788385,1.2849017424729539,-1.635002388723052,0.3116003654076209,1.7007514691561596,68.87871603853397,23.783700593929197,0.9733013770653353,6,0.07500076293945312,0.47500038146972656,-3.533998966217041,-6.476998805999756,-0.323999404907223,0,-0.010521643236118594,1.0490480137828166,26.06800079345703,-1.4374975895208142,26.34600067138672,-17.20671511723292,27.52799987792969,-0.010521643236118594
2660,2020-06-16,27.34600067138672,28.0,27.07200050354004,27.86199951171875,6300500.0,0.006033458525165125,1.3434336136558487,-0.34354142327424186,57.038350980956345,43.94977776212988,0.20175235451731055,0.5740265249322789,-3.1628450292668795,-4.891907242076293,23.39127356487149,0.9279994964599609,-0.08266330051352,-0.4182995796203599,-2.3063149640901983,1.4697158048494785,-1.3623072718552791,0.5257081126145593,1.3263449308114765,75.0762503161953,24.885013366367204,0.9440076922349195,6,-0.32900047302246094,0.31099891662597656,-3.510500431060791,-6.618000507354736,-0.314001083374027,1,-0.054194409221339224,1.0232785302132459,27.18199920654297,1.0490480137828166,26.06800079345703,-1.4374975895208142,26.34600067138672,-0.054194409221339224
2661,2020-06-17,27.09600067138672,27.76799964904785,26.95800018310547,27.55400085449219,5972000.0,-0.009142104653774297,-1.2070795264377852,0.8875992488873844,51.083761278785985,43.863223515559575,0.24520970537817988,0.7134859835809593,-2.794948244537199,-4.633179697431888,21.218739346266094,0.8099994659423828,-0.24759196387010007,-0.574899578094481,-2.3966819261500376,1.2468827699610756,-1.4857907521222593,0.3359915959332973,1.3785641617206004,65.54881328630867,12.996467561139042,0.9108911740277782,6,-0.2440013885498047,0.5609989166259766,-2.691500186920166,-5.840000629425049,-0.488000869750973,2,-0.06000890602830855,1.3434336136558487,27.34600067138672,1.0232785302132459,27.18199920654297,1.0490480137828166,26.06800079345703,-0.06000890602830855
2662,2020-06-18,27.12800025939941,27.395999908447266,26.908000946044922,27.04400062561035,5976000.0,0.0011809708894228166,-1.7415749600848665,-0.18340524062566754,44.60606172700003,43.71500871539969,0.10021617698277296,0.5526168713477801,-2.6985757802463475,-4.644808452815106,18.75737921714477,0.48799896240234375,-0.4318562830604904,-0.44309997558594105,-2.1444165523021574,1.2582166011302753,-1.2937582639440492,0.40755831277216714,1.1606506507624843,66.76830952540162,14.947168671834213,0.8506582883581086,6,-0.44000053405761363,0.5289993286132848,-2.6185002326965297,-5.7670006752014125,0.20199966430664062,3,-0.0480684474352423,-1.2070795264377852,27.09600067138672,1.3434336136558487,27.34600067138672,1.0232785302132459,27.18199920654297,-0.0480684474352423
2663,2020-06-19,27.341999053955078,27.673999786376953,26.691999435424805,27.441999435424805,17582500.0,0.007888483946822511,2.4822640590600575,-1.190485921889242,35.90460980599482,43.19398662865763,-0.25924822461747965,0.24617532608314363,-2.795123604303839,-4.846916775837933,16.432020775790214,0.9820003509521484,-0.6137164470906882,-0.16240110397338725,-1.7840620775168183,1.4592598695700438,-0.973231590745101,0.6484293827983265,0.7718927686381178,74.9237496838047,26.74636495706943,0.8108304867717154,6,-0.6539993286132812,0.3150005340576172,-2.8324990272521973,-5.98099946975708,-0.6579990386962891,4,-0.01404428659703516,-1.7415749600848665,27.12800025939941,-1.2070795264377852,27.09600067138672,1.3434336136558487,27.34600067138672,-0.01404428659703516
2664,2020-06-22,28.57399940490723,28.847999572753906,27.31800079345703,27.53199958801269,12082000.0,0.04505889816326136,-1.0816346655386908,-10.41995841995849,48.4204254734444,44.27023637400721,-1.4786946648731352,-1.0352815850311963,-3.846190438270593,-6.058879709683197,14.52734315840028,1.529998779296875,-0.6738883548016332,1.067299270629885,-0.5605928667394657,2.6951914079992356,0.2533532019452096,1.8812453393145603,-3.1979999542236364,87.29127317282487,42.001929917096064,0.8139460686846755,6,-1.4619998931884801,-0.9169998168945348,-4.050999641418461,-7.212999820709232,-1.2059993743896555,0,-0.06446416645612241,2.4822640590600575,27.341999053955078,-1.7415749600848665,27.12800025939941,-1.2070795264377852,27.09600067138672,-0.06446416645612241
2665,2020-06-23,27.41399955749512,28.899999618530273,27.336000442504886,28.857999801635746,10051500.0,-0.04059634183420935,1.0471195038895984,-1.3857970229247876,42.46504406979559,44.529835799323955,-0.3158537826893877,0.12382073559573215,-2.5324788636115834,-4.88876939769499,13.312300465296309,1.563999176025387,-0.725892201374915,-0.08810052871703888,-1.716520851441679,1.5403197940076012,-0.9023106900793572,0.7261096326452794,-1.9685601043701197,32.69927817917343,-8.151157730475504,0.8142101613623194,6,-0.27600002288818715,0.24300003051757457,-2.7454996109008825,-5.99099969863892,-0.06399917602539062,1,-0.020281599359235458,-1.0816346655386908,28.57399940490723,2.4822640590600575,27.341999053955078,-1.7415749600848665,27.12800025939941,-0.020281599359235458
2666,2020-06-24,26.86599922180176,28.16399955749512,26.60000038146973,27.54400062561035,9689500.0,-0.019989798808599413,-1.5851245609942333,0.4695299786546037,43.101173959498595,45.23125603165398,0.14345192159893827,0.7609246084422772,-1.8643335745792058,-4.324258065062253,13.2102008351429,1.5639991760253906,-0.6993774963555843,-0.667900848388669,-2.2145090413163295,0.8787073445389915,-1.441204944852501,0.10540324807516299,-1.2823773620605508,11.565170807273155,-28.441720073240447,0.7733040964638311,6,0.27200031280517223,0.791000366210934,-1.5479989051818883,-4.960999011993412,0.794000625610348,2,0.006178827180052249,1.0471195038895984,27.41399955749512,-1.0816346655386908,28.57399940490723,2.4822640590600575,27.341999053955078,0.006178827180052249
2667,2020-06-25,27.166000366210934,27.36199951171875,26.6560001373291,26.93000030517578,5632500.0,0.011166573107235234,1.2484115510308214,-0.34808196518392315,43.98447373706615,46.09020650641654,-0.03129052051939496,0.5050918419739467,-2.0414503403877937,-4.60944467054188,13.102583614107838,0.7059993743896484,-0.6199269162441219,-0.3794997215271039,-1.9105649987415774,1.1515655556873696,-1.1450323601343406,0.3860329170801329,-1.4497233961181593,24.608703151769998,-14.181633235691056,0.7655326386072373,6,-0.028000831604000354,0.49099922180176137,-1.278999805450436,-5.261000156402584,0.47799873352051137,3,-0.02054040186457584,-1.5851245609942333,26.86599922180176,1.0471195038895984,27.41399955749512,-1.0816346655386908,28.57399940490723,-0.02054040186457584
2668,2020-06-26,26.90999984741211,27.29800033569336,26.621999740600586,27.20000076293945,6804000.0,-0.009423563106376043,1.7818951036875401,-1.2288171208741507,45.995664600802414,45.84439618148271,0.3986280096417687,0.725018794128264,-1.665585612925753,-4.351432262577326,12.745263353785747,0.6760005950927734,-0.5834626810766892,-0.5890002250671387,-2.1387811558381955,0.9607807057039182,-1.363890690452667,0.18589024031838974,-1.0663739713818359,13.478242120574194,-26.48265503669387,0.7748904653855286,6,0.8400001525878906,0.44099998474121094,-0.5279998779296875,-4.921000003814697,0.8560009002685547,4,0.015607583748624032,1.2484115510308214,27.166000366210934,-1.5851245609942333,26.86599922180176,1.0471195038895984,27.41399955749512,0.015607583748624032
2669,2020-06-29,26.694000244140625,26.8799991607666,25.66200065612793,26.80200004577637,7454000.0,-0.008026741155565564,8.227330197744399,0.3724119333877204,46.63923293701118,44.68893862104436,0.6013652569194541,0.8045903949364686,-1.34723334226112,-4.133698321348721,11.437153126906157,1.2479991912841797,-0.4137848631522161,-0.6921998023986831,-2.120986128468605,0.7365865236712388,-1.4065929654336458,0.022193360636279635,2.2059993743896484,31.871523122633484,-11.599157844556004,0.7143931630349615,6,0.5869998931884766,0.6569995880126953,-0.04900026321411133,-4.705000400543213,1.3299999237060547,0,-0.0003746245894349354,1.7818951036875401,26.90999984741211,1.2484115510308214,27.166000366210934,-1.5851245609942333,26.86599922180176,-0.0003746245894349354
2670,2020-06-30,27.45400047302246,27.53199958801269,26.738000869750977,26.82399940490723,6108500.0,0.028470825726041538,1.0203547768691397,-5.83335393744569,49.51985848095731,44.515171643507834,-0.1583570583763816,-0.06374205996878146,-1.990006326399925,-4.8924770787084455,10.12697013565945,0.8379993438720668,-0.18258247924723037,0.134500408172606,-1.1343465590120871,1.4033473753572991,-0.49992307541974057,0.7689238917649526,1.381239166259764,71.62272596983603,25.53929013120912,0.6344234835923457,6,-0.17300033569335938,-0.10300064086914062,-0.8090004920959473,-5.465000629425049,0.44799995422362926,1,-0.0031325286305503575,8.227330197744399,26.694000244140625,1.7818951036875401,26.90999984741211,1.2484115510308214,27.166000366210934,-0.0031325286305503575
2671,2020-07-01,27.8439998626709,27.97200012207031,27.242000579833984,27.45400047302246,6196000.0,0.014205557766769461,1.2600608225811352,0.6190456006927029,60.8330871214786,46.31817446511656,-0.48175637585798015,-0.5391951242139541,-2.1838101808513812,-5.2654984974606585,8.86692369348755,0.7299995422363246,-0.14697389360577517,0.5611997604370131,-0.5915281170436693,1.7139276379176955,-0.015164178303329834,1.1375636991773561,0.9277749969482407,94.45886194838612,41.247818652051336,0.5763639387403412,7,-0.5629997253417969,-0.4930000305175781,-1.1989998817443848,-5.855000019073486,-1.6439990997314489,2,-0.01774168523335795,1.0203547768691397,27.45400047302246,8.227330197744399,26.694000244140625,1.7818951036875401,26.90999984741211,-0.01774168523335795
2672,2020-07-02,27.6879997253418,28.1879997253418,27.558000564575195,28.06399917602539,4898000.0,-0.0056026482580988635,1.0192263018254173,-0.9641026644234817,61.92578751147166,49.20941643239176,-0.26593217774079747,-0.4228307855400111,-1.8495630375266074,-5.098428505393901,8.241573142812207,0.6299991607666051,-0.2157302045586853,0.4165996551513693,-0.7140598965104665,1.5472592068132052,-0.1487301206795486,0.9819294309822872,1.0215796502075136,80.20585177192454,21.585751207333388,0.5653297758309175,7,-0.40699958801269887,-0.3369998931884801,-1.3229994773864782,-5.698999881744388,-2.3120002746582067,3,-0.0010112640207831092,1.2600608225811352,27.8439998626709,1.0203547768691397,27.45400047302246,8.227330197744399,26.694000244140625,-0.0010112640207831092
2673,2020-07-06,27.940000534057614,28.53199958801269,27.73200035095215,27.93400001525879,6178000.0,0.009101445074241488,-2.902436755087023,-0.015958849907666776,56.39123983726108,50.09506247281585,-0.4740357632618206,-0.724250678218084,-1.8927285051272058,-5.33327897424989,8.06100742691955,0.8439998626708913,-0.19973360490921266,0.6764004707336397,-0.43224507368697473,1.7850460151542542,0.12207769852333428,1.2307232429439452,0.708627267103271,79.37284758617295,21.139513901085287,0.5543227722103067,7,-0.6590003967285121,-0.5890007019042933,-1.5675005912780726,-5.9510006904602015,-2.6219997406005824,0,-0.010594181412607928,1.0192263018254173,27.6879997253418,1.2600608225811352,27.8439998626709,1.0203547768691397,27.45400047302246,-0.010594181412607928
2674,2020-07-07,27.591999053955078,28.15200042724609,27.214000701904297,27.39800071716309,7366500.0,-0.012455314010403784,-2.3380870120041006,32.330260648461014,52.01176229091392,51.155808941828994,-0.31288292462960854,-0.3891109710533769,-1.3529092622539487,-4.970232108142781,7.715235540105711,0.9379997253417933,-0.13600298358296925,0.32389907836914134,-0.7895410131314762,1.4373391698697588,-0.2328209673811692,0.8806191241194519,0.9968962043051484,47.60305431163174,-8.148647224421836,0.5567200457503093,7,-0.4949989318847656,-0.2409992218017578,-1.219499111175537,-5.420999050140381,-2.2519989013671875,1,0.006306237303985496,-2.902436755087023,27.940000534057614,1.0192263018254173,27.6879997253418,1.2600608225811352,27.8439998626709,0.006306237303985496
2675,2020-07-08,29.270000457763672,29.351999282836914,27.70000076293945,27.83799934387207,12585000.0,0.06081478186945888,1.0701751870003857,7.381512324134201,64.4126142903893,53.523746756372404,-1.8996973286821586,-2.005652440739027,-2.8309203182423275,-6.628706718915232,7.713919245199719,1.760000228881836,0.015702793613421306,1.897600460052491,0.4706589518370201,3.3245419682679618,1.1841297059447555,2.6110712141602264,-3.607999801635742,96.16469225917477,39.93164759652359,0.7134707541077361,7,-1.76300048828125,-1.906001091003418,-2.893500328063965,-7.099000453948975,-3.7819995880126953,2,-0.042569192703463044,-2.3380870120041006,27.591999053955078,-2.902436755087023,27.940000534057614,1.0192263018254173,27.6879997253418,-0.042569192703463044
2676,2020-07-09,29.920000076293945,30.38999938964844,29.083999633789066,29.738000869750977,13473000.0,0.02220702454269574,1.3279898002549788,0.1270943191156942,67.10783433749589,56.09300904530904,-2.314302780610209,-2.6005949817323746,-3.267963622497561,-7.255488991551012,7.627285098157271,1.305999755859375,0.009219006406233632,2.428000068664552,0.6011972006896507,4.254802936639454,1.5145986346771032,3.341401502652001,-4.184199447631837,85.20152684041794,29.049414221878394,0.9134014339874507,7,-1.8940000534057617,-2.0370006561279297,-3.373000144958496,-7.368000030517578,-4.399999618530273,3,-0.06744651216250319,1.0701751870003857,29.270000457763672,-2.3380870120041006,27.591999053955078,-2.902436755087023,27.940000534057614,-0.06744651216250319
2677,2020-07-10,29.15999984741211,30.194000244140625,29.082000732421875,30.194000244140625,6971000.0,-0.02540107710373951,1.1508686364860528,-5.681345629846993,60.44107356542538,57.698054485822695,-1.3876328168739178,-1.7064587349841318,-2.319306246319872,-6.4772853664130565,8.533854278025085,1.11199951171875,0.13407312860008247,1.5272998809814453,-0.3603174325598566,3.4149171945227472,0.5834912242107926,2.471108537752098,-3.2380312683105466,61.27203871390833,7.184825510870581,0.9438086567706511,7,-1.1339998245239258,-1.2770004272460938,-2.740499496459961,-5.729000091552734,-3.3279991149902344,4,-0.10150888545821968,1.3279898002549788,29.920000076293945,1.0701751870003857,29.270000457763672,-2.3380870120041006,27.591999053955078,-0.10150888545821968
2678,2020-07-13,26.22400093078613,29.32399940490723,26.08799934387207,29.17799949645996,16894500.0,-0.10068583443036416,-1.0061985840929832,2.8568640544239807,38.71278747636422,56.817338323528595,1.6101480945934021,1.3089364069427951,0.7801520754886191,-3.5391725942727206,8.894725833363665,3.23600006103516,0.2300687126536971,-1.4164990425109885,-3.278001180728136,0.44500309570615926,-2.3472501116195623,-0.4857479734024146,4.165998458862312,3.161357170313909,-44.795572572332865,0.9307510691085743,7,2.0149984359741246,1.6589984893798864,0.19549942016601918,-2.7540006637573207,-0.24000167846679332,0,-0.03233684601906073,1.1508686364860528,29.15999984741211,1.3279898002549788,29.920000076293945,1.0701751870003857,29.270000457763672,-0.03233684601906073
2679,2020-07-14,26.895999908447266,27.27599906921387,25.72599983215332,26.562000274658203,13998000.0,0.025625341435685733,1.833641926879009,-0.11306695868786734,47.38964168883926,56.58064756884881,1.083787965606291,0.6476160974569858,0.3047131648656176,-4.201296502829834,9.513882639245935,1.5499992370605504,0.3179133991030625,-0.7302000999450691,-2.610828276844874,1.1504280769547357,-1.6705141883949715,0.21011398850483332,3.4079594802856477,25.08576730917002,-23.776642705575686,0.9403140884499027,7,1.1619997024536133,0.98699951171875,-0.4764995574951172,-2.87600040435791,-0.9939994812011754,1,-0.05867040156014536,-1.0061985840929832,26.22400093078613,1.1508686364860528,29.15999984741211,1.3279898002549788,29.920000076293945,-0.05867040156014536
2680,2020-07-15,25.86400032043457,26.309999465942386,24.847999572753906,26.28000068664551,14144500.0,-0.038370002659338764,5.1428834749157755,-1.2455114441043553,45.18547614604941,54.84202412713445,2.0858798895215394,1.6473559957079686,1.5165648434402996,-3.154081739066875,9.9580966851675,2.0480003356933594,0.383718243397837,-1.688099670410157,-3.7254685067994657,0.3492691659791518,-2.7067840886048096,-0.6694152522155044,4.256840686035158,18.332745962629446,-33.79147552934853,1.0186844181946535,7,1.7549991607666016,1.7549991607666016,0.5555000305175781,-1.4400005340576172,0.8540000915527344,2,-0.02025982683864569,1.833641926879009,26.895999908447266,-1.0061985840929832,26.22400093078613,1.1508686364860528,29.15999984741211,-0.02025982683864569
2681,2020-07-16,25.46999931335449,25.70000076293945,24.964000701904297,25.538000106811523,8189500.0,-0.015233567978608087,2.755082180983108,0.16346330191102207,41.92380597726622,52.619581734444964,2.3554116598093096,2.016692024630057,2.0711076683540135,-2.7285441592865425,10.518426810203433,0.8999996185302734,0.45421974245214614,-2.0008006095886266,-4.23505845433063,0.23345723515337724,-3.1179295319596285,-0.8836716872176247,4.334471207092289,11.634860877023415,-42.153537888611936,1.1171289223710024,7,2.1490001678466832,2.1490001678466832,1.0440006256103551,-1.0459995269775355,0.8719997406005895,3,0.0007067749070197582,5.1428834749157755,25.86400032043457,1.833641926879009,26.895999908447266,-1.0061985840929832,26.22400093078613,0.0007067749070197582
2682,2020-07-17,25.82399940490723,25.93000030517578,25.083999633789066,25.52400016784668,6878500.0,0.013898708327295894,2.3046834254719792,-4.411702008302301,44.87639039990787,51.340154019183494,1.910060296871297,1.6442942848218003,1.8663749393563336,-3.0369730081033417,11.087335693953637,0.8460006713867152,0.4516225599037895,-1.5816004753112765,-3.931112540230732,0.767911589608179,-2.756356507771006,-0.406844442851547,3.683082858677974,21.805180267037404,-35.55035551614584,1.1747560324597284,7,1.7950000762939418,1.7950000762939418,1.029000282287594,-1.399999618530277,0.7880001068115199,4,-0.011771954544182228,2.755082180983108,25.46999931335449,5.1428834749157755,25.86400032043457,1.833641926879009,26.895999908447266,-0.011771954544182228
2683,2020-07-20,26.95800018310547,27.02599906921387,25.77400016784668,25.86199951171875,6508000.0,0.043912670551825794,1.0324683166078816,3.653344862225457,51.146230801056426,51.243983853643776,0.6952241007118829,0.5059927486691009,0.745346427540305,-4.122209795353903,11.18146160468338,1.251998901367191,0.34499471141791815,-0.42839975357055593,-2.7863609892379735,1.9295614820968616,-1.6073803714042647,0.7505808642631528,2.269537119029856,86.90284381969413,25.236344790748575,1.178980617833709,7,0.6609992980957031,0.6609992980957031,-0.12250041961669922,-2.38800048828125,-0.3020000457763672,0,-0.041768656541120386,2.3046834254719792,25.82399940490723,2.755082180983108,25.46999931335449,5.1428834749157755,25.86400032043457,-0.041768656541120386
2684,2020-07-21,26.73200035095215,27.239999771118164,26.309999465942386,27.20000076293945,6377000.0,-0.008383404949116158,2.394171432151434,-0.4270074135950683,46.71280288835951,49.27733814230714,0.8788216409954543,0.6186368809514313,0.970870007881306,-3.836704858047348,10.455918701833777,0.9300003051757777,0.22994291812522505,-0.5622996330261216,-2.86826941154893,1.7436701454966865,-1.7152845222875257,0.5906852562352825,2.2327646874202927,78.7625678077533,17.59721922165673,1.152984889261404,7,0.8869991302490234,0.8869991302490234,0.4784994125366211,-2.1620006561279297,0.7119998931884766,1,-0.02798148618931051,1.0324683166078816,26.95800018310547,2.3046834254719792,25.82399940490723,2.755082180983108,25.46999931335449,-0.02798148618931051
2685,2020-07-22,26.857999801635746,27.47800064086914,26.73600006103516,27.17600059509277,8564500.0,0.004713431431595305,-1.6405701679959481,0.6794882767446215,45.40026195340363,46.86538565518577,0.4187333619863445,0.47310386841752106,0.8225083873367467,-3.9000102385124045,9.715000248586133,0.7460002899169922,0.1449439628768303,-0.408500194549557,-2.7217882175398316,1.9047878284407176,-1.565144206044696,0.7481438169455821,1.8597593087995818,75.33807262188382,17.624700135258948,1.156644011495138,7,0.6630001068115199,0.7609996795654261,0.5989999771118129,-2.288000106811527,-0.444000244140625,2,-0.035594585652332644,2.394171432151434,26.73200035095215,1.0324683166078816,26.95800018310547,2.3046834254719792,25.82399940490723,-0.035594585652332644
2686,2020-07-23,27.03199958801269,27.67799949645996,26.75,26.87800025939941,7571500.0,0.006478508737137956,-3.526828496729672,-0.4842734099469891,46.94485834083792,45.36580618578716,-0.23245603966703854,0.32904855302562197,0.6410537493882877,-4.0353428437964105,9.665282045546185,0.9279994964599609,0.11659310484942154,-0.24280042648315714,-2.551224075565198,2.0656232225988838,-1.3970122510241794,0.9114113980578651,1.4535739501617506,75.09637846387086,19.3925491873823,1.1542118245410207,7,0.053999900817874646,0.5869998931884801,0.3050003051757848,-2.1840000152587855,-0.8839988708496023,3,-0.011615832376848267,-1.6405701679959481,26.857999801635746,2.394171432151434,26.73200035095215,1.0324683166078816,26.95800018310547,-0.011615832376848267
2687,2020-07-24,26.607999801635746,26.86599922180176,26.06999969482422,26.61599922180176,4574000.0,-0.01568510627548869,2.133859982428357,-0.05194451325241516,43.89438661121115,45.94153942299237,-0.23303257571942382,0.7474216095992041,1.0604486046780295,-3.5537680068207465,9.500623196952308,0.961999893188473,-0.18198994023440918,-0.6389001846313427,-2.9662709944868695,1.6884706252241841,-1.8025855895591079,0.5247852202964225,1.6593192986134646,43.802517220238926,-8.539387378900798,1.1636854049277636,7,-0.34500026702881215,1.0109996795654261,0.646499633789059,-1.6779994964599645,-0.20599937438965554,4,-0.009997021559821073,-3.526828496729672,27.03199958801269,-1.6405701679959481,26.857999801635746,2.394171432151434,26.73200035095215,-0.009997021559821073
2688,2020-07-27,27.32999992370605,27.395999908447266,26.729999542236328,26.917999267578125,3481000.0,0.02713470112195049,1.448527942274721,-51.50381497377161,48.83886217064125,46.10256392097037,-0.873506647308993,0.061661588281904045,0.33633547667995245,-4.224651049772913,9.426290424083291,0.7880001068115199,-0.5814723931617394,0.062099933624264025,-2.2600449280809407,2.3842447953294688,-1.0989724972283383,1.2231723644768664,0.7321600048934407,78.35823285550742,24.36694982791652,1.1610724308526028,7,-1.0670003890991175,0.28899955749512074,-0.15750026702880504,-2.39999961853027,-1.2259998321533203,0,-0.026271511671849934,2.133859982428357,26.607999801635746,-3.526828496729672,27.03199958801269,-1.6405701679959481,26.857999801635746,-0.026271511671849934
2689,2020-07-28,26.68400001525879,27.38400077819824,26.65399932861328,27.22400093078613,4692000.0,-0.023637025622049945,-1.4333288828701554,-1.3106797464896998,37.385361347730914,45.23588449893498,-0.2913835029425371,0.7450742346879551,0.9380486686531597,-3.5210315990111773,9.842791074119328,0.7300014495849574,-0.9124714843715473,-0.5833999633789055,-2.9060693834535307,1.7392694566957196,-1.7447346734162181,0.577934746658407,1.1853102919899676,38.18410423993689,-10.039916900164883,1.1613347100373133,7,-0.36299991607666016,0.9349994659423828,0.48849964141845703,-1.7539997100830078,-0.1639995574951172,1,-0.0010493133680735678,1.448527942274721,27.32999992370605,2.133859982428357,26.607999801635746,-3.526828496729672,27.03199958801269,-0.0010493133680735678
2690,2020-07-29,27.368000030517575,27.57200050354004,26.836000442504886,26.97200012207031,3542500.0,0.02563333888726027,-1.203595413221289,-0.7333319204848944,37.592374462074346,44.75461433058033,-0.8265231011732617,0.05723542234229839,0.20880200234017465,-4.1284792525021246,10.136029329399863,0.88800048828125,-0.7595084090155986,0.10490007400512269,-2.216632935299838,2.4264330833100836,-1.0558664306473595,1.265666578657605,0.3200316326614896,80.72142386914236,35.63915551860914,1.1607665046524804,7,-0.9870004653930629,0.2509994506835973,0.016499519348148084,-2.4379997253417933,-3.2280006408691335,2,0.0027769736019549462,-1.4333288828701554,26.68400001525879,1.448527942274721,27.32999992370605,2.133859982428357,26.607999801635746,0.0027769736019549462
2691,2020-07-30,27.35000038146973,27.645999908447266,26.666000366210934,27.011999130249023,4560500.0,-0.0006576896020086265,1.1075252057064646,0.8535387105164381,40.515615895641496,44.27008383010629,-0.5741818999714674,0.03829151808698583,0.17944579514199788,-3.993783940480416,10.047419990947732,0.9799995422363317,-0.7661253911722703,0.11160039901733754,-2.1943691491748574,2.4175699472095324,-1.04138437507876,1.264585173113435,-2.502000808715824,81.2183066716047,36.60659640596927,1.1529847740960968,7,-0.6240005493164098,0.26899909973144176,0.04749917984008434,-2.420000076293949,-3.822000503540039,3,-0.03422306438462697,-1.203595413221289,27.368000030517575,-1.4333288828701554,26.68400001525879,1.448527942274721,27.32999992370605,-0.03422306438462697
2692,2020-07-31,27.65999984741211,27.70400047302246,27.082000732421875,27.68000030517578,4281500.0,0.011334532417498933,17.293896555592955,-0.05917273291574905,60.38171802067036,45.29624907673006,-0.6664395564003378,-0.2887157918888974,-0.18044174379470945,-4.195532866409479,9.80354956155025,0.6219997406005859,-0.6524216219359822,0.42299985885620117,-1.881854113653521,2.7278538313659233,-0.7294271273986581,1.5754268451110605,-2.7560402679443357,95.80946879490212,44.056231847119676,1.1524269862548604,7,-0.7729997634887695,-0.0410003662109375,-0.2625002861022949,-2.729999542236328,-4.576000213623043,4,-0.05466374326066681,1.1075252057064646,27.35000038146973,-1.203595413221289,27.368000030517575,-1.4333288828701554,26.68400001525879,-0.05466374326066681
2693,2020-08-03,27.643999099731445,28.27799987792969,27.30400085449219,28.0,7660000.0,-0.0005784796734972231,1.1359612340034677,17.799637612054166,55.97443421673637,46.32531922432749,-0.6066972245209818,-0.3120254530243116,-0.20110099601185993,-4.06142985783918,9.447231513518831,0.9739990234375,-0.45102822746231297,0.4217991828918457,-1.867798753836535,2.7113971196202264,-0.7229997854723464,1.5665981512560379,-2.6280378845214827,60.9605564194473,5.593064749547722,1.1447989683641904,8,-0.4699993133544922,-0.024999618530273438,-0.24649953842163086,-2.713998794555664,-4.221998214721676,0,-0.044928328495619896,17.293896555592955,27.65999984741211,1.1075252057064646,27.35000038146973,-1.203595413221289,27.368000030517575,-0.044928328495619896
2694,2020-08-04,27.766000747680664,27.77199935913086,27.239999771118164,27.464000701904297,5149000.0,0.00441331398937872,2.388561883067578,-0.8483125900764544,67.77569732279679,48.81147870981561,-0.6331877573540687,-0.4430377201712119,-0.35432958839047046,-4.0246525695038216,9.555962879521958,0.5319995880126953,-0.29329771498641577,0.5351007461547859,-1.7617246599324794,2.831926152242051,-0.6133119568888468,1.6835134491984185,-2.5543172127075167,68.23825773352004,7.847959640138697,1.1484127030436329,8,-0.5920009613037109,-0.1470012664794922,-0.2155008316040039,-2.836000442504883,-4.41400146484375,1,-0.0598574015477098,1.1359612340034677,27.643999099731445,17.293896555592955,27.65999984741211,1.1075252057064646,27.35000038146973,-0.0598574015477098
2695,2020-08-05,28.02400016784668,28.15999984741211,27.53000068664551,28.02400016784668,6705000.0,0.00929191864937784,3.6323576848098695,0.0,74.49175786991566,51.87224532415758,-0.7916463856371188,-0.8423587299846176,-0.6082546744275632,-4.142571972178889,8.89794138655263,0.629999160766598,-0.2880650211138942,0.8554001808166518,-1.269719474553515,2.9805198361868186,-0.20715964686843336,1.917960008501737,-2.628337652296139,84.243189390784,16.955080167041586,1.0625598276850834,8,-0.8500003814697266,-0.4050006866455078,-0.7080001831054688,-3.0939998626708984,-4.9899997711181605,2,-0.053668273660967936,2.388561883067578,27.766000747680664,1.1359612340034677,27.643999099731445,17.293896555592955,27.65999984741211,-0.053668273660967936
2696,2020-08-06,27.90200042724609,28.158000946044922,27.447999954223636,28.0,8254500.0,-0.00435340207928514,2.429944346159499,-100.0,70.85508707302411,54.867878708803474,-0.5959269445489142,-0.9268122561752534,-0.44237862459447896,-3.8576171216273067,7.529646963602799,0.7100009918212855,-0.20201776777342673,0.8343004226684521,-0.8956641030477144,2.5642649483846185,-0.030681840189629384,1.6992826855265335,-2.3333976699527987,68.56189637794824,-4.294454048223116,0.8649822628580824,8,-0.4360008239746058,-0.2830009460449183,-0.5860004425048793,-2.972000122070309,-4.300001144409176,3,-0.13482907963559787,3.6323576848098695,28.02400016784668,2.388561883067578,27.766000747680664,1.1359612340034677,27.643999099731445,-0.13482907963559787
2697,2020-08-07,26.20000076293945,26.336000442504886,25.11599922180176,26.18600082397461,20981500.0,-0.060999198560854784,7.531498005948596,-0.14285714285710144,43.17117545616561,54.2381357405284,1.1645797679975836,0.5713552760802862,1.2619290868886033,-2.008313792913256,6.143029098643561,2.786001205444329,-0.14470175891099757,-0.7196992874145529,-2.1816947225527237,0.7422961477236178,-1.4506970049836383,0.011298430154532468,2.0779991149902415,34.28214156239666,-35.277358375686546,0.730997717569086,8,0.49699878692627664,1.4189987182617223,1.1159992218017614,-1.2700004577636683,-2.5600013732910085,4,-0.10198476363364728,2.429944346159499,27.90200042724609,3.6323576848098695,28.02400016784668,2.388561883067578,27.766000747680664,-0.10198476363364728
2698,2020-08-10,25.375999450683594,26.56399917602539,25.142000198364254,26.233999252319336,8155500.0,-0.031450430849659594,-1.1447975776929047,-61.28596730246787,38.97201738702568,54.414430856005595,1.8799548030408495,1.4003665783415151,2.049503505070188,-1.0355147401258549,6.509095112777015,1.4219989776611364,-0.14089991244065558,-1.5013005256652825,-3.0917890007588227,0.0891879494282577,-2.296544763212051,-0.7060562881185142,2.838760414123538,8.54139866773845,-57.38146910928235,0.7952442375467695,8,1.3210000991821325,2.243000030517578,1.9400005340576172,-0.4459991455078125,-1.989999771118164,0,-0.09032155842172296,7.531498005948596,26.20000076293945,2.429944346159499,27.90200042724609,3.6323576848098695,28.02400016784668,-0.09032155842172296
2699,2020-08-11,25.31800079345703,25.63400077819824,24.61199951171875,25.20000076293945,10844000.0,-0.0022855713462351934,1.7253367106119954,-0.1375292048933104,37.335534313296336,54.38589306169693,1.926389751849186,1.4061795624541915,2.0338661630164836,-0.8583296476038527,6.795281224513832,1.0220012664794886,-0.06505133542361108,-1.4803992271423354,-3.216845370616607,0.2560469163319361,-2.348622298879473,-0.6121761554051979,2.834783858489992,19.89856862852615,-42.98132006675827,0.8682230717371364,8,1.1269989013671875,2.1829986572265625,1.9979991912841797,-0.3730010986328125,-2.2480010986328125,1,-0.07488742590359854,-1.1447975776929047,25.375999450683594,7.531498005948596,26.20000076293945,2.429944346159499,27.90200042724609,-0.07488742590359854
2700,2020-08-12,25.34000015258789,25.649999618530273,25.1560001373291,25.46199989318848,5773000.0,0.0008689216542145939,-1.0163253549032507,-1.03389583939482,35.728748488969785,53.85401890540007,1.7729061057319093,1.4154831654578466,1.9421907886610796,-0.7558128548273189,6.557049403162004,0.4939994812011719,-0.11141461854248647,-1.4321998596191392,-3.242260243037002,0.3778605237987236,-2.3372300513280706,-0.5271696679102078,2.67115309375,20.530184613630276,-39.118812601477615,0.9050301917089305,8,1.1049995422363281,2.160999298095703,1.8839998245239258,-0.3950004577636719,-1.8840007781982422,2,-0.07845307252486144,1.7253367106119954,25.31800079345703,-1.1447975776929047,25.375999450683594,7.531498005948596,26.20000076293945,-0.07845307252486144
2701,2020-08-13,25.488000869750977,25.72400093078613,25.26000022888184,25.285999298095703,5002500.0,0.005840596537959097,-2.6535530040775717,-1.655754107843549,40.09201302882342,51.5996072396393,1.489657984408126,1.3374731733528975,1.731567264445772,-0.7803341852819976,6.280007103708568,0.46400070190428977,0.0365979126544822,-1.2850992202758782,-3.092449003494714,0.5222505629429577,-2.1887741118852944,-0.38142432866646203,2.3871862272021502,44.877126469352454,-16.08333043020236,0.9036748916094173,8,0.9569988250732422,2.012998580932617,1.9474987983703613,-0.5350008010864258,-1.9200000762939453,3,-0.09628061790969455,-1.0163253549032507,25.34000015258789,1.7253367106119954,25.31800079345703,-1.1447975776929047,25.375999450683594,-0.09628061790969455
2702,2020-08-14,25.520000457763672,25.68000030517578,25.13999938964844,25.5,4270500.0,0.001255476574103298,2.1764745481268513,0.09901139679152464,31.761391526559294,48.90926916295296,1.254053321938482,1.3507865378559814,1.6573670241966454,-0.7317395134125917,6.202845886763616,0.5400009155273402,0.1332779370035908,-1.2378996849060044,-3.0835650873626506,0.6077657175506417,-2.1607323861343275,-0.3150669836776814,2.2246591357800796,46.51644990766164,-11.737547026085096,0.9228327012283234,8,0.8659992218017578,1.8829994201660156,2.4344992637634277,-9.5367431640625e-07,-1.784000396728512,4,-0.07515678450324104,-2.6535530040775717,25.488000869750977,-1.0163253549032507,25.34000015258789,1.7253367106119954,25.31800079345703,-0.07515678450324104
2703,2020-08-17,25.832000732421875,26.091999053955078,25.70000076293945,25.70000076293945,4416000.0,0.012225715872324239,-4.939369418836251,6.599847415601932,40.79516816030298,45.91143258934254,0.7353172013138121,1.0014487577351865,1.3001186460855756,-0.951443730279351,6.786481193714771,0.5719985961914062,0.19000443718762128,-0.8695994377136245,-2.7577697940019696,1.0185709185747207,-1.8136846158577953,0.07448574043054634,1.7873524578488755,82.43254040873978,20.745917681641416,0.9440851781441721,8,0.5539989471435547,1.1359987258911133,2.1224989891052246,-0.2610006332397461,-2.777999877929684,0,-0.0848560421424207,2.1764745481268513,25.520000457763672,-2.6535530040775717,25.488000869750977,-1.0163253549032507,25.34000015258789,-0.0848560421424207
2704,2020-08-18,25.983999252319336,26.27400016784668,25.642000198364254,26.020000457763672,4343500.0,0.0058841172029964195,1.3235266274679054,-0.27273646793629874,33.10545415260563,41.312954398530316,0.33967987620723505,0.8332602985732152,1.122854661648482,-1.0173088949607134,7.263882127634566,0.6319999694824254,0.01698935590964723,-0.6802008628845222,-2.5952763058023507,1.2348745800333063,-1.6377385843434382,0.27733685857439383,1.5150597908093353,74.42674457524511,14.52215221031345,0.9575377214589146,8,0.4010009765625,0.4610004425048828,2.077000141143799,-0.41299915313720703,-2.883998870849606,1,-0.09998459234569168,-4.939369418836251,25.832000732421875,2.1764745481268513,25.520000457763672,-2.6535530040775717,25.488000869750977,-0.09998459234569168
2705,2020-08-19,25.90200042724609,26.15200042724609,25.520000457763672,25.85000038146973,6679500.0,-0.0031557430508287743,1.2898547719993116,-1.44439735099318,32.596145778361304,37.06196092134556,0.09947962675337862,0.8853586085918295,1.188365954012486,-0.8418812649711249,7.636543153004588,0.6319999694824183,-0.1293373456523348,-0.7143997192382834,-2.656638502215994,1.2278390637394274,-1.6855191107271388,0.256719672250572,1.4815762346261856,67.19581258210046,9.574698253563,0.9711193914888556,8,-0.3140010833740199,0.5429992675781286,2.068499088287357,-0.3310003280639613,-2.54000091552734,2,-0.10933521294528725,1.3235266274679054,25.983999252319336,-4.939369418836251,25.832000732421875,2.1764745481268513,25.520000457763672,-0.10933521294528725
2706,2020-08-20,26.718000411987305,26.788000106811523,25.75,26.086000442504886,4611000.0,0.031503357705255475,1.6891216800494133,12.153834867771097,39.90570353023126,36.69913070735286,-1.0081508111882016,0.047040219202354905,0.3539306500390609,-1.5704788426911023,7.655257826359625,1.0380001068115234,-0.3529597189626017,0.11730022430419851,-1.815848530938748,2.050448979547145,-0.8492741533172747,1.0838746019256718,0.5547131638788301,95.75244755082885,41.18719132400486,0.9665743776214725,8,-1.018000602722168,-0.27300071716308594,0.9009990692138672,-1.1470003128051758,-3.2560005187988246,3,-0.12209001374721618,1.2898547719993116,25.90200042724609,1.3235266274679054,25.983999252319336,-4.939369418836251,25.832000732421875,-0.12209001374721618
2707,2020-08-21,26.341999053955078,26.86199951171875,26.18400001525879,26.766000747680664,4003500.0,-0.014072960260286926,1.2012998473499896,-0.6708887882903313,37.04735090629438,36.485278876160486,-0.6815623054021884,0.4238212267592303,0.7448526210208044,-1.1090767147711418,7.970686591608814,0.6779994964599609,-0.6667833312546279,-0.24540109634399343,-2.181995486088521,1.6911932934005343,-1.2136982912162573,0.7228960985282704,0.8242859593451612,61.25180146504945,7.185876010262184,0.9682971948722632,8,-0.6049995422363281,0.10300064086914062,1.2770004272460938,-0.7439994812011719,-2.921998977661133,4,-0.10530705186102984,1.6891216800494133,26.718000411987305,1.2898547719993116,25.90200042724609,1.3235266274679054,25.983999252319336,-0.10530705186102984
2708,2020-08-24,26.61199951171875,26.9060001373291,25.832000732421875,26.66399955749512,5534000.0,0.01024980895377925,3.007451453460442,0.12264112749046042,38.84807007131365,36.65333840482908,-0.8468539668293147,0.1025286548278288,0.5021799739627575,-1.2890039665982513,8.23428480492827,1.0739994049072266,-0.960032194820382,0.06049938201904226,-1.8444948392673908,1.9654936033054753,-0.8919977286241725,1.012996492662257,0.4521140815182285,78.78782874592486,25.419316903294884,0.9524971106432162,8,-0.5889997482299805,-0.16699981689453125,1.0069999694824219,-0.847000122070309,-3.049999237060547,0,-0.10807152801190778,1.2012998473499896,26.341999053955078,1.6891216800494133,26.718000411987305,1.2898547719993116,25.90200042724609,-0.10807152801190778
2709,2020-08-25,26.6560001373291,26.68199920654297,26.22800064086914,26.38800048828125,4493000.0,0.0016534129872869396,1.8375106544039197,-5.153834867769152,36.2096745662704,36.70677463564026,-0.7611421150150228,0.0593665477335108,0.4506688974837232,-1.2431981296253483,8.572814242168242,0.4539985656738281,-0.9616624121521724,0.1059000015258782,-1.79872533818369,2.0105253412354465,-0.8464126683289059,1.0582126713806623,0.3100288926471464,81.96247779231913,31.15688811763718,0.9523126698547842,8,-0.633000373840332,-0.2110004425048828,0.9629993438720703,-0.5560007095336879,-2.606000900268551,1,-0.1351290240200992,3.007451453460442,26.61199951171875,1.2012998473499896,26.341999053955078,1.6891216800494133,26.718000411987305,-0.1351290240200992
2710,2020-08-26,27.444000244140625,27.733999252319336,26.763999938964844,26.79999923706055,6662000.0,0.029561828584627303,-1.7094967900050615,2.402991979161464,45.929610488587805,37.35539657561407,-1.3625949792096819,-0.7617006668683608,-0.3411269456194468,-1.9375584436578706,8.903476660848646,1.0779991149902344,-0.8400932068466567,0.8901000976562514,-1.021685915828538,2.801886111141041,-0.0657929090861451,1.845993104398648,-2.832000732421875,85.38310899867044,35.302428899600756,0.9558930067423955,8,-1.0070009231567383,-0.9990005493164062,0.17499923706054688,-0.2060003280639613,-4.168001174926754,2,-0.15828595773308785,1.8375106544039197,26.6560001373291,3.007451453460442,26.61199951171875,1.2012998473499896,26.341999053955078,-0.15828595773308785
2711,2020-08-27,26.41399955749512,27.341999053955078,26.082000732421875,27.341999053955078,8440000.0,-0.03753099684749539,1.715515097453647,-1.4409907535200028,52.159858438861924,39.62189289920327,-0.20945421800352904,0.20509720982251523,0.6810905271803342,-0.8395224075676744,9.154699489209946,1.36199951171875,-0.7164137992783282,-0.09310054779052379,-1.9683065900821326,1.782105494501085,-1.0307035689363282,0.8445024733552806,-1.7395600509643607,30.599331123802454,-20.59245120876678,0.9376030211458048,8,0.21300029754638317,0.03100013732909801,1.156000137329098,1.2049999237060511,-2.5959987640380895,3,-0.11554479052417299,-1.7094967900050615,27.444000244140625,1.8375106544039197,26.6560001373291,3.007451453460442,26.61199951171875,-0.11554479052417299
2712,2020-08-28,26.14800071716309,26.847999572753906,26.011999130249023,26.63599967956543,6361000.0,-0.010070373468169191,-1.1999949806756012,0.5258612362010016,58.78072813370888,41.620288451803916,0.17320942262965744,0.37103610996580727,0.9350231506993758,-0.5025440844825972,9.390525670040203,0.8360004425048828,-0.5807706441843692,-0.28349943161010316,-2.0834033218298664,1.51640445860966,-1.183451376719983,0.6164525134997767,-1.412370015716558,16.614102557674464,-38.321436848489185,0.8999519451098811,8,0.4789991378784144,0.29699897766112926,1.2044987678527797,1.4709987640380824,-2.48800086975098,4,-0.10272299029774634,1.715515097453647,26.41399955749512,-1.7094967900050615,27.444000244140625,1.8375106544039197,26.6560001373291,-0.10272299029774634
2713,2020-08-31,26.40200042724609,26.459999084472656,25.833999633789066,26.20000076293945,9813500.0,0.009713924702330345,2.937140869231305,-0.41393461845129514,61.803134332697795,44.80891958292526,0.009573889664729052,0.020256715014699722,0.6647610671201143,-0.6913183757675405,9.22762538238107,0.6259994506835902,-0.47534893548372636,0.03260021209716513,-1.6744714608659166,1.7396718850602468,-0.8209356243843757,0.886136048578706,-1.6064023547821016,29.894784605083068,-28.25520929813576,0.8535358364815416,8,0.2249994277954137,0.04299926757812855,0.5389990806579625,1.2169990539550817,-2.26399993896484,0,-0.11294600040513625,-1.1999949806756012,26.14800071716309,1.715515097453647,26.41399955749512,-1.7094967900050615,27.444000244140625,-0.11294600040513625
2714,2020-09-01,26.10400009155273,26.8799991607666,25.96999931335449,26.54800033569336,6118000.0,-0.011287036242368709,-1.556172882500105,-2.1980246633807514,57.84716448413426,47.614588328011145,0.36474307837525544,0.19748512952878272,0.9029838143596329,-0.30601091952695825,9.102283349011959,0.9099998474121129,-0.32662838055281895,-0.18230009078979847,-1.7600250970530702,1.3954249154734732,-0.9711625939214343,0.6065624123418374,-1.2496339954916351,14.210553261717049,-46.68642549866405,0.7888625031316362,9,0.6379995346069371,0.3409996032714879,0.8369994163513219,1.514999389648441,-1.7760009765624964,1,-0.09737970456555123,2.937140869231305,26.40200042724609,-1.1999949806756012,26.14800071716309,1.715515097453647,26.41399955749512,-0.09737970456555123
2715,2020-09-02,26.520000457763672,26.65999984741211,25.99799919128418,26.35400009155273,6367500.0,0.015936268953107957,1.9686184953299806,-0.37387449309231374,60.04672558799707,49.8524796677629,0.05098678648824517,-0.3551785561252174,0.4682033194720745,-0.6400529759077287,8.649727887362303,0.6620006561279297,-0.2413629084818929,0.30890026092529155,-1.0480072719604188,1.6658077938110019,-0.36955350551756183,0.9873540273681449,-1.6080416985774129,45.49078831204628,-16.712471546229168,0.6784537664428544,9,0.2629995346069336,-0.07500076293945312,0.4499993324279785,1.0989990234375,-1.284000396728512,2,-0.09313729932384052,-1.556172882500105,26.10400009155273,2.937140869231305,26.40200042724609,-1.1999949806756012,26.14800071716309,-0.09313729932384052
2716,2020-09-03,24.13999938964844,26.09600067138672,23.808000564575195,26.04400062561035,12295000.0,-0.08974362847035666,1.2788830619384461,-11.469861660078784,40.780325666221195,50.2672546410881,2.2650337920994055,1.8219440490106287,2.8190476245743916,1.7938577933448165,8.800299110144818,2.7119998931884766,-0.1883224428521757,-1.8830007553100536,-3.2948582943299733,-0.4711432162901339,-2.5889295248200135,-1.1770719858000938,3.593999862670895,10.807258358934483,-51.17519325913022,0.70592876950996,9,1.6310005187988246,1.9030008316040004,2.8600001335144007,3.479000091552731,1.6359996795654297,3,-0.03579123207455692,1.9686184953299806,26.520000457763672,-1.556172882500105,26.10400009155273,2.937140869231305,26.40200042724609,-0.03579123207455692
2717,2020-09-04,23.52799987792969,24.336000442504886,22.535999298095703,23.99799919128418,11186000.0,-0.02535209308999331,2.141358276398665,0.24684821862368317,35.200406365212174,49.86195867374349,2.722153433977752,2.343660833006428,3.384506322969198,2.4551588703212666,9.085997732271904,1.8000011444091832,-0.14093067621967847,-2.361400222778318,-4.156427904843042,-0.5663725407135942,-3.2589140638106784,-1.463886381745958,4.127479400634762,22.83610983413012,-35.0493060739722,0.8975138410323615,9,1.6069993972778285,1.8789997100830043,3.644499778747555,4.090999603271481,2.593999862670895,4,0.012325778520569264,1.2788830619384461,24.13999938964844,1.9686184953299806,26.520000457763672,-1.556172882500105,26.10400009155273,0.012325778520569264
2718,2020-09-08,23.083999633789066,23.62800025939941,22.77799987792969,22.79999923706055,7902500.0,-0.01887114274244439,-4.182943139922965,-0.6042570460402212,32.045574189489244,49.39928085410115,2.920164769176157,2.748039459219374,3.784099785932625,2.945101988508366,9.592478419341209,0.8500003814697195,-0.20427807366919026,-2.690800476074216,-4.87442947851174,-0.5071714736366921,-3.782614977292976,-1.5989859748554558,4.3667004455566385,12.615109415690132,-41.39430351455913,1.091814501218762,9,2.0509996414184535,2.3229999542236293,4.16900014877319,4.534999847412106,2.944000244140625,1,0.024952357596641273,2.141358276398665,23.52799987792969,1.2788830619384461,24.13999938964844,1.9686184953299806,26.520000457763672,0.024952357596641273
2719,2020-09-09,23.42200088500977,23.643999099731445,22.95400047302246,23.643999099731445,4936000.0,0.014642230834467584,5.2162538340593345,-0.7816827626965986,35.11762968796144,48.19794965403155,2.319050769010339,2.3828832998560436,3.4116671641416865,2.6468213015683517,9.742323138122877,0.6899986267089844,-0.2203234880299476,-2.2579992294311495,-4.677062858224666,0.16106439936236683,-3.4675310438279077,-1.0484674150343913,3.832111163085937,21.48403173857311,-29.58270335548891,1.2095318143967586,9,1.5169982910156214,1.925998687744137,3.9744987487792933,4.196998596191403,2.927999496459961,2,0.030569531902363112,-4.182943139922965,23.083999633789066,2.141358276398665,23.52799987792969,1.2788830619384461,24.13999938964844,0.030569531902363112
2720,2020-09-10,23.351999282836914,24.118000030517575,23.26000022888184,23.55200004577637,6827000.0,-0.0029887114476908616,-3.468762107229117,0.9009115825107057,27.814405524216184,45.49289933018203,1.9529315640809521,2.4204080258144813,3.4212132433236206,2.758487651136143,9.724642806386804,0.8579998016357351,-0.2788425663010443,-2.228600788116456,-4.8605005428744725,0.40329896664156095,-3.544550665495464,-0.9126509107374474,3.713388255258792,22.921339043947224,-21.563793227765263,1.3159498773790084,9,1.3559999465942383,1.9960002899169922,4.044500350952148,4.267000198364258,2.9560012817382812,3,0.041795129416206,5.2162538340593345,23.42200088500977,-4.182943139922965,23.083999633789066,2.141358276398665,23.52799987792969,0.041795129416206
2721,2020-09-11,23.03400039672852,23.81399917602539,22.70400047302246,23.61000061035156,4985000.0,-0.013617630004901349,1.2561010122155931,2.8799900818248574,28.02871257577577,42.0760087126339,1.9456640724902705,2.682675058772201,3.661242200127983,3.152395723682176,9.90977634294709,1.1099987030029297,-0.3501468150889515,-2.423899650573727,-5.29217427914573,0.44437497799827597,-3.8580369648597284,-0.9897623362877255,3.850211611767186,27.66671011180249,-14.09041058740586,1.4341373142860006,9,1.6739988327026332,2.3129997253417933,4.362499237060543,4.584999084472653,2.7299995422363246,4,0.09559779570983196,-3.468762107229117,23.351999282836914,5.2162538340593345,23.42200088500977,-4.182943139922965,23.083999633789066,0.09559779570983196
2722,2020-09-14,23.601999282836914,23.72400093078613,23.22599983215332,23.243999481201172,4081000.0,0.024659150660996998,-1.5279301347249408,-0.6215272028875205,30.769234518760143,38.627797622196375,1.0935316511696236,2.0697330987324243,3.0252951304780424,2.6543841285488767,10.011222394746547,0.6900005340576101,-0.5448139536538186,-1.7600007057189941,-4.745397502039527,1.2253960906015386,-3.2526991038792623,-0.26730230755872597,3.1082842172427902,63.5077150522769,25.34273845152132,1.4926983981602668,9,1.1059999465942383,1.5329999923706055,3.940500259399414,4.017000198364258,2.9020004272460973,0,0.09211083181236535,1.2561010122155931,23.03400039672852,-3.468762107229117,23.351999282836914,5.2162538340593345,23.42200088500977,0.09211083181236535
2723,2020-09-15,23.63999938964844,24.06399917602539,23.38400077819824,24.06399917602539,3726500.0,0.001610037622497451,2.2075412284411184,-1.1843576014278385,30.716111702313185,35.61323620199404,0.6957000680029495,1.959561450868879,2.9102634781473746,2.699182356646407,10.40862651942238,0.679998397827152,-0.7267963749757058,-1.6124005317687953,-4.684823320609837,1.4600222570722465,-3.1486119261893144,-0.07618913734827615,2.903312742351904,66.1951350454517,32.18349548194968,1.536211394420521,9,0.9580001831054652,1.4949998855590785,3.518000125885006,3.979000091552731,2.3560009002685476,1,0.10499155731953924,-1.5279301347249408,23.601999282836914,1.2561010122155931,23.03400039672852,-3.468762107229117,23.351999282836914,0.10499155731953924
2724,2020-09-16,23.38599967956543,24.16200065612793,23.351999282836914,23.88400077819824,5442500.0,-0.010744488859599222,-1.8621860972946742,1.174531484763697,22.152073200708983,31.402719270073145,0.5851395461842941,2.1175119109072362,3.0939107645487667,3.0267856102569084,10.974629879707983,0.8100013732910156,-0.951016045089137,-1.7365002632141113,-4.897102994253608,1.424102467825385,-3.3168016287338595,-0.15619889769436313,2.9970199390787293,46.77634574025525,18.46712303844683,1.5803013655197475,9,0.9300003051757812,1.7489995956420898,3.7719998359680176,4.232999801635742,2.2460002899169957,2,0.1129735839632644,2.2075412284411184,23.63999938964844,-1.5279301347249408,23.601999282836914,1.2561010122155931,23.03400039672852,0.1129735839632644
2725,2020-09-17,23.06999969482422,23.17200088500977,22.52199935913086,22.763999938964844,7408500.0,-0.013512357353589244,1.5490149146558343,-0.6144559855378908,24.558737017216885,29.600320531294887,0.4026329788205487,2.329923458343842,3.280340586742984,3.407730408384783,11.670904960444483,0.8640003204345703,-1.2469260114605198,-1.91090021133423,-5.176472477345008,1.3546720546765485,-3.543686344339619,-0.2781140783288407,3.1591391109980016,33.41462818942748,5.172223247882023,1.6327861330053894,9,0.35900020599365234,2.057999610900879,3.9029998779296875,4.430999755859375,3.0060005187988317,3,0.14217601777348032,-1.8621860972946742,23.38599967956543,2.2075412284411184,23.63999938964844,-1.5279301347249408,23.601999282836914,0.14217601777348032
2726,2020-09-18,23.45599937438965,23.54400062561035,22.86199951171875,23.233999252319336,7591000.0,0.01673167250418417,2.4271186765579773,0.7254911738306572,29.886425563254832,29.00987821996629,-0.10124232949179657,1.7781809306427263,2.74563000214723,3.090218144651814,12.907728182788828,0.6820011138916016,-1.5193328937476913,-1.3618004798889167,-4.587669322216765,1.8640683624389318,-2.974734901052841,0.25113394127500754,2.5507110646310913,56.9511754026654,26.112700166785302,1.612934421163924,9,-0.1139993667602539,1.6719999313354492,3.517000198364258,4.045000076293945,1.1800003051757812,4,0.12158941278364344,1.5490149146558343,23.06999969482422,-1.8621860972946742,23.38599967956543,2.2075412284411184,23.63999938964844,0.12158941278364344
2727,2020-09-21,23.56800079345703,23.66200065612793,23.016000747680664,23.24600028991699,6095000.0,0.004774958307240951,1.5333318373742928,1.4504519210942493,28.366425088698975,28.601083875434043,-0.23129617176034856,1.5259385519787863,2.507653875024772,3.0382149403348073,14.236095893744888,0.6459999084472656,-1.867150938451104,-1.1110991477966294,-4.29935564765443,2.077157352061171,-2.7052273977255297,0.4830291021322708,2.229626980770316,63.78052482284351,31.46680805382632,1.5941282499289007,9,-0.22600078582763672,1.5599985122680664,3.404998779296875,3.9329986572265625,1.2779998779296875,0,0.09317715001594307,2.4271186765579773,23.45599937438965,1.5490149146558343,23.06999969482422,-1.8621860972946742,23.38599967956543,0.09317715001594307
2728,2020-09-22,23.73600006103516,23.770000457763672,23.0,23.69599914550781,5910000.0,0.007128278255352338,13.259042102288783,0.12422625147347482,31.55763785937326,28.205529227813134,-0.33199593528284765,1.1925730145938367,2.3076852413949887,2.9342907861719567,15.237711067072295,0.7700004577636719,-1.9032005903722222,-0.7992999076843219,-3.8780358294122017,2.279436014043558,-2.33866786854826,0.7400680531796162,1.8650900082863977,74.02437450062999,37.79229963494254,1.5393679608639392,9,-0.39400005340576527,1.3919992446899379,3.158499717712399,3.764999389648434,0.05400085449218395,1,0.11661609546385954,1.5333318373742928,23.56800079345703,2.4271186765579773,23.45599937438965,1.5490149146558343,23.06999969482422,0.11661609546385954
2729,2020-09-23,23.05400085449219,23.959999084472656,22.940000534057614,23.892000198364254,5407500.0,-0.028732693157619837,1.094459077067695,-20.949504100701805,24.080173675397077,27.790614577944343,0.3266651914033858,1.6768565859427156,2.9274672024264135,3.687907483225562,16.21052417578033,1.0199985504150426,-1.8554709009662922,-1.301199150085445,-4.277299692343828,1.6749013921729379,-2.7892494212146346,0.18685112104374468,2.362343772217926,36.99593859344311,1.8550946701748572,1.4880502711291905,9,0.2879991531372035,2.0739984512329066,3.622998714447018,4.446998596191403,0.5459995269775391,2,0.12761340012059263,13.259042102288783,23.73600006103516,1.5333318373742928,23.56800079345703,2.4271186765579773,23.45599937438965,0.12761340012059263
2730,2020-09-24,23.10000038146973,23.36199951171875,22.70000076293945,22.959999084472656,5732000.0,0.00199529475460114,-1.0060630756381583,-0.16706611767759066,38.05148001425255,28.904255404441763,0.269501398544687,1.358373600794696,2.851771684929254,3.7101769524529367,16.96654258519151,0.6619987487793004,-1.7333635276899457,-1.0379996299743617,-3.6802833715540295,1.6042841116053062,-2.3591415007641956,0.28314224081547223,2.142683529185632,31.746043760085975,-6.205448943522477,1.3211418707898333,9,0.24199962615966442,2.0279989242553675,3.3149995803832972,4.400999069213864,-1.0260009765625036,3,0.10961036996535323,1.094459077067695,23.05400085449219,13.259042102288783,23.73600006103516,1.5333318373742928,23.56800079345703,0.10961036996535323
2731,2020-09-25,23.36199951171875,23.489999771118164,22.93199920654297,23.194000244140625,4492500.0,0.011341953503134494,1.6320794609038318,1.19998365144886,47.92603183681246,30.810566217558684,0.06584628268652182,0.9022622297937204,2.5752105233289626,3.509530193793559,18.403531299395905,0.5580005645751953,-1.651711071860948,-0.6234004974365241,-3.0564695422658055,1.8096685473927572,-1.8399350198511648,0.5931340249781165,1.7174433258451423,52.53965322539151,12.152526893913866,1.21653452241464,9,-0.01999950408935547,1.7659997940063477,2.6545000076293945,4.138999938964844,-1.2439994812011754,4,0.11617159312681746,-1.0060630756381583,23.10000038146973,1.094459077067695,23.05400085449219,13.259042102288783,23.73600006103516,0.11617159312681746
2732,2020-09-28,23.46199989318848,23.70000076293945,23.28199958801269,23.65399932861328,4631000.0,0.004280471858565393,1.9436463643141388,-1.1428587647592885,55.166762694586886,33.52730521670021,-0.06269443077275483,0.6226388088936652,2.4500976591158867,3.462825597606365,19.76471965965438,0.4180011749267578,-1.5030090206491415,-0.38910007476806285,-2.606521264400847,1.8283211148647212,-1.4978106695844566,0.7196105200483309,1.4639963356694317,60.47620200968247,15.891360628200154,1.1087105948163924,9,-0.11999988555908558,1.6659994125366175,2.6104998588561976,4.038999557495114,-0.9799995422363317,0,0.050038351023852234,1.6320794609038318,23.36199951171875,-1.0060630756381583,23.10000038146973,1.094459077067695,23.05400085449219,0.050038351023852234
2733,2020-09-29,23.420000076293945,23.763999938964844,23.32999992370605,23.51799964904785,5166500.0,-0.001790120922587124,-2.122303639058072,0.5104159423025436,49.970243751613275,36.61821305568958,-0.061668432675546114,0.4530058657874463,2.429421359117711,3.482861488877475,20.990125882704323,0.4340000152587926,-1.327120741835806,-0.28199987411499094,-2.1508403328987242,1.5868405846687423,-1.2164201035068558,0.6524203552768739,1.3617563403803423,57.14287876815401,9.237889573716217,0.9344202293918666,9,-0.1790008544921875,1.7079992294311523,2.670999526977539,4.080999374389648,-0.17200088500976562,1,0.06088815501483236,1.9436463643141388,23.46199989318848,1.6320794609038318,23.36199951171875,-1.0060630756381583,23.10000038146973,0.06088815501483236
2734,2020-09-30,23.562000274658203,23.729999542236328,23.233999252319336,23.41399955749512,6924000.0,0.006063202301523241,1.04959114106126,-1.51021798365119,53.05767653130992,39.7847618905888,-0.19676993276472032,0.11678877222703932,2.232388617572596,3.3140074100372274,22.362731524348916,0.4960002899169922,-1.2019766833283967,-0.01289968490600657,-1.500857608373014,1.475058238561001,-0.7568786466395103,0.7310792768274972,1.0841707185634775,81.01505444193882,28.712606121224695,0.7439789617335032,9,-0.23200035095214844,1.5659990310668945,2.671999454498291,3.9389991760253906,0.3400001525878871,2,0.009676624998360861,-2.122303639058072,23.420000076293945,1.9436463643141388,23.46199989318848,1.6320794609038318,23.36199951171875,0.009676624998360861
2735,2020-10-01,24.04999923706055,24.18600082397461,23.6560001373291,23.72800064086914,6308000.0,0.02071127055062494,-1.2746829951129266,2.175655647915535,64.09544797336055,43.58576438060055,-0.593555610983632,-0.5963179170299107,1.689831090393863,2.7901594313381466,23.59112592234126,0.6240005493164062,-1.0628132964367403,0.5985993385314963,-0.010739611653267644,1.2079382887162602,0.2939298634391143,0.9032688136238782,0.4687214581156809,89.15459238460888,32.342294095913445,0.3046694750923817,10,-0.6069984436035192,1.0780000686645472,2.1840004920959437,3.4510002136230433,-0.6079998016357457,3,-0.018710971720006575,1.04959114106126,23.562000274658203,-2.122303639058072,23.420000076293945,1.9436463643141388,23.46199989318848,-0.018710971720006575
2736,2020-10-02,23.27599906921387,24.35400009155273,23.26000022888184,23.62800025939941,5881000.0,-0.03218296018296585,-4.69793270615824,-1.0931761639615818,45.72177923201391,45.5141370631911,0.17011587549376728,0.11555946336710221,2.393544473088472,3.5300562558826662,23.4870467751653,1.0939998626708913,-0.8519620178852847,-0.1322008132934549,-0.6519006570448482,0.38749903045793843,-0.39205073516915334,0.12764910858224354,1.12291834579964,3.7499808413788647,-50.05842826327654,0.25984992187569717,10,0.25100135803221946,1.656000137329098,3.165000438690182,4.225000381469723,0.14600181579589844,4,-0.05164116310248845,-1.2746829951129266,24.04999923706055,1.04959114106126,23.562000274658203,-2.122303639058072,23.420000076293945,-0.05164116310248845
2737,2020-10-05,23.81800079345703,23.92799949645996,23.27799987792969,23.77400016784668,8842000.0,0.02328586294540802,3.92427624972001,-0.1250013546464398,52.06306719757638,47.79251810076923,-0.37179188266791385,-0.42541331445686126,1.799773781492732,2.9606846012607555,22.573468225134498,0.6520004272460902,-0.6384365659138282,0.39530086517333984,-0.1538223358890889,0.9444240662357686,0.12073926464212548,0.6698624657045542,0.5359992980956996,52.14295567291055,-0.09454218457195651,0.2745616005312147,10,-0.29100036621094105,0.8829984664916992,2.71799898147583,3.6829986572265625,-1.5580005645751918,0,-0.07137462030005715,-4.69793270615824,23.27599906921387,-1.2746829951129266,24.04999923706055,1.04959114106126,23.562000274658203,-0.07137462030005715
2738,2020-10-06,23.65999984741211,24.261999130249023,23.583999633789066,23.94599914550781,5069500.0,-0.006633677923477355,-2.095890053040036,-6.499891629459367,53.24798649933731,51.03338619231814,-0.2522299698153816,-0.23404702703846425,1.8798266284575789,3.087244892551851,21.446682119934167,0.6779994964599574,-0.4887243664395413,0.20849990844726562,-0.3260538999932834,0.7430537168878146,-0.05877699577300888,0.4757768126675401,-1.13800048828125,38.03573891822772,-14.277361746578606,0.26727690422027395,10,-0.13299942016601918,1.040999412536621,2.875999927520752,3.8409996032714844,-0.7420005798339844,1,-0.04978865190435788,3.92427624972001,23.81800079345703,-4.69793270615824,23.27599906921387,-1.2746829951129266,24.04999923706055,-0.04978865190435788
2739,2020-10-07,24.13800048828125,24.197999954223636,23.67200088500977,23.788000106811523,5077500.0,0.020202901265928164,1.2382971815838795,-1.2237805610019759,62.19178690653382,53.715642513682724,-0.6261401087357363,-0.6910889260724105,1.3486508708498874,2.5631152169190514,20.27751896110933,0.538000106811527,-0.31998567975675485,0.650700569152832,0.034757652198393885,1.2666434861072702,0.34272911067561296,0.9586720276300511,-1.581201133728026,80.25597528466417,24.496803939354074,0.3079714584772193,10,-0.49500083923339844,0.5629987716674805,2.3979992866516113,3.3629989624023438,-1.4180011749267614,2,-0.03687137621151171,-2.095890053040036,23.65999984741211,3.92427624972001,23.81800079345703,-4.69793270615824,23.27599906921387,-0.03687137621151171
2740,2020-10-08,24.327999114990234,24.586000442504886,24.166000366210934,24.33799934387207,3860500.0,0.007871349029147101,-1.514987636413464,-0.028572051378466603,60.42064695770142,55.10393308267038,-0.696916790683737,-0.8476800262582422,1.0845378338055838,2.3236642371498206,19.40435672760111,0.44799995422363637,-0.18131619653352615,0.7918992042541504,0.07475251036835928,1.5090458981399415,0.43332585731125306,1.1504725511970477,-1.7370957649230938,80.54288944571798,23.904480180388205,0.3585733469428957,10,-0.417999267578125,0.26300048828125,2.265500545501709,3.1730003356933594,-1.1439990997314453,3,-0.017510633970783673,1.2382971815838795,24.13800048828125,-2.095890053040036,23.65999984741211,3.92427624972001,23.81800079345703,-0.017510633970783673
2741,2020-10-09,25.23600006103516,25.395999908447266,24.670000076293945,24.72400093078613,6475000.0,0.03732328917610994,-1.341931772385936,-51.19874117871519,66.74698213756352,56.39062413189001,-1.4652189336141994,-1.6677612267706827,0.1120257204261712,1.3705098437689962,18.424487670002378,1.0680007934570312,0.11076797378649417,1.5898001670837445,0.5805755005768134,2.5990248335906756,1.085187833830279,2.09441250033721,-2.565292827270511,92.44571080704816,35.19424869124354,0.5046123332534652,10,-0.921000480651859,-0.9270000457763707,1.3779997825622523,2.264999389648434,-1.8920001983642614,4,-0.07108894520809284,-1.514987636413464,24.327999114990234,1.2382971815838795,24.13800048828125,-2.095890053040036,23.65999984741211,-0.07108894520809284
2742,2020-10-12,25.77599906921387,26.11400032043457,25.40999984741211,25.540000915527344,6928000.0,0.021397963499472317,-1.838709925513465,0.4609346769236506,69.05828925202484,58.511518076380185,-1.8354784319020183,-2.146595823429628,-0.4975334382783565,0.7854843080689058,17.645897577582197,0.8780002593994105,0.279925704053575,2.0210991859436085,0.6342575936592993,3.4079407782279176,1.3276783898014521,2.714519982085765,-2.941774274968264,86.6402703760191,30.208803906956256,0.6934207961421551,10,-1.1019992828369176,-1.457999229431156,0.13100099563598278,1.3230009078979457,-2.0919990539550817,0,-0.09132519666388605,-1.341931772385936,25.23600006103516,-1.514987636413464,24.327999114990234,1.2382971815838795,24.13800048828125,-0.09132519666388605
2743,2020-10-13,26.121999740600586,26.32399940490723,25.643999099731445,25.79400062561035,6506500.0,0.013423366072353948,-1.1655985956131245,1.3898376316363514,80.58212149915445,61.569789739474025,-1.9644796108280893,-2.4212563323738934,-0.9099920509361041,0.4031652498818694,17.30145594126677,0.6800003051757848,0.3985922674603408,2.2429998397827156,0.5007835299328107,3.9852161496326204,1.371891684857765,3.114107994707666,-3.0253929042598635,92.38311549606541,32.10961651992143,0.871108154924952,10,-1.3299999237060511,-1.699000358581543,-0.8510003089904785,0.3409996032714844,-2.7859992980956996,1,-0.14784471135707744,-1.838709925513465,25.77599906921387,-1.341931772385936,25.23600006103516,-1.514987636413464,24.327999114990234,-0.14784471135707744
2744,2020-10-14,26.02799987792969,26.562000274658203,25.81599998474121,26.263999938964844,6424000.0,-0.0035984941277215077,-1.2606074617807705,-0.7195143225986423,78.9099414499839,63.21584457020995,-1.6582768883962657,-2.23369874498896,-0.8888457144368687,0.4622945591627676,17.13256809997657,0.7460002899169922,0.48696411914151483,2.0168999671936056,0.04638561462246571,3.9874143197647456,1.031642790908034,3.0021571434791774,-2.6086537847323186,77.71283734837154,13.259470769519268,0.9852571762855707,10,-1.1169996261596715,-1.4860000610351598,-0.7570004463195836,0.43499946594237926,-2.6219997406005895,2,-0.11948673063383075,-1.1655985956131245,26.121999740600586,-1.838709925513465,25.77599906921387,-1.341931772385936,25.23600006103516,-0.11948673063383075
2745,2020-10-15,26.35000038146973,26.506000518798828,25.540000915527344,25.667999267578125,6687500.0,0.012371311858391243,-1.0597054379896742,-2.889834480975069,79.15690317306874,66.93085834143827,-1.810059215113526,-2.4215232667153153,-1.2897775170046764,0.12326032246855334,16.209282820024296,0.9659996032714844,0.6241533538705752,2.1749004364013693,-0.0010817585437372657,4.350882631346476,1.086909338928816,3.2628915338739226,-2.553535786497058,88.79493282443845,21.89128944423011,1.0879910974725526,10,-1.4300003051757848,-1.8080005645751989,-1.2065010070800817,0.1129989624023402,-2.7259998321533203,3,-0.1377609493572527,-1.2606074617807705,26.02799987792969,-1.1655985956131245,26.121999740600586,-1.838709925513465,25.77599906921387,-0.1377609493572527
2746,2020-10-16,26.308000564575195,26.57600021362305,26.27799987792969,26.43600082397461,5020000.0,-0.0015939209216888628,-2.170188805584139,-0.18768335827052327,78.08921840150234,69.82265291965226,-1.444661995225168,-2.271357072500386,-1.3248914150675688,0.16818334686204395,15.71075780748904,0.2980003356933594,0.7527060576165212,1.9903005599975572,-0.3545137326339294,4.335114852629044,0.8178934136818157,3.1627077063132987,-2.1796716880402585,77.01547471046237,8.914679254728284,1.172407146315743,10,-1.228000640869137,-1.7590007781982422,-1.280001163482666,0.154998779296875,-2.8920001983642614,4,-0.11874716748801506,-1.0597054379896742,26.35000038146973,-1.2606074617807705,26.02799987792969,-1.1655985956131245,26.121999740600586,-0.11874716748801506
2747,2020-10-19,25.763999938964844,26.70199966430664,25.715999603271484,26.166000366210934,3249000.0,-0.02067814406020918,-2.959830866807611,3.1406219732077387,71.048839131595,71.80052543434755,-0.6655855383406788,-1.6384041416713977,-0.8110468260778703,0.7007326395985203,15.040717915715948,0.9860000610351562,0.7939551225690664,1.3364999771118171,-1.065466138544373,3.7384660927680073,0.13551691928372378,2.5374830349399105,-1.2929970752375723,19.277045149387252,-48.13573583313038,1.2009830578280947,10,-0.5769996643066406,-1.1520004272460938,-0.7365002632141113,0.6989994049072266,-2.045999526977539,0,-0.0939295172343948,-2.170188805584139,26.308000564575195,-1.0597054379896742,26.35000038146973,-1.2606074617807705,26.02799987792969,-0.0939295172343948
2748,2020-10-20,26.50399971008301,26.988000869750977,26.399999618530273,26.597999572753906,7949000.0,0.028722239282379824,-2.894047431079673,0.2338302556413741,73.8566197748612,73.0966179752728,-1.072526403960854,-2.277150419363341,-1.546661434682136,-0.060997896953015385,14.575880618531922,1.2240009307861328,1.0101514877023305,1.93809976577759,-0.6106020208838743,4.486801552439054,0.6637488724468561,3.212450659108324,-1.6760373582630415,66.57450449109511,0.845871907074141,1.2743508933307326,10,-0.9269990921020543,-1.7489995956420934,-1.5825004577636754,-0.04100036621094105,-2.5319995880127024,1,-0.10639902375758781,-2.959830866807611,25.763999938964844,-2.170188805584139,26.308000564575195,-1.0597054379896742,26.35000038146973,-0.10639902375758781
2749,2020-10-21,25.99600028991699,26.520000457763672,25.88999938964844,26.46199989318848,6566500.0,-0.019166896533460265,1.1649493996119642,4.957449830570642,65.72906719716374,73.6864424463242,-0.305365608515654,-1.6205281349489304,-1.0382196809609034,0.4043726060836086,14.080640433796143,0.6300010681152308,1.162821058036343,1.283000373840327,-1.2377352704200284,3.8037360181006825,0.02263255171014933,2.543368195970505,-0.7792310048694375,31.491670497609643,-29.98184995749852,1.260367822130177,10,-0.1669998168945277,-1.2410001754760707,-1.1295008659362757,0.4669990539550817,-1.238000869750973,2,-0.10232342736370215,-2.894047431079673,26.50399971008301,-2.959830866807611,25.763999938964844,-2.170188805584139,26.308000564575195,-0.10232342736370215
2750,2020-10-22,25.631999969482425,26.1299991607666,25.35400009155273,26.06599998474121,3509500.0,-0.01400216634771112,1.7615705466504339,0.9313312977348974,70.39473445235907,74.09174825907925,0.2939740731386884,-1.1142382797039225,-0.6787068361411741,0.7257812766662113,13.210378122053118,0.7759990692138707,1.3309507785686598,0.7924000740051298,-1.6400237290095951,3.2248238770198547,-0.42381182750223445,2.008611975512494,1.3560009002685511,17.01344831893135,-49.62348876709078,1.216211901507363,10,0.53900051116943,-0.8769998550415075,-0.9065003395080602,0.8309993743896449,-0.9860000610351598,3,-0.08684456284346165,1.1649493996119642,25.99600028991699,-2.894047431079673,26.50399971008301,-2.959830866807611,25.763999938964844,-0.08684456284346165
2751,2020-10-23,26.07600021362305,26.082000732421875,25.52400016784668,25.601999282836914,4755500.0,0.017322106923738145,1.2962893192833735,-1.0921680048870486,69.88375186603014,74.18346632730206,-0.02049699396496152,-1.4171449944204504,-1.1268989917363932,0.24469194065997613,12.461641958162485,0.5580005645751953,1.4424054249632725,1.1007002830505392,-1.2870469159515316,3.48844748205261,-0.0931733164504962,2.2945738825515747,0.8793206405639609,44.18603293851814,-23.281136128605624,1.1938735995010354,10,0.09500026702880504,-1.2319993972778356,-1.797500610351566,0.379999160766598,-1.5480003356933594,4,-0.09403281347672432,1.7615705466504339,25.631999969482425,1.1649493996119642,25.99600028991699,-2.894047431079673,26.50399971008301,-0.09403281347672432
2752,2020-10-26,24.63599967956543,26.143999099731445,24.43600082397461,25.832000732421875,7145500.0,-0.05522321376977568,-1.1403503740007626,-2.5232040174960475,57.011492047919376,71.56450749938705,1.3866051212741581,0.12155023353935235,0.2910586705223288,1.649423546685469,12.36104279229615,1.707998275756836,1.530513291635966,-0.39800024032592773,-2.684688636118178,1.8886881554663226,-1.5413444382220511,0.7453439575701957,2.2872947593688977,7.836945611416588,-60.736050161351265,1.1433441978961245,10,1.0760011672973633,0.20800113677978516,-0.4010000228881836,1.8199996948242188,-0.05999946594237926,0,-0.049520998913083925,1.2962893192833735,26.07600021362305,1.7615705466504339,25.631999969482425,1.1649493996119642,25.99600028991699,-0.049520998913083925
2753,2020-10-27,24.84600067138672,25.1200008392334,24.697999954223636,24.95599937438965,6607000.0,0.008524151426884341,-1.0788213904848893,0.09197207873706839,55.28989869278809,68.94005830414308,1.0913345355157595,0.02514864349484469,0.050942320271726516,1.4021426235887269,12.340899520431693,0.48400115966796875,1.5126566518937032,-0.25929927825927734,-2.4195213662491852,1.9009228097306305,-1.3394103222542313,0.8208117657356766,1.97780202294922,19.673700549872965,-45.46254459340349,1.0801110439949537,10,0.8660001754760742,-0.0019998550415039062,-0.6110010147094727,1.6099987030029297,0.37199974060058594,1,-0.04539967113091359,-1.1403503740007626,24.63599967956543,1.2962893192833735,26.07600021362305,1.7615705466504339,25.631999969482425,-0.04539967113091359
2754,2020-10-28,23.790000915527344,24.631999969482425,23.766000747680664,24.607999801635746,7046500.0,-0.04250180018209093,-1.0000000000000082,7.436441192280381,46.440870445190875,65.30494355660109,2.007610683955125,1.158502467690404,1.0590348785324686,2.4238278720313744,12.51272841874178,1.0799999237060547,1.4023289191821782,-1.32669906616211,-3.454796606841242,0.801398474517022,-2.3907478365016743,-0.26265029582254584,2.9382897039941405,1.0092592295525349,-59.6096338271681,1.064048770339566,10,1.5869998931884766,1.053999900817871,0.44499874114990234,2.5679988861083984,1.7699985504150426,2,0.007650239577089657,-1.0788213904848893,24.84600067138672,-1.1403503740007626,24.63599967956543,1.2962893192833735,26.07600021362305,0.007650239577089657
2755,2020-10-29,23.60000038146973,24.1879997253418,23.60000038146973,23.95400047302246,7171500.0,-0.00798657111163048,-2.3220293322126984,0.4327635374136908,38.040941616466334,60.855135024930426,1.974098350057666,1.384021139984842,1.2005761212038841,2.5831382531420672,13.366905648085881,0.5879993438720703,1.185522465254003,-1.4941996574401806,-3.678555430360298,0.6901561154799367,-2.586377543900241,-0.40202177098012015,2.9505528457413064,0.0,-54.25521560071294,1.0921778864600589,10,1.6940002441406214,1.2440004348754847,0.634999275207516,2.322999000549313,2.0159988403320312,3,0.04906775508383143,-1.0000000000000082,23.790000915527344,-1.0788213904848893,24.84600067138672,-1.1403503740007626,24.63599967956543,0.04906775508383143
2756,2020-10-30,22.073999404907227,23.61599922180176,21.350000381469727,23.61599922180176,21500500.0,-0.06466105728374016,1.939039052411266,4.355930559596601,26.34808485332968,55.888384549567604,3.1696706261055,2.9674993666457787,2.6330802729697673,4.063771186061608,14.33545541308554,2.265998840332035,0.9287784599900988,-2.9601006507873535,-5.4056213733610186,-0.5145799282136885,-4.182861012074188,-1.7373402895005192,4.240509594644504,15.102194764457897,-33.608380149538284,1.2227603612868327,10,2.095001220703125,2.095001220703125,2.1610002517700195,3.326000213623047,4.258001327514648,4,0.11651719547334327,-2.3220293322126984,23.60000038146973,-1.0000000000000082,23.790000915527344,-1.0788213904848893,24.84600067138672,0.11651719547334327
2757,2020-11-02,22.118000030517575,22.288000106811523,21.97599983215332,22.19599914550781,7638000.0,0.001993323674755798,1.3816720538131615,0.05058308965776559,23.391828876137737,50.28118556082057,2.8542509938123537,2.940362740485263,2.506287913802126,3.99307095008076,15.356346810897769,0.3120002746582031,0.6210083501889905,-2.831099987030033,-5.556727174460079,-0.1054727995999869,-4.193913580745058,-1.468286393315008,3.7000581072259564,20.37134100252651,-21.872489141400347,1.3628135937150236,11,1.8170003890991246,2.051000595092777,2.1169996261596715,3.281999588012699,2.9500007629394567,0,0.10896102016850029,1.939039052411266,22.073999404907227,-2.3220293322126984,23.60000038146973,-1.0000000000000082,23.790000915527344,0.10896102016850029
2758,2020-11-03,22.48200035095215,22.77199935913086,21.854000091552734,22.08799934387207,6807500.0,0.01645719865866435,-1.1299299015789845,-5.051352276617597,27.251748096017366,46.00592788291541,2.078286217710634,2.6178006586611318,2.0533143356853216,3.608655469059464,16.675415222630658,0.917999267578125,0.3067908271336677,-2.4081996917724595,-5.297139555920907,0.4807401723759881,-3.8526696238466833,-0.9637297596982357,2.889252011164004,34.49116732424288,-3.1311538882871233,1.444469932074224,11,1.2649993896484375,1.6870002746582031,1.7529993057250977,2.917999267578125,3.029998779296875,1,0.09314117204798533,1.3816720538131615,22.118000030517575,1.939039052411266,22.073999404907227,-2.3220293322126984,23.60000038146973,0.09314117204798533
2759,2020-11-04,23.24799919128418,23.57399940490723,22.697999954223636,22.940000534057614,6221000.0,0.0340716496919542,-1.2121203363870383,0.7817204821610199,31.172613835427214,41.647914481034086,0.9850822648247508,1.8779920623744033,1.2039902865903471,2.8087010769479797,17.724284387803348,1.0919990539550817,0.0590164997247804,-1.5977007865905755,-4.561865305783403,1.3664637326022522,-3.0797830461869893,-0.11561852699416164,1.7211279727673308,66.87805668146791,34.25280983729223,1.4820822595964138,11,0.49900054931640625,0.9210014343261719,0.936500072479248,2.1520004272460938,2.4240016937255895,2,0.08473852758226563,-1.1299299015789845,22.48200035095215,1.3816720538131615,22.118000030517575,1.939039052411266,22.073999404907227,0.08473852758226563
2760,2020-11-05,23.90200042724609,23.97800064086914,23.559999465942386,23.60000038146973,5230000.0,0.028131506310749455,-1.188477074481121,0.9805239038889921,36.40678533027611,37.92825153261697,0.06690974189169197,1.2547725450898675,0.4471419227976803,2.121583915240887,19.21064420148536,0.7300014495849609,-0.2901532546837231,-0.92239961624146,-3.9082705400327313,2.0634713075498112,-2.4153350781370975,0.5705358456541774,0.7052140585472415,97.10805912780165,67.20220655185439,1.4929354618956363,11,-0.15500068664550426,0.26700019836426137,0.326999187469486,1.4979991912841832,2.23600006103516,3,0.0693665387440261,-1.2121203363870383,23.24799919128418,-1.1299299015789845,22.48200035095215,1.3816720538131615,22.118000030517575,0.0693665387440261
2761,2020-11-06,23.441999435424805,23.9060001373291,23.375999450683594,23.9060001373291,5631000.0,-0.019245292594712082,1.2844822625066799,-1.5364259323586429,36.75565083832128,35.677602509328295,0.12738067150642962,1.6585131289912667,0.8300351309601837,2.54944968575213,19.932713126437328,0.5300006866455078,-0.5780495105027157,-1.2927005767822273,-4.333786412252589,1.7483852586881348,-2.8132434945174083,0.22784234095295375,0.8394936399361654,74.76454487656116,41.716692116486236,1.520542917735181,11,-0.2069988250732422,0.7270011901855469,0.8435006141662598,1.9580001831054688,2.9220008850097656,4,0.09273952046478073,-1.188477074481121,23.90200042724609,-1.2121203363870383,23.24799919128418,-1.1299299015789845,22.48200035095215,0.09273952046478073
2762,2020-11-09,23.42200088500977,24.591999053955078,23.31800079345703,23.57200050354004,8039000.0,-0.0008531077082449823,-6.117312661498708,0.3232745509105033,30.847641405330833,32.96179614405527,-0.04798206067035338,1.5738034574615902,0.7796789669776665,2.5363595389675595,19.7036192264252,1.2739982604980469,-0.8898904489284618,-1.194999217987057,-4.248582942716414,1.8585845067423001,-2.7217910803517356,0.33179264437762157,-2.0720005035400426,57.26812957157797,27.285471086292887,1.5267918623646781,11,-0.43100070953369496,0.7469997406005824,0.8074989318847621,1.9779987335205043,3.2439994812011648,0,0.12424215427617558,1.2844822625066799,23.441999435424805,-1.188477074481121,23.90200042724609,-1.2121203363870383,23.24799919128418,0.12424215427617558
2763,2020-11-10,22.26000022888184,23.27199935913086,21.98600006103516,23.190000534057614,8156500.0,-0.04961150252844615,1.3510085952891473,6.200017801965945,28.528746578832212,30.971560158904307,0.7918941090079095,2.5630466099091507,1.8481833751444263,3.654761647199411,19.601063472934378,1.4360008239746094,-1.2875177428343108,-2.163899898529049,-5.303978573863958,0.9761787768058596,-3.733939236196502,-0.5938605608615966,-0.8451598739624053,10.514208508564057,-18.481233570024354,1.5700393376674537,11,0.7109994888305629,1.909000396728512,1.8539996147155726,3.139999389648434,5.02400016784668,1,0.1261455766263595,-6.117312661498708,23.42200088500977,1.2844822625066799,23.441999435424805,-1.188477074481121,23.90200042724609,0.1261455766263595
2764,2020-11-11,22.917999267578125,23.059999465942386,22.474000930786133,22.67600059509277,4570000.0,0.029559704938481923,1.2281352551899027,-0.26021354094030785,34.9121652916117,30.62391834503157,-0.0031361791516815174,1.7498221147857151,1.1120133160201746,2.93687613901821,19.273657320020828,0.7999992370605469,-1.5094137531542593,-1.3504008293151841,-4.463917815647456,1.7631161570170875,-2.90715932248132,0.20635766385095167,-1.439615738677979,35.763605783235434,5.03554580880872,1.5567584931661365,11,0.053000450134277344,1.2510013580322266,1.196000576019287,2.4820003509521484,6.25200080871582,2,0.1131861395222491,1.3510085952891473,22.26000022888184,-6.117312661498708,23.42200088500977,1.2844822625066799,23.441999435424805,0.1131861395222491
2765,2020-11-12,22.71999931335449,23.333999633789066,22.46999931335449,23.097999572753906,4701500.0,-0.008639495617043025,1.0329410180749248,-1.5619931114386292,30.818474239355538,31.12062827681222,0.06359608796537586,1.7517403793661366,1.21451876896392,3.0917521744977883,19.238029701099478,0.8640003204345774,-1.7559290503274845,-1.366900730133061,-4.39143489935795,1.6576334390918284,-2.8791678147455038,0.14536635447938195,-1.1793434739532458,28.165753490829704,-0.8244392123340667,1.5122670846124442,11,0.5030002593994176,1.449001312255863,1.4520001411438024,2.680000305175785,6.472000122070316,3,0.12992965056650063,1.2281352551899027,22.917999267578125,1.3510085952891473,22.26000022888184,-6.117312661498708,23.42200088500977,0.12992965056650063
2766,2020-11-13,23.18400001525879,23.229999542236328,22.790000915527344,23.007999420166016,4454000.0,0.020422566722155144,2.283576141030112,-0.46560972040709825,40.65878106434524,33.03917851994638,-0.25299814187189895,1.0979919309399833,0.735172691375233,2.595637895614722,19.130525870393768,0.5100002288818395,-1.8508765654514931,-0.7467000007629387,-3.6064406932194544,2.113040691693577,-2.176570346991195,0.6831703454653173,-1.5823173115664702,45.970852539790044,13.713995005243689,1.4298703462282574,11,0.03899955749511719,0.9850006103515625,1.0664997100830078,2.2159996032714844,7.246000289916992,4,0.12741547925630847,1.0329410180749248,22.71999931335449,1.2281352551899027,22.917999267578125,1.3510085952891473,22.26000022888184,0.12741547925630847
2767,2020-11-16,23.3439998626709,23.464000701904297,23.06399917602539,23.15999984741211,4475500.0,0.006901304662991992,-1.1276600061887152,1.0454510972636142,40.27453759404902,34.48615513083879,-0.24674950814982566,0.7877861176423515,0.5810998840517811,2.399338676265291,19.744638725297513,0.40000152587890625,-1.866567825952572,-0.4657001495361328,-3.2009077670749377,2.269507468002672,-1.8333039583055353,0.9019036592332697,-1.6825108319733246,91.88086690119214,55.63506916576928,1.3676038087694016,11,-0.05500030517578125,0.8250007629394531,0.9679999351501465,2.055999755859375,6.704000473022461,0,0.1293694514877426,2.283576141030112,23.18400001525879,1.0329410180749248,22.71999931335449,1.2281352551899027,22.917999267578125,0.1293694514877426
2768,2020-11-17,23.68400001525879,23.93199920654297,23.371999740600586,23.479999542236328,4635000.0,0.014564777012853858,-1.6666636391297043,1.1086981310058153,49.24349940364748,36.494031305085485,-0.4451249175219445,0.23788269673977425,0.26541345059675336,2.028735316004166,19.90002658270425,0.5879993438720703,-1.6255169287346618,0.01529998779296804,-2.408068398337928,2.438668373923864,-1.19638420527248,1.226984180858416,-1.9639007840960652,83.03698978094195,40.58523274756014,1.2116841930654476,11,-0.3950004577636719,0.4850006103515625,0.8119997978210449,1.7159996032714844,6.27400016784668,1,0.12590780058397844,-1.1276600061887152,23.3439998626709,2.283576141030112,23.18400001525879,1.0329410180749248,22.71999931335449,0.12590780058397844
2769,2020-11-18,23.336000442504886,24.10400009155273,23.312000274658203,24.02400016784668,5245500.0,-0.01469344589299526,-1.1521732369984043,-3.3725398532092763,48.15745473908412,37.79966123939749,-0.09312243469824821,0.3967242789325205,0.6232877955938996,2.347246288526911,20.694530922566962,0.7919998168945277,-1.3598753428472392,-0.19969959259032777,-2.363321100184283,1.9639219150036276,-1.2815103463873037,0.8821111612066481,-1.5584632148863165,52.99881987236922,4.963336243120075,1.0818107537969772,11,-0.04700088500976918,0.8330001831054652,1.2714991569519007,2.063999176025387,6.521999359130859,2,0.16918065989717013,-1.6666636391297043,23.68400001525879,-1.1276600061887152,23.3439998626709,2.283576141030112,23.18400001525879,0.16918065989717013
2770,2020-11-19,23.4060001373291,23.57200050354004,23.03400039672852,23.24600028991699,4193000.0,0.002999644047688488,1.1869897266912048,-0.2325580105902312,61.667840659538975,40.5676823306439,-0.2691866681601489,0.15958988663478735,0.566436578122488,2.2357306275047186,22.018997733170814,0.5380001068115199,-1.131947625615144,-0.018399906158446555,-1.9438838791959974,1.9070840668791043,-0.981141892677222,0.9443420803603289,-1.5721736731838014,46.87972664222252,-5.101766875200418,0.9627419865187757,11,-0.11700057983398438,0.76300048828125,1.3204998970031738,1.9939994812011719,6.100000381469727,3,0.24626163826138403,-1.1521732369984043,23.336000442504886,-1.6666636391297043,23.68400001525879,-1.1276600061887152,23.3439998626709,0.24626163826138403
2771,2020-11-20,23.62400054931641,23.91200065612793,23.214000701904297,23.29400062561035,5416000.0,0.00931386869641293,-1.8489807357698103,2.062501490117517,62.80177258256052,44.11814135033609,-0.5125559716210581,-0.2651197710488198,0.37464054344159337,1.9708332545354992,23.281704177036392,0.6979999542236328,-0.9727178231978755,0.3222004890441923,-1.1516996219390343,1.796100600027419,-0.4147495664474192,1.0591505445358038,-1.7350106333749125,55.14021690303572,-0.8050591798605069,0.7369500554916131,11,-0.5790004730224645,0.5450000762939418,1.1069993972778285,1.7169990539550746,5.979999542236321,4,0.2356924634540576,1.1869897266912048,23.4060001373291,-1.1521732369984043,23.336000442504886,-1.6666636391297043,23.68400001525879,0.2356924634540576
2772,2020-11-23,23.416000366210934,23.79999923706055,23.18000030517578,23.70000076293945,4932000.0,-0.00880461303204183,1.5619931114385768,-0.8606074617807612,58.15578102198045,47.41003406624145,-0.34139813552345544,-0.16148460275204357,0.5886572977725919,2.1327417359245153,23.44802869172007,0.6199989318847692,-0.9077613810500438,0.17520027160644247,-1.1607279860810564,1.5111285292939414,-0.492763857237307,0.8431644004501919,-1.472950267509166,35.70094190963044,-22.009757783445174,0.6679641288437497,11,-0.12900066375732422,0.7530002593994176,1.39849948883057,1.9249992370605504,6.2899990081787145,0,0.2995387696135323,-1.8489807357698103,23.62400054931641,1.1869897266912048,23.4060001373291,-1.1521732369984043,23.336000442504886,0.2995387696135323
2773,2020-11-24,23.718000411987305,23.78000068664551,23.142000198364254,23.562000274658203,7229000.0,0.012897166085295897,3.55713516937889,-0.5492954908729466,54.46599323474955,49.58268161547899,-0.46358184039975114,-0.5821728378373727,0.29508209435915234,1.7819144375148959,23.636906264035325,0.6380004882812571,-0.8053405973827594,0.5336003303527832,-0.5963533243061185,1.663553985011685,-0.031376496976669443,1.0985771576822358,-1.7219713341804699,63.92525330310105,7.069543563898684,0.564976827329451,11,-0.43100070953369496,0.4510002136230469,1.1814994812011719,1.621999740600586,5.393999099731445,1,0.2668859015832892,1.5619931114385768,23.416000366210934,-1.8489807357698103,23.62400054931641,1.1869897266912048,23.4060001373291,0.2668859015832892
2774,2020-11-25,23.97200012207031,24.288000106811523,23.79999923706055,23.871999740600586,4804500.0,0.01070915362471414,-2.9999843660838694,0.6410275220383932,50.719865300844845,51.793947288977805,-0.6172600462674893,-0.8662516935205105,0.060820850073859845,1.4856253581975984,22.787446439572058,0.5699996948242188,-0.643235808025274,0.778500080108639,-0.3746815836820403,1.9316817438993183,0.2019092482132976,1.3550909120039805,-1.9240516447405085,74.800633349405,22.084957940266875,0.5765908318953404,11,-0.43299961090087535,-0.03699970245360973,1.1940002441406286,1.1559991836547887,4.375999450683597,2,0.2497079939326392,3.55713516937889,23.718000411987305,1.5619931114385768,23.416000366210934,-1.8489807357698103,23.62400054931641,0.2497079939326392
2775,2020-11-27,24.757999420166016,24.82200050354004,24.14800071716309,24.214000701904297,3675000.0,0.03278822351465194,1.0059491033770138,5.439966430792312,62.68312006779397,54.24109606713877,-1.2111306573703153,-1.6454094376584365,-0.6857124547268896,0.634685010441828,21.914027748303194,0.8500003814697301,-0.319627298689916,1.5065994262695312,0.16636767484191495,2.8468311776971476,0.8364835505557231,2.1767153019833394,-2.6591699313037083,96.19041239594735,44.3526620419625,0.6701158757138082,11,-0.8299989700317383,-1.0109996795654297,0.5340008735656738,0.36999988555908203,2.8640003204345703,4,0.20599404236659158,-2.9999843660838694,23.97200012207031,3.55713516937889,23.718000411987305,1.5619931114385768,23.416000366210934,0.20599404236659158
2776,2020-11-30,24.645999908447266,24.81999969482422,24.02799987792969,24.729999542236328,8603000.0,-0.0045237706737937255,4.999999999999973,-0.15441145533848505,61.59090252290258,56.60958105923361,-0.9721714067925262,-1.4027627698467953,-0.5471785177510036,0.6700542658626638,19.504608385908504,0.7919998168945277,-0.09172831026028305,1.2659998893737807,-0.09201165200747496,2.6240114307550364,0.5869941186831511,1.9450056600644103,-2.4382435789978487,89.52377600465033,36.78778585765984,0.6790057706906278,11,-0.7179994583129883,-0.8990001678466797,0.8170003890991211,0.48199939727783203,4.003999710083008,0,0.19719226764607045,1.0059491033770138,24.757999420166016,-2.9999843660838694,23.97200012207031,3.55713516937889,23.718000411987305,0.19719226764607045
2777,2020-12-01,24.52799987792969,24.86199951171875,24.07399940490723,24.86199951171875,4694000.0,-0.004787796435766878,3.7185686874685704,3.976203451407769,76.77054576940789,59.668141766540316,-0.7471271529656889,-1.1541268592364027,-0.4070788431832746,0.7220949468480917,16.981140657815196,0.7880001068115199,0.20572563507521124,1.0274998664855985,-0.28597544633389305,2.34097517930509,0.37076221007585275,1.6842375228953443,-2.2156737815166494,80.58140888802664,21.57500355529463,0.656737656409746,12,-0.5799999237060582,-0.7810001373291051,0.9795007705688441,0.5999994277954066,5.1000003814697195,1,0.20694717216589797,4.999999999999973,24.645999908447266,1.0059491033770138,24.757999420166016,-2.9999843660838694,23.97200012207031,0.20694717216589797
2778,2020-12-02,24.57600021362305,24.64800071716309,24.13599967956543,24.43000030517578,3399000.0,0.001956960858294554,2.5310304911735457,-0.4371259536753773,72.86267508579385,62.41316624950806,-0.7323000995991009,-1.0932583152681126,-0.43738206707833527,0.6546242802397053,14.970021203904082,0.5120010375976598,0.36796033911426207,0.9708002090454144,-0.33464587263307877,2.2762462907239076,0.31807716820616605,1.6235232498846628,-2.110693712291667,73.06975290682036,10.663798122615262,0.6527230408392473,12,-0.6280002593994176,-1.340999603271488,0.7020006179809535,0.5519990921020472,5.058000564575188,2,0.20874019841206382,3.7185686874685704,24.52799987792969,4.999999999999973,24.645999908447266,1.0059491033770138,24.757999420166016,0.20874019841206382
2779,2020-12-03,25.218000411987305,25.50200080871582,24.60000038146973,24.72800064086914,6235500.0,0.02612305471939158,-1.4182307686407596,3.356164920439915,80.68797648571692,64.52651467463895,-1.206098125160473,-1.6654944559228255,-1.0318739425296002,-0.014040623468094537,14.148504610246476,0.9260005950927699,0.5498631641908034,1.5143003463745117,0.036436490708364744,2.9921642020406587,0.7753684185414365,2.253232274207587,-2.6088923300326776,80.73268538731182,13.417432634741289,0.7389319278330737,12,-0.8959999084472656,-1.7919998168945312,0.06000041961669922,-0.09000110626220703,5.36400032043457,3,0.15441347593445376,2.5310304911735457,24.57600021362305,3.7185686874685704,24.52799987792969,4.999999999999973,24.645999908447266,0.15441347593445376
2780,2020-12-04,25.559999465942386,25.71199989318848,25.1879997253418,25.3700008392334,3082500.0,0.013561703876906694,1.1214603973775554,0.38775248052752564,80.09119333992952,66.44756142545774,-1.3526677287713476,-1.9783422201178702,-1.322894025103249,-0.36450828940395397,13.807131650624699,0.5240001678466797,0.6397989502983243,1.7733994483947804,0.07861091166627432,3.4681879851232864,0.9260051800305256,2.620793716759035,-2.7194599658468626,90.9738464448449,20.092889551200017,0.8473942683642537,12,-1.1329994201660192,-2.028999328613285,-0.4494986534118688,-0.4320001602172887,4.020000457763665,4,0.10907668877405152,-1.4182307686407596,25.218000411987305,2.5310304911735457,24.57600021362305,3.7185686874685704,24.52799987792969,0.10907668877405152
2781,2020-12-07,25.61599922180176,25.875999450683594,25.520000457763672,25.72200012207031,3370500.0,0.0021909138117937044,-1.3892675870632436,-0.557903507539053,79.5525568111337,68.82498095758586,-1.225233375151813,-1.963805826254518,-1.3346593188587832,-0.42244592374029466,13.36628606951042,0.3559989929199219,0.7788140459797397,1.7206992149353049,-0.15069778696029346,3.592096216830903,0.7850007139875075,2.6563977158831023,-2.4883136823969423,85.57157479039822,16.630380037965722,0.9356985009477984,12,-1.1069993972778356,-2.002999305725101,-0.5469985008239782,-0.4879999160766637,3.8900012969970668,0,0.07831045361258115,1.1214603973775554,25.559999465942386,-1.4182307686407596,25.218000411987305,2.5310304911735457,24.57600021362305,0.07831045361258115
2782,2020-12-08,26.332000732421875,26.3700008392334,25.36599922180176,25.36599922180176,5277500.0,0.027951340270604197,-1.0786750463508765,-9.113144399460767,81.37442118513262,71.8148062854062,-1.6585112097637804,-2.5830539173935847,-2.0004181528881197,-1.1418938448172398,13.811163423178757,1.004001617431637,0.8451618473792024,2.291200733184816,0.14275231285332168,4.43964915351631,1.216976523019067,3.3654249433505647,-2.8745175236636022,98.29901132114134,29.854443868609764,1.0742242101657478,12,-1.2470006942749023,-2.2200002670288086,-2.1630001068115234,-1.7900009155273438,2.9739990234374964,1,0.08802972890906502,-1.3892675870632436,25.61599922180176,1.1214603973775554,25.559999465942386,-1.4182307686407596,25.218000411987305,0.08802972890906502
2783,2020-12-09,25.06800079345703,26.16399955749512,24.895999908447266,26.006000518798828,6565000.0,-0.04800242684971956,1.022331532452356,-0.9710126899694584,66.86137518508073,73.60830738365463,-0.20436651971566988,-1.1572312235748008,-0.698473445122545,0.09316783799237882,13.083640170368172,1.4360008239746094,0.8648618816656786,0.8868007659912109,-1.1349153217049235,2.9085168536873454,-0.12405727785685627,1.8976588098392781,-1.2027651164322393,26.440694404034375,-42.141810802605704,1.0108580438480668,12,0.13099956512451172,-0.9560003280639648,-1.0160002708435059,-0.5260009765625,4.573999404907223,2,0.18190519074550937,-1.0786750463508765,26.332000732421875,-1.3892675870632436,25.61599922180176,1.1214603973775554,25.559999465942386,0.18190519074550937
2784,2020-12-10,25.511999130249023,25.601999282836914,24.832000732421875,24.97599983215332,5188000.0,0.017711756930687494,1.150835131463278,-0.5714279904510535,69.11070448687457,74.32248343021914,-0.45476677302567836,-1.4724211855441283,-1.1031631659053929,-0.37387214024721516,12.285386470577924,0.7699985504150391,0.9574862419790833,1.2010991096496575,-0.8122120692293109,3.214410288528626,0.19444352021017153,2.2077546990891435,-1.2960963305150273,44.213156736177,-25.99452767709063,1.0066555894394842,12,-0.31299877166748047,-1.333998680114746,-1.5539989471435547,-0.9699993133544922,4.546001434326172,3,0.16157109550312931,1.022331532452356,25.06800079345703,-1.0786750463508765,26.332000732421875,-1.3892675870632436,25.61599922180176,0.16157109550312931
2785,2020-12-11,25.67200088500977,25.70599937438965,25.22400093078613,25.459999084472656,5363000.0,0.006271627477873132,2.4428610354223688,0.3955262652214515,68.78210254763297,75.1215056551892,-0.5268911069961817,-1.4755807948594608,-1.2369186838247686,-0.5582309093200344,11.781961944057056,0.4819984436035192,1.0744942901014696,1.213500785827641,-0.7406941017265574,3.1676956733818393,0.23640334205054003,2.190598229604742,-1.1545243597458565,54.61639104364726,-16.774434289741485,0.9770974437770992,12,-0.4500007629394567,-1.4940004348754918,-1.7140007019043004,-1.130001068115238,4.2799987792968714,4,0.1912589466401553,1.150835131463278,25.511999130249023,1.022331532452356,25.06800079345703,-1.0786750463508765,26.332000732421875,0.1912589466401553
2786,2020-12-14,26.13800048828125,26.441999435424805,25.56599998474121,25.63599967956543,5782500.0,0.018152056217152213,-1.7289694081576266,2.367908232118719,73.83538142302265,74.79537628336861,-0.8481898567211736,-1.8012795671342943,-1.64576379726196,-1.0489033196306679,11.497340100145902,0.8759994506835938,1.2237449173960293,1.5318003654479995,-0.4629154977851684,3.5265162286811673,0.5344424338314155,2.5291582970645834,-1.361170559061609,81.11806260610376,4.997375497204203,0.9973579316165846,12,-0.8490009307861328,-1.9240007400512695,-2.1800003051757812,-1.5960006713867188,4.107999801635739,0,0.1316856443157537,2.4428610354223688,25.67200088500977,1.150835131463278,25.511999130249023,1.022331532452356,25.06800079345703,0.1316856443157537
2787,2020-12-15,26.36400032043457,26.39800071716309,25.88400077819824,26.37800025939941,5198500.0,0.008646408597882127,18.036733540545935,-0.027888279703480477,73.4824320087967,74.86423816370225,-0.8787774805285338,-1.886130862324869,-1.8282776088393398,-1.2917421963871298,11.46600967658742,0.5139999389648509,1.2540427946090524,1.6068001747131362,-0.44209816501664534,3.6556985144429177,0.5823510048482454,2.631249344578027,-1.3207432702221027,95.15533056984752,16.769426498847977,1.0244491698648903,12,-0.8430004119873047,-2.15000057220459,-2.6619997024536133,-1.822000503540039,4.0,1,0.1191776725904874,-1.7289694081576266,26.13800048828125,2.4428610354223688,25.67200088500977,1.150835131463278,25.511999130249023,0.1191776725904874
2788,2020-12-16,26.666000366210934,26.97800064086914,26.25,26.40200042724609,4483000.0,0.011455016010688102,-1.5633789574071162,-18.857220708451653,73.7064468527065,74.08851264892333,-0.9533930651236275,-2.058829564115694,-2.0772921575483707,-1.6205244078665793,12.130507928739354,0.7280006408691406,1.3144562683030756,1.7597002029418896,-0.3918020574462311,3.91120246333001,0.6839490727478292,2.83545133313595,-1.3989445343644924,85.46130997349604,6.348349688293723,1.0757511301940603,12,-0.7609996795654261,-2.1840000152587855,-3.085999965667721,-2.3200006484985316,3.2639999389648473,2,0.09900245081349501,18.036733540545935,26.36400032043457,-1.7289694081576266,26.13800048828125,2.4428610354223688,25.67200088500977,0.09900245081349501
2789,2020-12-17,27.28400039672852,27.29599952697754,26.79199981689453,26.857999801635746,5362500.0,0.023175580215646585,1.2400044081058639,1.6136389908389446,72.90534099132324,73.2900846101893,-1.3941180157012312,-2.4937457108721226,-2.6494427774268807,-2.2516700852814218,13.106976150811084,0.6299991607666051,1.3454128406574029,2.1803002357482946,-0.08596733768586517,4.446567809182454,1.0471664490312165,3.3134340224653727,-1.708974499257991,99.42089100489375,21.539978964221675,1.1331337867170792,12,-1.2200002670288121,-2.4010009765625036,-3.7140002250671422,-3.1149997711181676,1.8799991607666016,3,0.08642426943808679,-1.5633789574071162,26.666000366210934,18.036733540545935,26.36400032043457,-1.7289694081576266,26.13800048828125,0.08642426943808679
2790,2020-12-18,29.170000076293945,29.290000915527344,27.28400039672852,27.31399917602539,15225000.0,0.06912474901560128,-1.093947946064601,4.3568035388879185,81.03732232123909,73.45505855575657,-3.0331559757132034,-4.137934015646408,-4.472857410510109,-4.1509034027877085,14.31451682895134,2.0060005187988246,1.472902435989159,3.778099918365477,1.0103428458359431,6.545856990895011,2.39422138210071,5.161978454630244,-3.250779452922014,96.77763670139399,19.52802691089032,1.383878536264767,12,-2.108999252319336,-3.2899999618530273,-5.599999904632568,-5.000999450683594,0.5359992980957031,4,0.030442251832659917,1.2400044081058639,27.28400039672852,-1.5633789574071162,26.666000366210934,18.036733540545935,26.36400032043457,0.030442251832659917
2791,2020-12-21,29.191999435424805,29.47200012207031,28.23600006103516,28.67799949645996,6782000.0,0.0007541775479369406,1.3016732790373071,0.2769394879552431,82.42491604297263,73.57178020662768,-2.7877127973747307,-3.9225141062270303,-4.4599977834577125,-4.185855422092118,16.00053008106145,1.2360000610351491,1.5192578831789696,3.5216993331909165,0.40460111538222066,6.638797550999612,1.9631502242865686,5.0802484420952645,-2.5986227536217896,92.19618902317481,14.733191968316348,1.5585491089043488,12,-2.039999008178711,-3.0609989166259766,-5.495999336242676,-5.022998809814453,-0.24199867248535512,0,0.026034538352298187,-1.093947946064601,29.170000076293945,1.2400044081058639,27.28400039672852,-1.5633789574071162,26.666000366210934,0.026034538352298187
2792,2020-12-22,30.43000030517578,30.666000366210934,29.082000732421875,29.149999618530273,7536000.0,0.04240890975931744,-1.237290053354629,2.490274005135741,84.92006748309622,75.57830157307384,-3.780880871156409,-4.857128652490964,-5.665443717393956,-5.434691342894727,17.92743947796573,1.583999633789059,1.5940852837407746,4.409000205993653,0.817621636570653,8.000378775416653,2.613310921282153,6.204689490705153,-3.2608989353193074,94.65579616249788,15.949822520892482,1.7956892847115005,12,-2.680999755859375,-3.5799999237060547,-6.734000205993652,-6.26099967956543,-0.7520008087158203,1,-0.0060466649166446285,1.3016732790373071,29.191999435424805,-1.093947946064601,29.170000076293945,1.2400044081058639,27.28400039672852,-0.0060466649166446285
2793,2020-12-23,30.04800033569336,30.6299991607666,29.993999481201172,30.511999130249023,5029000.0,-0.012553400119994396,-1.2237731457553194,-0.36249886378706847,79.73405613128533,76.75867397800836,-2.925865217679842,-4.191485470482402,-5.2658108152078675,-5.065602248911318,19.919616204177064,0.6359996795654297,1.6804407846098357,3.7105002403259277,-0.13315423045992603,7.5541547111117815,1.788673004932999,5.632327475718856,-2.179519166565992,84.04749760227512,5.366646330685441,1.921827235392927,12,-2.1029996871948278,-3.197999954223633,-6.319000244140625,-5.878999710083008,0.7139987945556641,2,0.010516506296954553,-1.237290053354629,30.43000030517578,1.3016732790373071,29.191999435424805,-1.093947946064601,29.170000076293945,0.010516506296954553
2794,2020-12-24,29.95800018310547,30.29999923706055,29.70800018310547,29.993999481201172,2128000.0,-0.0029952127124074357,-1.2089545865389537,0.07758489573270741,77.94155176730251,77.77639055797165,-2.3902357887387673,-3.8262070904735133,-5.155829626521857,-4.991115410534398,22.461177476396912,0.5919990539550817,1.7032271035652045,3.3212000846862786,-0.6760568551971389,7.318457024569696,1.3225716147445716,5.3198285546279855,-1.5300151745613881,79.06563602915058,1.8596362402881397,1.9986284699417085,12,-1.8420000076293945,-3.107999801635742,-6.229000091552734,-5.788999557495117,0.2259998321533203,3,-0.0009346377514704018,-1.2237731457553194,30.04800033569336,-1.237290053354629,30.43000030517578,1.3016732790373071,29.191999435424805,-0.0009346377514704018
2795,2020-12-28,29.857999801635746,30.29800033569336,29.68199920654297,30.131999969482425,3542500.0,-0.0033380192555748645,1.0330040066851764,7.611264172936314,76.80060522276982,78.10585986905467,-1.8260341663909898,-3.504199192356868,-5.046978883270587,-4.911486849957388,24.674439473690423,0.6160011291503906,1.8956603404417756,2.9661996841430707,-1.174523232684436,7.106922600970577,0.8958382257293174,5.036561142556824,-0.982411721558293,66.74895213575944,-9.01060152041407,2.0703614584137533,12,-1.5829992294311594,-3.007999420166019,-6.128999710083011,-5.688999176025394,1.5400009155273438,0,-0.023243360196639973,-1.2089545865389537,29.95800018310547,-1.2237731457553194,30.04800033569336,-1.237290053354629,30.43000030517578,-0.023243360196639973
2796,2020-12-29,29.506000518798828,30.167999267578125,29.29800033569336,30.0,3430500.0,-0.011789111299332022,1.09638797861926,1.80291671017368,71.01986825903768,77.832241674637,-1.0572202155531514,-2.91909592496922,-4.688683039001692,-4.580165077417906,26.939033894765696,0.8699989318847656,2.0505084211064286,2.371200370788575,-1.784986638423426,6.527387380000576,0.2931068661825762,4.449293875394574,-0.27232998149467846,26.76766946989188,-44.23476575797304,2.0780935046060005,12,-1.0480003356933594,-2.602000236511234,-5.777000427246094,-5.336999893188477,1.5900001525878906,1,0.006778243478420487,1.0330040066851764,29.857999801635746,-1.2089545865389537,29.95800018310547,-1.2237731457553194,30.04800033569336,0.006778243478420487
2797,2020-12-30,29.60400009155273,29.95000076293945,29.53199958801269,29.743999481201172,3064500.0,0.0033213438294175113,-1.9436661338633765,0.28339987181368914,85.52631657571105,79.14556053274862,-0.7233627067450357,-2.7587591031963044,-4.761580016023139,-4.671306138137531,29.27970948601884,0.44400024414062145,2.2256972357417304,2.215399932861324,-1.8901606473246417,6.3209605130472895,0.16261964276834107,4.268180222954307,-0.30599975585937145,22.972974908033088,-51.44932461353064,2.0527802900929824,12,-0.8749999999999964,-2.6999998092651367,-5.996999740600582,-5.434999465942379,2.281999588012699,2,-0.02209158649475529,1.09638797861926,29.506000518798828,1.0330040066851764,29.857999801635746,-1.2089545865389537,29.95800018310547,-0.02209158649475529
2798,2020-12-31,29.70599937438965,29.79999923706055,29.45000076293945,29.72800064086914,2425500.0,0.003445456104630429,3.2168882352264334,0.15715258855585432,84.70705371765683,80.45686194678568,-0.38977857612015043,-2.5894906189759723,-4.8606299556390695,-4.752627207617415,31.700341040758072,0.34999847412110086,2.352394631635452,2.060899257659912,-1.9445708855301227,6.066369400849947,0.058164186064896484,4.063634329254928,0.9600009918212855,40.71851158115935,-35.97492058455467,2.002735071595017,12,-0.7309989929199219,-2.8019990921020543,-5.977999210357666,-5.536998748779297,2.286001205444336,3,-0.0009425664350423135,-1.9436661338633765,29.60400009155273,1.09638797861926,29.506000518798828,1.0330040066851764,29.857999801635746,-0.0009425664350423135
2799,2021-01-04,29.11199951171875,29.93199920654297,28.57200050354004,29.91399955749512,5391000.0,-0.01999595621021255,2.2458228349413796,36.45244906805391,76.55960260219456,79.95933753355851,0.5484694049994552,-1.7800693541845831,-4.2541454257548565,-4.140267209321415,32.87416529692574,1.3599987030029297,2.4759267553911357,1.2721994400024421,-2.613288458149647,5.157687338154531,-0.6705445090736006,3.214943389078485,1.5296808624267548,31.286156471117366,-46.20878588849753,1.9427439490760443,1,0.3390007019042969,-1.8789997100830078,-5.383999347686768,-4.942998886108398,3.1520004272460938,0,0.056677646544548876,3.2168882352264334,29.70599937438965,-1.9436661338633765,29.60400009155273,1.09638797861926,29.506000518798828,0.056677646544548876
2800,2021-01-05,28.347999572753906,28.535999298095703,27.965999603271484,28.312000274658203,6130000.0,-0.026243471825331155,1.7669972130403786,-0.04488690279419404,66.31236826085463,78.1690544466565,1.3227027750144273,-0.8395333354015051,-3.4745465452145154,-3.3625146284214082,33.632300778600325,1.1459999084472656,2.5764723119837036,0.3687994956970222,-3.3695636609672697,4.107162652361314,-1.5003820826351237,2.237981074029168,2.2108936065673817,17.34786683551584,-57.22309344742172,1.8691815783321455,1,0.9680004119873047,-1.0009994506835938,-4.61099910736084,-4.178998947143555,4.254001617431648,1,0.06476649041117932,2.2458228349413796,29.11199951171875,3.2168882352264334,29.70599937438965,-1.9436661338633765,29.60400009155273,0.06476649041117932
2801,2021-01-06,27.621999740600586,28.121999740600586,27.46199989318848,27.464000701904297,6531000.0,-0.025610266794666492,-7.148113263083848,4.38894775882166,58.647234815807344,75.24985081695775,2.0144150744090226,0.046859069665714514,-2.7553759814201015,-2.6292073378644147,34.06322235577106,0.8859996795654261,2.639821540719165,-0.4575003623962388,-4.032990835243833,3.1179901104513554,-2.2452455988200377,1.33024487402756,2.7813198241577126,6.430859786159184,-62.82907847789567,1.7877452364237978,1,1.4239997863769531,-0.27499961853027344,-3.7844996452331543,-3.4529991149902344,5.3239994049072195,2,0.1367026649780283,1.7669972130403786,28.347999572753906,2.2458228349413796,29.11199951171875,3.2168882352264334,29.70599937438965,0.1367026649780283
2802,2021-01-07,28.649999618530273,28.72400093078613,27.82200050354004,27.82600021362305,6856000.0,0.03721670724725512,-1.1682733197770698,5.215217837439769,62.399998283385834,73.32384438941337,0.7904984411705378,-0.8417342783964017,-3.731977860431673,-3.6443587436702316,34.24554483136783,1.1020011901855433,2.4662086390525353,0.45459957122802663,-3.0315440463718204,3.9407431888278737,-1.288472237571895,2.1976713800279484,1.5180143725024386,48.09716824286802,-18.32385039695609,1.7430718087999233,1,0.23099994659424183,-1.2799997329711914,-4.812499523162842,-4.480998992919922,4.328001022338867,3,0.0853752560357599,-7.148113263083848,27.621999740600586,1.7669972130403786,28.347999572753906,2.2458228349413796,29.11199951171875,0.0853752560357599
2803,2021-01-08,29.62800025939941,29.697999954223636,28.81800079345703,28.90200042724609,6301000.0,0.034136148477872386,1.0323324516059154,0.8810683937751911,64.01914010960866,71.7769097607807,-0.2831173400642477,-1.5395274556808154,-4.652926329498026,-4.608675200959993,35.37650991634066,1.048000335693363,2.3004881370148595,1.2046002388000439,-2.0058997976857356,4.415100275285823,-0.40064977944284763,2.8098502570429353,0.3235326038057629,87.6923468966192,24.394459091232264,1.6052500182428904,1,-0.7480001449584925,-2.227000236511227,-5.780500411987301,-5.458999633789059,3.617998123168949,4,0.07621167140531782,-1.1682733197770698,28.649999618530273,-7.148113263083848,27.621999740600586,1.7669972130403786,28.347999572753906,0.07621167140531782
2804,2021-01-11,29.63400077819824,30.107999801635746,28.8700008392334,29.38400077819824,6874500.0,0.0002025286467628451,1.0667796005705947,0.34435269669208923,53.580252582426574,69.19687057852035,-0.3798563636760548,-1.286862400761816,-4.566585420939205,-4.603244701893736,36.75697402155449,1.2379989624023473,1.9565102551515956,1.0045006752014132,-1.9370162614537527,3.946017611856579,-0.466257793126168,2.4752591435289943,-2.1720008850097585,82.0862040877522,22.07221143193903,1.4707584683275823,1,-0.8190011978149379,-2.0010004043579066,-6.042500495910641,-5.465000152587887,3.903997421264652,0,0.07957075452905182,1.0323324516059154,29.62800025939941,-1.1682733197770698,28.649999618530273,-7.148113263083848,27.621999740600586,0.07957075452905182
2805,2021-01-12,30.582000732421875,31.062000274658203,29.868000030517575,30.131999969482425,8461500.0,0.03199027904868923,-1.4417166906547674,1.8000030517577983,59.38429159615409,67.90402872708884,-1.3570666136722522,-1.9480336241558973,-5.4031990030898065,-5.532875727379764,38.311454224378934,1.4279994964599645,1.711616022853164,1.707000637054442,-1.0059131637148155,4.419914437823699,0.3505437366698132,3.0634575374390707,-3.067080841064449,86.66668079517355,29.4543626413886,1.3564569003846287,1,-1.3200006484985352,-2.635000228881836,-6.708000183105469,-6.413000106811523,3.8040008544921804,1,0.05499964574782634,1.0667796005705947,29.63400077819824,1.0323324516059154,29.62800025939941,-1.1682733197770698,28.649999618530273,0.05499964574782634
2806,2021-01-13,29.57999992370605,30.738000869750977,29.408000946044922,30.729999542236328,6425000.0,-0.0327643968582324,1.2812990229355772,-2.55555037511129,44.07252181014564,63.298051530914904,-0.38382880911902006,-0.7114201388309738,-4.249963514463502,-4.531175283868581,39.051776069943564,1.3299999237060547,1.463526867237242,0.5328998565673793,-1.867671173417591,2.9334708865523496,-0.6673856584251077,1.7331853715598662,-1.9231968170165956,54.259245196159526,1.7096099295743912,1.2002855149924858,1,-0.3179998397827113,-1.632999420166012,-5.600999832153317,-5.4109992980957,4.489999771118168,2,0.10216366714922143,-1.4417166906547674,30.582000732421875,1.0667796005705947,29.63400077819824,1.0323324516059154,29.62800025939941,0.10216366714922143
2807,2021-01-14,29.506000518798828,30.194000244140625,29.214000701904297,29.82399940490723,4193500.0,-0.002501670219678287,-1.1729515528423136,0.2765208622545554,46.05071513070703,59.002902799031595,-0.36340886913839654,-0.41103470336160797,-4.0238896664082375,-4.451905926858892,39.75221261669512,0.9799995422363281,1.217368822530716,0.30180044174194265,-1.7445559167881726,2.348156800272058,-0.7213777375231132,1.3249786210069985,-1.712989525390622,30.659531390511873,-17.1661645062075,1.0231781792650572,1,-0.24400043487548828,-1.559000015258789,-5.445000648498535,-5.336999893188477,4.2480010986328125,3,0.11658640839910817,1.2812990229355772,29.57999992370605,-1.4417166906547674,30.582000732421875,1.0667796005705947,29.63400077819824,0.11658640839910817
2808,2021-01-15,29.30599975585937,29.827999114990234,29.166000366210934,29.5,4314000.0,-0.00677830812115765,-1.7932494205510934,0.6100657977603614,45.324150775742616,55.53229704053693,-0.2526878393620571,-0.0032790176921757563,-3.682737654686793,-4.252055842366236,39.96424085195329,0.6619987487793004,1.047954328178367,-0.030200290679935904,-1.6915506423712223,1.6311500610113505,-0.8608754665255773,0.8004748851657055,-1.3822291912011657,19.89046664792947,-22.992849686920767,0.8306751758456425,1,-0.043999671936031604,-1.3589992523193324,-4.707499504089352,-5.13699913024902,4.6640014648437536,4,0.12529860491367817,-1.1729515528423136,29.506000518798828,1.2812990229355772,29.57999992370605,-1.4417166906547674,30.582000732421875,0.12529860491367817
2809,2021-01-19,29.642000198364254,29.86000061035156,29.29199981689453,29.492000579833984,4119500.0,0.011465244158329835,-1.0654531330736903,-0.7731929369198983,48.50166760693373,53.55333030121239,-0.5650192534632374,-0.1618652708729833,-3.8954664711101366,-4.586957231386588,39.940317637171205,0.5680007934570277,0.7846586642186857,0.18790016174316193,-1.1665766946971878,1.5423770181835117,-0.48933826647701295,0.8651385899633368,-1.592700445306047,25.105477591670393,-14.149317406541314,0.677238428220175,1,-0.3800001144409144,-1.6949996948242152,-4.98649978637695,-5.472999572753903,3.9579982757568324,1,0.12158417650921494,-1.7932494205510934,29.30599975585937,-1.1729515528423136,29.506000518798828,1.2812990229355772,29.57999992370605,0.12158417650921494
2810,2021-01-20,30.058000564575195,30.42600059509277,29.827999114990234,30.0,3346000.0,0.014034153006783123,-1.975114463976449,0.386671413857568,53.79537919170084,53.014235231867225,-0.7967320682573273,-0.5353768839792394,-4.201903296992029,-5.012010479368389,38.819579888653436,0.7840003967285156,0.5328975665714921,0.5595005035400398,-0.8138505039442094,1.932851511024289,-0.12717500020208306,1.2461760072821626,-1.8881927906529867,56.74299698731235,15.251494066569798,0.6866755037421242,1,-0.6160001754760742,-1.9149999618530273,-5.369500160217285,-5.888999938964844,3.7119998931884766,2,0.11577608521935545,-1.0654531330736903,29.642000198364254,-1.7932494205510934,29.30599975585937,-1.1729515528423136,29.506000518798828,0.11577608521935545
2811,2021-01-21,29.95199966430664,30.32200050354004,29.81399917602539,30.27199935913086,2597500.0,-0.0035265452883609383,1.4190425155084876,-5.517182413101384,52.39010610408987,51.90202498972322,-0.36371121631920644,-0.3894886023848194,-3.9704821575795677,-4.8993245834304915,37.54231134363233,0.5080013275146484,0.36159128810364294,0.41549959182739116,-0.9641861802254006,1.795185363880183,-0.2743432941990065,1.1053424778537888,-1.666504190354992,62.38088534263421,17.780759321162925,0.6898428860263967,1,-0.011999130249023438,-1.6379995346069336,-5.251999378204346,-5.782999038696289,4.700000762939446,3,0.14803692482313124,-1.975114463976449,30.058000564575195,-1.0654531330736903,29.642000198364254,-1.7932494205510934,29.30599975585937,0.14803692482313124
2812,2021-01-22,30.24600028991699,30.597999572753906,30.11199951171875,30.597999572753906,4033000.0,0.009815726125314672,1.7613696091552922,1.0999988079059788,53.613494586573694,50.74584215383045,-0.45540124367764534,-0.7357005901519322,-4.13241562576243,-5.180615503636204,35.740354908962104,0.6459999084472656,0.3322146625909106,0.7187002182006808,-0.6381642813413606,2.075564717742722,0.04026796842966007,1.3971324679717014,-1.849444623937078,75.41903087455694,29.075092188590986,0.6784322497710211,1,-0.27999973297118785,-1.772999763488766,-5.49450063705444,-6.076999664306637,4.423997879028317,4,0.12642992026228428,1.4190425155084876,29.95199966430664,-1.975114463976449,30.058000564575195,-1.0654531330736903,29.642000198364254,0.12642992026228428
2813,2021-01-25,30.36400032043457,30.90200042724609,29.73600006103516,30.506000518798828,3263500.0,0.003901343297841642,1.4967887519527898,0.4034104763504503,58.94797079871676,51.3422552889738,-0.5118465812503885,-0.8736029350791235,-4.076793904026033,-5.289146284035045,33.656948978684085,1.1660003662109304,0.432371063297186,0.8209002494812019,-0.5684639954989947,2.2102644944613985,0.1262181269911018,1.515582371971302,-1.8608268701075268,66.58385696549254,17.577801482931264,0.6946821224900988,1,-0.25,-1.7080001831054688,-5.496500492095947,-6.194999694824219,3.6120014190673757,0,0.1116454110532874,1.7613696091552922,30.24600028991699,1.4190425155084876,29.95199966430664,-1.975114463976449,30.058000564575195,0.1116454110532874
2814,2021-01-26,29.93000030517578,30.729999542236328,29.90399932861328,30.4379997253418,3397000.0,-0.0142932423487927,-1.949993528654437,3.5774557079343157,61.86618466991672,51.618021186058535,-0.03513869347030152,-0.4656840167637313,-3.4918480712816624,-4.843346358197142,31.90046007700267,0.8260002136230469,0.41338095279039067,0.3883002281188972,-0.9993590857018475,1.775959541939642,-0.30552942879147693,1.0821298850292713,-1.32447378187549,16.63809461493142,-34.86999799726931,0.6938296569103729,1,0.10400009155273082,-1.003000259399414,-4.736499786376953,-5.76099967956543,2.8559989929199148,1,0.13498165300147713,1.4967887519527898,30.36400032043457,1.7613696091552922,30.24600028991699,1.4190425155084876,29.95199966430664,0.13498165300147713
2815,2021-01-27,29.16399955749512,29.893999099731445,28.72599983215332,29.60000038146973,5509500.0,-0.025593075171075008,1.281252444725927,0.858270318167135,61.49715661351164,53.55409171976588,0.5683318355983076,0.25893381367960444,-2.574307219059275,-4.076522501609549,29.567029196695827,1.204000473022461,0.2813196008560439,-0.3430005073547342,-1.7320647598282548,1.0460637451187864,-1.0375326335914927,0.35153161888202433,-0.4602140841405138,20.12865834364016,-35.54960663115917,0.6945321262367603,1,0.6500005722045863,0.009000778198238635,-3.6904997825622594,-4.840999603271488,4.350000381469723,2,0.152105300505188,-1.949993528654437,29.93000030517578,1.4967887519527898,30.36400032043457,1.7613696091552922,30.24600028991699,0.152105300505188
2816,2021-01-28,29.70599937438965,29.968000411987305,29.290000915527344,29.40200042724609,2935000.0,0.01858455030579753,-1.5681897819184099,-0.6972439739271266,58.488737146105855,54.936094165921304,0.05150044971608736,-0.28176034360301827,-2.9703028355247376,-4.576537319724647,27.72999207131468,0.804000854492184,0.27588799679480047,0.1889993667602532,-1.2029112748148272,1.5809100083353336,-0.506955954027287,0.8849546875477934,-0.9799995422363281,45.036731352297615,-11.12128704071199,0.6959553207875403,1,0.1080007553100586,-0.4439992904663086,-3.2354989051818848,-4.385998725891113,3.536001205444336,3,0.13680741833172294,1.281252444725927,29.16399955749512,-1.949993528654437,29.93000030517578,1.4967887519527898,30.36400032043457,0.13680741833172294
2817,2021-01-29,28.95000076293945,29.69599914550781,28.841999053955078,29.42600059509277,6455000.0,-0.02544935795366532,-1.4681967646888734,-1.5657943444407314,44.34812306876278,54.82764664292354,0.8049896797921825,0.44557496121435847,-2.079232565689896,-3.7727516773182863,25.615479902616713,0.8640003204345703,0.11743019948818656,-0.5342992782592795,-1.9481596700051682,0.8795611134866093,-1.2412294741322256,0.17263091761366667,-0.22400093078612926,10.294157606909081,-40.145168069644356,0.7069301958729449,1,0.8639993667602575,0.31199932098389027,-2.3085002899169886,-3.53900051116943,6.203998565673832,4,0.1969602595522586,-1.5681897819184099,29.70599937438965,1.281252444725927,29.16399955749512,-1.949993528654437,29.93000030517578,0.1969602595522586
2818,2021-02-01,29.67799949645996,29.742000579833984,29.106000900268555,29.27599906921387,3457000.0,0.025146760426081327,1.3999870444877893,-0.8445390105024349,50.32737135617006,55.03050261506092,0.1512097004554498,-0.30001071280836555,-2.671876245036227,-4.441155541454513,23.536679311754902,0.7919998168945348,0.18498696419739602,0.19509944915771626,-1.2178918101645415,1.608090708479974,-0.5113961805034144,0.9015950788188469,-0.8585596466064445,47.50498014129991,1.024621887486127,0.7064956296611296,2,0.1360006332397461,-0.4159994125366211,-2.3784990310668945,-3.669999122619629,6.413999557495117,0,0.16820536280017118,-1.4681967646888734,28.95000076293945,-1.5681897819184099,29.70599937438965,1.281252444725927,29.16399955749512,0.16820536280017118
2819,2021-02-02,30.761999130249023,30.808000564575195,29.871999740600586,29.892000198364254,4579500.0,0.036525360609914514,-1.0571450130160847,2.1641741473876275,51.3127069296337,54.7546501414979,-0.8461972764770636,-1.3218293235503182,-3.593915143427953,-5.464048798233026,23.018863047034156,1.1300010681152344,0.2706737003598718,1.196599102020265,-0.3144819149666773,2.7076801190072075,0.4410585935267939,1.9521396105137363,-1.9200000762939453,97.79051786054556,54.06390351314297,0.7555405084934718,2,-0.9479990005493164,-1.4999990463256836,-3.3644986152648926,-4.753998756408691,6.744001388549805,1,0.1044796404695465,1.3999870444877893,29.67799949645996,-1.4681967646888734,28.95000076293945,-1.5681897819184099,29.70599937438965,0.1044796404695465
2820,2021-02-03,30.18400001525879,30.90999984741211,29.8799991607666,30.82200050354004,5534000.0,-0.0187893872743099,1.5307167795299577,-0.7333347949049583,54.6952749227512,55.01078001023805,-0.2776426429668888,-0.63161220332589,-2.85958905838136,-4.826566252887705,23.293251943925057,1.0300006866455078,0.3722891707335876,0.5267999649047859,-0.8932107788081787,1.9468107086177504,-0.1832054069516964,1.2368053367612681,-1.2532009124755845,64.89363860737778,21.56990706177541,0.7100053718564822,2,-0.3660001754760742,-0.9219999313354492,-2.7009997367858887,-4.175999641418457,7.485998153686523,2,0.08620458791152696,-1.0571450130160847,30.761999130249023,1.3999870444877893,29.67799949645996,-1.4681967646888734,28.95000076293945,0.08620458791152696
2821,2021-02-04,31.39800071716309,31.41399955749512,30.266000747680664,30.27400016784668,9949500.0,0.0402200073313872,-1.014034077980491,-1.7617549985650107,62.493397203815,55.99743585659819,-1.4136141202324595,-1.6318875279624478,-3.9069607526120613,-5.968342746537939,24.33010906730694,1.2299995422363317,0.45978546771127426,1.552000617980962,0.2743809212316428,2.829620314730281,0.9131907696063024,2.1908104663556216,-2.3819535675048833,99.37796122862298,52.202925457981245,0.6388098483746595,2,-1.3280010223388707,-1.960000991821289,-3.8355002403259313,-5.3900003433227575,7.007997512817379,3,0.06739280124435076,1.5307167795299577,30.18400001525879,-1.0571450130160847,30.761999130249023,1.3999870444877893,29.67799949645996,0.06739280124435076
2822,2021-02-05,31.09600067138672,31.666000366210934,30.399999618530273,31.483999252319336,9607000.0,-0.009618448273086666,2.367019644147994,-0.3451942983200396,61.6627636523068,56.29907950699708,-1.0933378664603524,-1.1987015604293987,-3.431699943413161,-5.60421069630258,24.962600766194985,1.2660007476806605,0.46707961224377215,1.1277005195617669,-0.13607999506736235,2.391481034190896,0.49581026224720404,1.7595907768763297,-1.9360763772582992,77.73438227595923,25.98822717108031,0.6318902573145637,2,-0.9000005722045898,-1.5320005416870117,-3.4150004386901855,-5.088000297546387,6.8079986572265625,4,0.06901208715312146,-1.014034077980491,31.39800071716309,1.5307167795299577,30.18400001525879,-1.0571450130160847,30.761999130249023,0.06901208715312146
2823,2021-02-08,31.88599967956543,32.18600082397461,31.29999923706055,31.441999435424805,6622500.0,0.0254051643658999,-1.4340681509738613,-1.1443347114141469,63.804133465621256,56.514407150964246,-1.8380249215853794,-1.9087246737895214,-4.0454219227082575,-6.327459871305347,25.019796576764257,1.0900001525878906,0.5188415460647882,1.8047995567321777,0.2904290923352093,3.319170021129146,1.0476143245336935,2.561984788930662,-2.5255892996704077,87.03539308755418,30.600815137529537,0.757185232198484,2,-1.4299993515014648,-2.0619993209838867,-4.069499492645264,-5.877999305725098,4.646001815795898,0,0.10249011107976003,2.367019644147994,31.09600067138672,-1.014034077980491,31.39800071716309,1.5307167795299577,30.18400001525879,0.10249011107976003
2824,2021-02-09,31.992000579833984,32.09999847412109,31.52599906921387,31.908000946044922,5432000.0,0.0033243712392210245,2.826721090511542,0.18918826036153688,62.36889415970155,56.61126687831868,-1.8112429044057663,-1.9278545746226676,-3.9784680265117807,-6.361361239697786,24.798227063693513,0.5739994049072159,0.5452688314048579,1.792900466918944,0.07204247891066728,3.5137584549272205,0.9324714729148056,2.653329460923082,-2.349031155531005,91.5871594007985,33.73786592159876,0.860428994004139,2,-1.4780006408691406,-2.1680002212524414,-4.052500247955322,-5.984000205993652,2.6199989318847656,1,0.12815698924141405,-1.4340681509738613,31.88599967956543,2.367019644147994,31.09600067138672,-1.014034077980491,31.39800071716309,0.12815698924141405
2825,2021-02-10,32.263999938964844,32.695999145507805,32.0,32.0,5681500.0,0.008502105345119082,-4.272722018322057,3.1428701180744776,64.47896445077467,57.27684768994855,-1.784972093141949,-2.179105667211715,-4.096124962979765,-6.553901816508066,24.124950995069515,0.703998565673821,0.5294164093976832,1.9807998657226555,0.03186410423652575,3.9297356272087853,1.0063319849795889,2.955267746465722,-2.366727374694701,82.22224315335981,23.915665201001723,0.9744678807430657,2,-1.495000839233402,-2.185000419616699,-3.921999931335449,-6.255999565124512,2.6339988708496023,2,0.1624721234115576,2.826721090511542,31.992000579833984,-1.4340681509738613,31.88599967956543,2.367019644147994,31.09600067138672,0.1624721234115576
2826,2021-02-11,32.602001190185554,32.63399887084961,31.97400093078613,32.512001037597656,3861500.0,0.010476111203202354,7.571651514776236,0.34090974770976307,64.67365156856185,59.53523974548178,-1.8651109603854223,-2.4022631721927645,-4.269063349637683,-6.815835457660118,23.955624228190242,0.6599979400634801,0.5398142693303924,2.1677010536193926,-0.007174088509955823,4.342576195748741,1.0802634825547202,3.255138624684065,-2.368881436166891,95.90601155541218,38.121432177308336,1.087437571064674,2,-1.701001167297374,-2.5230016708374094,-4.270501136779792,-6.594000816345222,3.2220001220703054,3,0.1554504875082765,-4.272722018322057,32.263999938964844,2.826721090511542,31.992000579833984,-1.4340681509738613,31.88599967956543,0.1554504875082765
2827,2021-02-12,32.945999145507805,32.9739990234375,32.259998321533196,32.40200042724609,3905000.0,0.010551436806456094,1.3800083923552946,6.044419955070942,65.64090204186229,61.23674315500315,-1.7686600686285345,-2.6091011229065515,-4.436793839731443,-7.082781561499257,24.091352428309904,0.714000701904304,0.6323303423259574,2.3396990776061948,-0.058682005843365914,4.738080161055752,1.1405085358814162,3.5388896193309733,-2.4173338645104465,98.3273666963665,39.935077106968954,1.1991905417247792,2,-1.5229997634887624,-2.547999382019036,-4.74949932098388,-6.937998771667473,2.2680015563964915,4,0.16572570952722598,7.571651514776236,32.602001190185554,-4.272722018322057,32.263999938964844,2.826721090511542,31.992000579833984,0.16572570952722598
2828,2021-02-16,32.97800064086914,33.200000762939446,32.692001342773445,33.082000732421875,4911500.0,0.0009713317608004424,1.9882305422477946,-0.19117708932302988,69.40907637850437,63.24745087154433,-1.4341445235163874,-2.4790000576073403,-4.290069187436988,-7.0394453419192935,24.34767780377825,0.5079994201660014,0.7332356584309494,2.1881005287170403,-0.349328934475686,4.725529991909767,0.9193857971206754,3.4568152603134017,-2.1069886359301613,86.7383573802585,22.111674593860158,1.2687147315963623,2,-1.4380006790161168,-2.0150003433227575,-4.852500915527344,-6.970000267028809,1.2819976806640554,1,0.14937226611729226,1.3800083923552946,32.945999145507805,7.571651514776236,32.602001190185554,-4.272722018322057,32.263999938964844,0.14937226611729226
2829,2021-02-17,33.24599838256836,33.29800033569336,32.307998657226555,32.83599853515625,5200000.0,0.008126561237526753,2.8521184773977404,-3.942302754649158,77.75361674193785,65.80948885145395,-1.4670031722898038,-2.5962631876969553,-4.393238430052019,-7.218892548762067,24.38345522341009,0.990001678466804,1.0292644772107558,2.2758983612060533,-0.42491666936695793,4.9767133917790645,0.9254908459195477,3.626305876492559,-2.0023481763493045,96.07235827053535,24.75050206673623,1.3504075152865065,2,-1.4639978408813477,-2.2339982986450195,-5.105498313903809,-7.237998008728027,1.0,2,0.09883905650780211,1.9882305422477946,32.97800064086914,1.3800083923552946,32.945999145507805,7.571651514776236,32.602001190185554,0.09883905650780211
2830,2021-02-18,33.53799819946289,33.630001068115234,32.65399932861328,32.82199859619141,5301000.0,0.008783006409807115,1.1688798843729735,1.7463411457121683,76.97073382773004,67.41808180966675,-1.3781304991384076,-2.7554564415737666,-4.524643616407559,-7.420479364879107,24.103821437702578,0.9760017395019531,1.262900776778654,2.393898296356202,-0.500927037765031,5.288723630477435,0.9464856292955872,3.84131096341682,-1.9245649699384622,94.44427167737248,18.979708664709648,1.4474126670606167,2,-1.5229978561401367,-2.3599977493286133,-5.313998222351074,-7.529997825622559,3.016002655029297,3,0.032023417315141245,2.8521184773977404,33.24599838256836,1.9882305422477946,32.97800064086914,1.3800083923552946,32.945999145507805,0.032023417315141245
2831,2021-02-19,34.386001586914055,34.48199844360352,33.694000244140625,33.92599868774414,6758000.0,0.025284853985851452,1.417184949419863,0.6424625056607759,87.77099409029314,70.31899630277634,-1.9642774659525557,-3.4301067577590523,-5.200692702188817,-8.176404141660633,24.03122198021826,0.9440002441406321,1.4515816387601177,3.0202015876769934,-0.155723310090238,6.196126485444228,1.4322391387933777,4.608164036560609,-2.3692547896714657,95.67970965726036,11.476997157850064,1.5879624488836173,2,-1.495002746582017,-2.782002449035634,-5.781501293182366,-8.18000125885009,2.3479995727539134,4,0.014889699275045576,1.1688798843729735,33.53799819946289,2.8521184773977404,33.24599838256836,1.9882305422477946,32.97800064086914,0.014889699275045576
2832,2021-02-22,34.06999969482422,34.12200164794922,33.54800033569336,33.73600006103516,8878000.0,-0.009189841141928334,1.6209893746734019,0.7260815842503711,82.37027348682277,72.3819007495765,-1.3209627740094803,-2.9649457822728067,-4.735945553029165,-7.770823095209369,23.677285546954263,0.838001251220696,1.6740934134810175,2.512999725341796,-0.8348500503990621,5.860849501082651,0.8390748374713652,4.1869246132122235,-1.5602025683094425,81.04881374133382,-7.473873883548919,1.673924887870428,2,-1.0660009384155202,-2.4660005569457972,-5.465499401092529,-7.863999366760254,2.1959991455078125,0,0.051482290376952955,1.417184949419863,34.386001586914055,1.1688798843729735,33.53799819946289,2.8521184773977404,33.24599838256836,0.051482290376952955
2833,2021-02-23,33.75400161743164,33.85400009155273,32.625999450683594,33.029998779296875,11826500.0,-0.009274965665485024,1.6580106596868405,2.167675544794235,74.8670388574679,73.77058349377276,-0.7958108711517298,-2.510679288608898,-4.23105860855463,-7.365503334269491,23.371527144179648,1.444000244140625,1.7386606326767406,2.0275015830993652,-1.4081452559655503,5.463148422164284,0.30967816356690747,3.745325002631823,0.7279968261718821,66.51348216620069,-19.976136944567017,1.7178234195324595,2,-0.5260019302368164,-2.150002479553219,-5.149501323699951,-7.548001289367676,3.1299972534179688,1,0.04325410364733373,1.6209893746734019,34.06999969482422,1.417184949419863,34.386001586914055,1.1688798843729735,33.53799819946289,0.04325410364733373
2834,2021-02-24,33.970001220703125,34.03799819946289,33.237998962402344,33.694000244140625,6325000.0,0.006399229511203641,2.8835391937186348,0.38121532406358505,83.48072495424763,75.88189021638087,-0.7841904219422275,-2.5386514694266467,-4.266078514577124,-7.492285753750906,23.100541482745328,0.7999992370605469,1.853478884517358,2.041501140594484,-1.4243392189478499,5.507341500136821,0.30858096082331343,3.7744213203656507,0.47487724304200185,72.41392776324173,-16.113139727937053,1.7329201797711682,2,-0.7420015335083008,-2.3660020828247035,-5.3655009269714355,-7.512001037597656,3.3079986572265625,2,0.008536858710894935,1.6580106596868405,33.75400161743164,1.6209893746734019,34.06999969482422,1.417184949419863,34.386001586914055,0.008536858710894935
2835,2021-02-25,33.59999847412109,34.11600112915039,33.173999786376946,33.763999938964844,11302000.0,-0.010892043958966369,1.1705003911365977,-0.5942061034940549,72.88977396149687,76.79479270448476,-0.22880826857734604,-1.917590896126029,-3.720822249627524,-7.042103572838155,24.3342082366239,0.9420013427734446,1.8868051734442979,1.4496984481811452,-1.8342264840317526,4.733623380394043,-0.19226401792530368,3.091660914287594,0.8085024093628093,52.47842413454978,-33.243645251002334,1.6419624661064487,2,-0.22900009155272727,-1.9959993362426651,-4.995498180389397,-7.141998291015618,4.654003143310554,3,0.019226188624527074,2.8835391937186348,33.970001220703125,1.6580106596868405,33.75400161743164,1.6209893746734019,34.06999969482422,0.019226188624527074
2836,2021-02-26,33.77000045776367,34.11600112915039,33.04199981689453,33.63800048828125,8003000.0,0.005059583076276741,1.606795150157171,-0.8048706736136607,78.58055582963866,78.23253201423769,-0.24105559391819753,-1.8630360819838288,-3.7250047875398593,-7.117764995664086,25.498887438308028,1.0740013122558594,1.9466751178250874,1.4165003776550265,-1.730688598168605,4.563689353478658,-0.15709411025679287,2.9900948655668422,0.6028503970642163,76.47054323657208,-9.838005730968447,1.5735944879118164,2,-0.3750019073486328,-2.1660013198852504,-4.977499961853027,-7.246000289916992,5.1660003662109375,4,0.08244004616495282,1.1705003911365977,33.59999847412109,2.8835391937186348,33.970001220703125,1.6580106596868405,33.75400161743164,0.08244004616495282
2837,2021-03-01,34.65200042724609,34.742000579833984,34.03799819946289,34.30199813842773,4593000.0,0.026117854827557352,1.6565997538451969,2.6515331040661216,78.99368096616476,79.29748807953328,-0.956160655342913,-2.4200299034023303,-4.434803321583161,-7.907992075667412,27.41799191144961,0.9720001220703125,1.996367970920467,2.013400363922109,-0.8564593014741533,4.883260029318375,0.578470531223978,3.4483301966202404,-2.026000976562493,95.74668692998127,9.136401128272794,1.4349298326981323,3,-1.1270008087158132,-2.9180002212524343,-5.5250000953674245,-8.128000259399407,3.914001464843757,0,0.060083132481576706,1.606795150157171,33.77000045776367,1.1705003911365977,33.59999847412109,2.8835391937186348,33.970001220703125,0.060083132481576706
2838,2021-03-02,34.669998168945305,34.95800018310547,34.200000762939446,34.807998657226555,7032500.0,0.0005193853594975817,2.4611565929279813,-0.3942845309587906,78.59884516266223,79.39140234850265,-0.7922185583653913,-2.155371089340555,-4.28657592559599,-7.830657750794046,29.451654798643766,0.7579994201660227,2.030109139081709,1.7817981719970604,-0.8634306562411282,4.4270270002352525,0.45918375787796606,3.1044125861161547,-2.001678695678706,84.96858250973547,-0.9703508745432146,1.3226144141190959,3,-0.8779983520507741,-2.827998161315911,-5.450497627258294,-8.145998001098626,4.646003723144538,1,0.04603405698522067,1.6565997538451969,34.65200042724609,1.606795150157171,33.77000045776367,1.1705003911365977,33.59999847412109,0.04603405698522067
2839,2021-03-03,33.976001739501946,34.71799850463867,33.65399932861328,34.70399856567383,10943500.0,-0.020017204098527697,1.8148249066505198,5.275320654577672,66.77117721226648,78.25811828011781,0.018124608598306224,-1.2735388456540946,-3.4509144915827292,-7.052029287512909,30.310668738233883,1.0639991760253906,2.015391680397606,0.9271016120910573,-1.5600426284180031,3.4142458526001143,-0.31647050816346933,2.1706737323455876,-1.2160950378417894,48.747481424259185,-36.1058269149729,1.243572120254529,3,-0.18400192260741477,-2.1340017318725515,-4.59100151062011,-7.452001571655266,5.547996520996101,2,0.0855897393002163,2.4611565929279813,34.669998168945305,1.6565997538451969,34.65200042724609,1.606795150157171,33.77000045776367,0.0855897393002163
2840,2021-03-04,32.785999298095696,33.74599838256836,32.327999114990234,33.566001892089844,16046000.0,-0.03502479339770881,1.4877276697128592,1.07143680570111,51.544644629898755,74.232968340074,1.2183618930410844,0.1279540661962315,-2.190954861298298,-5.786489153619232,30.575929528642753,1.6480026245117116,1.9437457452756135,-0.3930007934570412,-2.490914791356353,1.7049132044422706,-1.441957792406697,0.6559562054926147,2.1720008850097727,17.414448558900517,-63.312691188531744,1.0489569989496554,3,0.8570003509521555,-0.9439992904663015,-3.3054990768432546,-6.261999130249016,6.631999969482436,3,0.1370097198804887,1.8148249066505198,33.976001739501946,2.4611565929279813,34.669998168945305,1.6565997538451969,34.65200042724609,0.1370097198804887
2841,2021-03-05,33.513999938964844,33.64400100708008,32.226001739501946,33.139999389648445,7239500.0,0.022204619546595028,3.4731648616125375,-0.4794862891432964,54.47949872261878,71.13399336627356,0.3952215764388143,-0.45681423410581345,-2.8398057301529605,-6.448450126361436,30.396487406913554,1.417999267578132,1.8048550310946254,0.22919988632202148,-1.6969251256410018,2.155324898285045,-0.7338626196594902,1.1922623923035331,1.3914002227783229,47.1449097080751,-30.06063900042576,0.9630625059815122,3,0.07800102233886719,-1.6140003204345703,-4.0204997062683105,-6.748000144958496,6.493999481201172,4,0.14143348114516963,1.4877276697128592,32.785999298095696,1.8148249066505198,33.976001739501946,2.4611565929279813,34.669998168945305,0.14143348114516963
2842,2021-03-08,33.242000579833984,34.15999984741211,33.215999603271484,33.59400177001953,5961500.0,-0.008115992111542014,-3.673232175399171,-0.9411782705371347,52.0060780053197,68.59388660492375,0.6005744743460255,-0.016652391416172918,-2.530095932845498,-6.1199445588271715,30.180441283455316,0.944000244140625,1.6494329866693178,-0.15009946823120401,-1.7789848928635266,1.478785956401122,-0.9645421805473688,0.6643432440849608,1.5562236450195357,37.18885135937082,-37.20762452364989,0.8144427123161626,3,0.35000038146972656,-1.342000961303711,-3.704000473022461,-6.476000785827637,6.621997833251953,0,0.17128933712836902,3.4731648616125375,33.513999938964844,1.4877276697128592,32.785999298095696,1.8148249066505198,33.976001739501946,0.17128933712836902
2843,2021-03-09,35.15399932861328,35.24399948120117,34.04600143432617,34.141998291015625,7247500.0,0.05751755957609839,1.0100615727287856,-2.8749932267678138,61.600196300988046,66.16271675456159,-1.2202752245227657,-1.7615849651685949,-4.369074258517468,-7.969269901744148,29.874541191041338,2.0019989013671875,1.3689775372581963,1.5984992980957031,-0.049784106939604555,3.2467827031310073,0.7743575955780528,2.4226410006133534,-2.9279975891113352,97.01788535675917,24.315532592566697,0.8241417025176524,3,-1.4189987182617188,-2.978999137878418,-5.615999221801758,-8.227998733520508,5.954002380371094,1,0.09705873097344564,-3.673232175399171,33.242000579833984,3.4731648616125375,33.513999938964844,1.4877276697128592,32.785999298095696,0.09705873097344564
2844,2021-03-10,36.09199905395508,36.25,35.27799987792969,35.90800094604492,10147500.0,0.026682589271665558,2.88800048828125,0.18181612574918013,64.39684365078887,65.21905783114958,-2.040159383401189,-2.505112368471572,-5.218746981230687,-8.837004615998396,29.797182819727013,1.0960006713867188,1.1922213584106345,2.3314990997314453,0.4930913928189824,4.169906806643908,1.4122952462752139,3.2507029531876768,-3.8056373596191477,96.07353344070864,25.04233963563783,0.9192038534562317,3,-1.8539981842041016,-3.030999183654785,-6.553998947143555,-9.043998718261719,5.1100006103515625,2,0.08932735571989525,1.0100615727287856,35.15399932861328,-3.673232175399171,33.242000579833984,3.4731648616125375,33.513999938964844,0.08932735571989525
2845,2021-03-11,37.50600051879883,37.52199935913086,36.44200134277344,36.72000122070313,8290000.0,0.03917769871183685,1.6405916999715529,4.271779242857696,66.53242189189727,63.88037628251165,-3.1757958553394943,-3.6957431157572103,-6.522945707022529,-10.176946805875723,29.535298531478425,1.4300003051757812,1.16304724373056,3.483400535583499,1.1227979167332975,5.844003154433697,2.303099226158402,4.663701845008596,-5.061093292236336,99.6979069576479,30.471596231885528,1.1803013094250994,3,-2.631999969482422,-3.8050012588500977,-7.968000411987305,-10.458000183105469,3.7220001220703125,3,0.05380466362143177,2.88800048828125,36.09199905395508,1.0100615727287856,35.15399932861328,-3.673232175399171,33.242000579833984,0.05380466362143177
2846,2021-03-12,37.66999816894531,37.78400039672852,36.66400146484375,36.86600112915039,5900000.0,0.004372570998720127,1.1705374205734445,1.0228979106505953,69.38819366375425,62.81309991557715,-3.049040071625626,-3.6476063570020827,-6.561623331370189,-10.264509061011346,29.3454171096437,1.1199989318847727,1.0806417577819474,3.393998336791995,0.6230856858769798,6.164910987707014,2.008542011334484,4.779454662249506,-4.920465414428719,97.50432994787346,28.54357433369819,1.3854563254575087,3,-2.664997100830078,-3.6449975967407227,-8.129998207092285,-10.621997833251953,2.890003204345703,4,0.04640300460842206,1.6405916999715529,37.50600051879883,2.88800048828125,36.09199905395508,1.0100615727287856,35.15399932861328,0.04640300460842206
2847,2021-03-15,38.40599822998047,38.45000076293945,37.58200073242188,37.7760009765625,5467000.0,0.019538096543946892,1.4178195728402734,0.7835815584329318,73.96948320357566,62.298726364567536,-3.5721894762548843,-4.167240318520534,-7.1643264566328355,-10.910331796465012,29.016425665846313,0.868000030517571,1.1545074340983632,3.8569984436035156,0.6038962543658286,7.110100632841203,2.2304473489846686,5.483549538222363,-5.253708064086922,99.0008505979305,28.502393769029666,1.626551094618844,3,-3.0679969787597656,-3.9809980392456055,-8.651998519897461,-11.181998252868649,1.9780006408691406,0,0.04171226537564632,1.1705374205734445,37.66999816894531,1.6405916999715529,37.50600051879883,2.88800048828125,36.09199905395508,0.04171226537564632
2848,2021-03-16,37.90399932861328,38.76800155639648,37.41799926757813,38.61999893188477,9699500.0,-0.013070846339187647,1.66797592078134,-1.1365122615803926,69.68968443015129,62.623004944332514,-2.8644299770445727,-3.454384005037298,-6.535403841360029,-10.33197485701827,28.563996908443396,1.3500022888183452,1.1918197122526948,3.1086996078491183,-0.38090634982896177,6.598305565527202,1.3638966290100782,4.853502586688158,-4.221938103015141,75.24350108155922,4.781316636987853,1.7448029788390418,3,-2.4069976806640696,-2.8699989318847656,-8.023999214172363,-10.499999046325687,2.3279991149902415,1,0.05170955886422979,1.4178195728402734,38.40599822998047,1.1705374205734445,37.66999816894531,1.6405916999715529,37.50600051879883,0.05170955886422979
2849,2021-03-17,36.53200149536133,37.93999862670898,36.23799896240234,37.28400039672852,8151000.0,-0.036196650948551734,-1.5402904854899324,1.0502783771544255,63.33699463991659,63.93326605655671,-1.2200343028009897,-1.92213347196801,-5.030658816159804,-8.882710581978913,28.2317043232776,1.7019996643066406,1.1344725409827845,1.572401618957521,-1.91949332305758,5.064296560972625,-0.17354585205003303,3.318349089965075,-2.2396274300673866,11.620641562064439,-58.59171351046112,1.7459474710075522,3,-1.0349998474121165,-1.3850011825561523,-6.392001152038574,-8.868000984191895,3.8199996948242188,2,0.12526004670738033,1.66797592078134,37.90399932861328,1.4178195728402734,38.40599822998047,1.1705374205734445,37.66999816894531,0.12526004670738033
2850,2021-03-18,34.61199951171875,36.040000915527344,34.610000610351555,36.040000915527344,8142500.0,-0.0525567147993895,1.0027995789946191,1.8989408112330644,53.304032019284854,63.80265864507517,1.1021252651919653,0.08691150562564331,-2.972853502084078,-6.890010402989141,27.115548735163475,1.9220008850097727,1.03613395114904,-0.40130043029785156,-3.8336701688020582,3.031069308206355,-2.117485299549955,1.3148844389542518,4.156002044677727,0.04807361501675353,-66.50694960502626,1.7161848692521025,3,1.3800010681152344,0.7590017318725515,-4.442999362945557,-6.947999000549316,6.167999267578132,3,0.19039640140861214,-1.5402904854899324,36.53200149536133,1.66797592078134,37.90399932861328,1.4178195728402734,38.40599822998047,0.19039640140861214
2851,2021-03-19,34.897998809814446,35.262001037597656,34.194000244140625,34.63199996948242,9314000.0,0.008263010000299609,1.1488878313863347,-0.18627351459360195,51.01267305674405,63.69228031745565,1.1544998939946396,-0.16734331220040843,-3.0914802014540683,-7.107999805264889,25.242269376937305,1.0680007934570312,1.0601063930079917,-0.14090099334717365,-3.5611873362540365,3.2793853495596856,-1.851044164800605,1.5692421781062578,3.7868427276611314,15.391306595988183,-45.51018252886284,1.7101431714534299,3,1.509002685546882,0.47300243377685547,-4.473999500274651,-6.649999618530266,5.352001190185554,4,0.18138581142006616,1.0027995789946191,34.61199951171875,-1.5402904854899324,36.53200149536133,1.66797592078134,37.90399932861328,0.18138581142006616
2852,2021-03-22,35.82400131225586,35.91600036621094,34.950000762939446,35.36800003051758,6915000.0,0.026534544501760626,2.0187516391293165,1.7142980065969196,54.42011416040846,62.8944934129468,0.7076923950429119,-1.0068231967263372,-3.8690395937304167,-7.936924599926492,23.64635725268994,1.0180015563964915,1.3095343407135829,0.6974014282226548,-2.708197508094308,4.103000364539614,-1.0053980399358267,2.4002008963811363,2.681206573486321,35.63621776294013,-21.303021555411625,1.7027994681584804,3,0.6569995880126953,-0.32699966430664773,-5.334001541137695,-7.462001800537109,3.7779998779296875,0,0.13220187269853945,1.1488878313863347,34.897998809814446,1.0027995789946191,34.61199951171875,-1.5402904854899324,36.53200149536133,0.13220187269853945
2853,2021-03-23,35.2140007019043,35.827999114990234,34.86800003051758,35.65599822998047,5284500.0,-0.017027707347221255,1.44274794341042,-0.9692901002191772,54.77254759400569,61.825127184415344,1.4830587355928841,-0.29706559793459775,-3.1461522657327308,-7.235760970591365,23.258699367431184,0.9599990844726562,1.4919794156200084,0.014400863647459516,-3.3293451472812876,3.3581468745762066,-1.6574721418169176,1.6862738691118366,3.1187588781738214,27.229068290849966,-29.476272342434328,1.671873005464374,3,1.2670001983642578,0.28300094604491477,-4.303501129150391,-6.713001251220703,3.8800010681152344,1,0.14681655210695022,2.0187516391293165,35.82400131225586,1.1488878313863347,34.897998809814446,1.0027995789946191,34.61199951171875,0.14681655210695022
2854,2021-03-24,34.259998321533196,35.49399948120117,34.09600067138672,35.209999084472656,4384500.0,-0.027091564757068642,-1.1877983039767894,2.149335013420576,55.78765073504961,60.63126372254337,2.4025130000690282,0.7165125618772592,-2.088214723402629,-6.178356238411737,22.485399471544117,1.3979988098144531,1.71418861739906,-0.954101371765141,-4.2778519772558425,2.369649233725557,-2.6159766745104918,0.7077739309802098,3.9072108851074248,8.436092055069414,-51.040022349317255,1.661875302745349,3,2.1720027923584055,1.2370033264160156,-3.0084981918334925,-5.622998237609856,6.586002349853523,2,0.1743140809880539,1.44274794341042,35.2140007019043,2.0187516391293165,35.82400131225586,1.1488878313863347,34.897998809814446,0.1743140809880539
2855,2021-03-25,34.24599838256836,34.360000610351555,33.416000366210945,33.807998657226555,5007500.0,-0.0004086380516847843,1.8348177720246013,-0.4610519721969065,53.04491853463583,58.81534426375244,2.1293776280339785,0.8236179644366501,-1.9988609328309295,-6.056951828717644,21.567038805300356,0.9440002441406108,1.7051161358462323,-1.000401306152341,-4.27022481736018,2.2694222050554984,-2.635313061756257,0.6345104494515752,3.6769383119570307,33.19992065429668,-26.686131426094548,1.6349117556039188,3,1.8460025787353516,1.2510032653808523,-2.8489980697631836,-5.528998374938965,6.390003204345703,3,0.17829828581447393,-1.1877983039767894,34.259998321533196,1.44274794341042,35.2140007019043,2.0187516391293165,35.82400131225586,0.17829828581447393
2856,2021-03-26,36.55400085449219,36.624000549316406,34.076000213623054,34.30599975585937,9232500.0,0.06739480759593297,1.134003194888173,5.132425818026566,61.781443630236076,57.46111764449249,-0.39512888467759666,-1.333488792975409,-4.170834306580041,-8.218672632188664,21.158515409327322,2.5480003356933523,1.6430899373357803,1.1684011459350572,-2.0737010224194563,4.410503314289571,-0.4526499382422031,2.7894522301123175,1.008380933768045,97.8179647497259,33.61254107593474,1.621051084177258,3,-0.46199989318847656,-1.0569992065429759,-4.957500457763672,-7.439000129699707,4.801998138427734,4,0.1156097233139215,1.8348177720246013,34.24599838256836,-1.1877983039767894,34.259998321533196,1.44274794341042,35.2140007019043,0.1156097233139215
2857,2021-03-29,36.73400115966797,37.4119987487793,36.23799896240234,36.321998596191406,8117000.0,0.004924229932922852,-3.048262345110551,0.1832750721194632,56.41026117231628,55.985626171399716,-0.9356359711831388,-1.422442710022878,-4.207523682003128,-8.250562060061476,20.35464573158977,1.1739997863769602,1.4369606783741418,1.2443014144897475,-2.0321410705061993,4.520743899485694,-0.39391982800822234,2.8825226569877174,-3.318000793457024,83.03308649800908,22.02901204439914,1.6382212424979734,3,-1.0560016632080078,-1.236999511718757,-4.486502170562737,-7.07700157165527,5.141998291015632,0,0.09571510669500438,1.134003194888173,36.55400085449219,1.8348177720246013,34.24599838256836,-1.1877983039767894,34.259998321533196,0.09571510669500438
2858,2021-03-30,36.26599884033203,36.77199935913086,35.900001525878906,36.349998474121094,5472500.0,-0.012740303385458063,-1.137264618434093,-0.20388133772823228,50.73392809618925,54.5852854443189,-0.8095517767726506,-0.873527594193817,-3.5922462910174247,-7.6414786704505495,19.249248143320106,0.8719978332519531,1.1595038879419874,0.6964990615844755,-2.5736200945244434,3.9666182176933944,-0.938560516469984,2.331558639638935,-2.770078506469723,71.32131200436834,14.143845136943256,1.635059578054461,3,-0.8519992828369141,-0.7689971923828196,-3.9619998931884695,-6.608999252319332,5.035999298095696,1,0.09198705279126318,-3.048262345110551,36.73400115966797,1.134003194888173,36.55400085449219,1.8348177720246013,34.24599838256836,0.09198705279126318
2859,2021-03-31,36.88399887084961,37.32799911499024,36.4739990234375,36.68000030517578,5023000.0,0.017040755812033126,-1.7727224874753298,-2.428564940962761,47.187550667692385,53.90567640525306,-1.533649742309123,-1.3307243484440647,-4.063585498351372,-8.125602525179183,18.977263476165497,1.0620002746582102,0.7506813606232896,1.1690992355346665,-2.061049079398977,4.39924755046831,-0.44597492193215515,2.7841733930014883,-3.3097569686889585,86.78678449338297,33.542554621717656,1.615074157466823,3,-1.4699993133544922,-1.3869972229003977,-4.467999458312988,-7.2269992828369105,5.470001220703125,2,0.05991765987490427,-1.137264618434093,36.26599884033203,-3.048262345110551,36.73400115966797,1.134003194888173,36.55400085449219,0.05991765987490427
2860,2021-04-01,37.27799987792969,38.04399871826172,37.09400177001953,37.354000091552734,4659500.0,0.01068216622768281,-3.2792999458721037,-0.3725526862015446,48.2636518598323,53.60022960559621,-1.6871283230284817,-1.4450283822628904,-4.316734514638014,-8.392519657456354,20.40071104454787,1.1599998474121094,0.40521877504004067,1.3385002136230497,-1.6497838520280084,4.326784279274108,-0.15564181920247933,2.8326422464485788,-3.627002838836667,80.69558646666414,31.68470176631365,1.4941420328255284,4,-1.5480003356933594,-1.7809982299804759,-4.862000465393066,-7.621000289916989,3.5800018310546875,3,0.09571331093783964,-1.7727224874753298,36.88399887084961,-1.137264618434093,36.26599884033203,-3.048262345110551,36.73400115966797,0.09571331093783964
2861,2021-04-05,38.25400161743164,38.36000061035156,37.23799896240234,37.25400161743164,4967000.0,0.026181708855034236,-1.1744106101266223,-13.157857752346533,49.340750940023476,53.03585591444232,-2.3881585530323974,-2.1583745205672216,-5.1342217262750935,-9.22712703480784,22.062303726720273,1.1220016479492259,0.23186958753161946,2.0775018692016616,-0.8521015689756624,5.0071053073789855,0.6127001501129996,3.5423035882903235,-4.4272845111718695,95.69109624515796,50.814081737657666,1.4648017190886622,4,-2.3660011291503906,-2.756999969482429,-5.766502857208252,-8.597002029418942,3.0479965209960866,0,0.06226799468730593,-3.2792999458721037,37.27799987792969,-1.7727224874753298,36.88399887084961,-1.137264618434093,36.26599884033203,0.06226799468730593
2862,2021-04-06,38.93600082397461,39.10200119018555,37.50199890136719,37.902000427246094,6241500.0,0.017828179476841788,1.3426075640413417,1.0340003967285156,54.40724492006836,52.99526672844929,-2.8857668446284137,-2.5211838170955616,-5.655991257379682,-9.762011303765465,23.436145609178876,1.6000022888183594,0.3547587160980541,2.4748010635375977,-0.35919244859560706,5.308794575670802,1.0578043074709953,3.8917978196042,-4.837286707469332,94.81572818194273,51.55827904470829,1.4169967560666008,4,-2.677000045776367,-3.2719993591308594,-6.436501979827881,-9.083001136779785,0.4699974060058594,1,0.062153228830199136,-1.1744106101266223,38.25400161743164,-3.2792999458721037,37.27799987792969,-1.7727224874753298,36.88399887084961,0.062153228830199136
2863,2021-04-07,38.566001892089844,38.99599838256836,38.44599914550781,38.74599838256836,5352500.0,-0.009502746148930097,-1.619031616424919,-0.17407777699893381,59.49933672235016,53.40767628259379,-2.224179586308921,-1.984190313263717,-5.1305625568382425,-9.22700158283974,23.970798098803908,0.5499992370605469,0.5043325147902848,1.934202003479001,-0.9781689711974124,4.8465729781554145,0.4780165161407979,3.3903874908172043,-4.067024809690146,79.60430532068543,31.008873681375064,1.4561854873382052,4,-2.3070011138916016,-2.9020004272460938,-5.936501979827881,-8.412001609802246,1.11199951171875,2,0.08582682664008945,1.3426075640413417,38.93600082397461,-1.1744106101266223,38.25400161743164,-3.2792999458721037,37.27799987792969,0.08582682664008945
2864,2021-04-08,39.316001892089844,39.57799911499024,38.7760009765625,38.97000122070313,3825500.0,0.019447180501067862,-1.1852775785545944,-1.922263431175122,74.66441422701263,55.80984247063565,-2.437938209525612,-2.614308869860011,-5.699221839278977,-9.816460726775894,23.928106010546436,1.0119972229003977,0.5627308583676509,2.5230018615722685,-0.6119586615242412,5.657962384668778,0.9555216000240137,4.090482123120523,-4.448782881067281,89.45259650011876,33.28215807060078,1.5674802615482533,4,-2.489002227783196,-3.41400146484375,-6.499001979827881,-8.895001411437988,1.855998992919929,3,0.05051368783094534,-1.619031616424919,38.566001892089844,1.3426075640413417,38.93600082397461,-1.1744106101266223,38.25400161743164,0.05051368783094534
2865,2021-04-09,39.52399826049805,39.540000915527344,38.902000427246094,39.290000915527344,2917000.0,0.005290374361540895,3.796948272647746,0.6762915922471529,74.45546431337121,57.218066990984006,-2.032226491862687,-2.8073021067633235,-5.695027429725911,-9.857915413190128,23.149727808671813,0.63800048828125,0.6835823101899905,2.630098342895508,-0.7237449804423832,5.983941666233399,0.9531766812265658,4.30702000456445,-4.185701239078718,97.69227132603078,34.86140635976359,1.676921661668945,4,-1.7849979400634766,-3.621997833251953,-6.706998348236084,-8.919998168945312,1.3440017700195312,4,0.07160211404733086,-1.1852775785545944,39.316001892089844,-1.619031616424919,38.566001892089844,1.3426075640413417,38.93600082397461,0.07160211404733086
2866,2021-04-12,39.41799926757813,39.66600036621094,39.08399963378906,39.40999984741211,4068500.0,-0.002681889423769568,1.3095193042741125,0.034185944148316175,70.8034045206658,58.81730514080061,-1.6508504210779051,-2.7021746392743324,-5.3911674095572195,-9.591709121414937,22.21510098934424,0.582000732421875,0.8856666244592972,2.436699295043951,-1.0890028020793991,5.962401392167301,0.6738482464822724,4.19955034360563,-3.6557320368017088,88.53969820899765,21.348988256396538,1.762851048561675,4,-1.6349983215332102,-3.471998214721687,-6.675499439239509,-8.542999267578132,1.4319992065429616,0,0.03653159643215753,3.796948272647746,39.52399826049805,-1.1852775785545944,39.316001892089844,-1.619031616424919,38.566001892089844,0.03653159643215753
2867,2021-04-13,40.007999420166016,40.108001708984375,39.43999862670898,39.816001892089844,4163000.0,0.014967785365838315,2.408160683527834,24.001430615143203,77.81385808340988,61.8261862504918,-1.9306195959631864,-3.337097934395217,-5.747999392227079,-10.018999438262114,20.974785574743354,0.6900024414062429,1.1854459551277756,2.946599388122557,-0.7823219064341131,6.6755206826792275,1.082138740844222,4.811060035400892,-3.777284213137449,93.98302439382672,20.839484489965884,1.8644606472783358,4,-1.7169990539550781,-3.345998764038086,-7.261999130249023,-8.886999130249023,1.5120010375976562,1,0.03234349972544415,1.3095193042741125,39.41799926757813,3.796948272647746,39.52399826049805,-1.1852775785545944,39.316001892089844,0.03234349972544415
2868,2021-04-14,39.86399841308594,40.76399993896485,39.74599838256836,39.928001403808594,4196500.0,-0.003599305368103267,-5.786608005696604,-0.33335320180405714,85.88625971689771,66.12604281151461,-1.3662447139038107,-3.2029465959763854,-5.391165262685462,-9.71690292488585,19.623770990331526,1.0180015563964915,1.176217090513866,2.7045984268188477,-1.2156744125052796,6.624871266142975,0.744462007156784,4.664734846480911,-3.090463095783555,54.728269838162916,-25.50149496408548,1.960136419662064,4,-0.93499755859375,-2.7739982604980398,-7.117998123168945,-8.653998374938965,2.6000022888183594,2,-0.011489067864179026,2.408160683527834,40.007999420166016,1.3095193042741125,39.41799926757813,3.796948272647746,39.52399826049805,-0.011489067864179026
2869,2021-04-15,41.108001708984375,41.22999954223633,40.29600143432617,40.40599822998047,5682000.0,0.031206184663354675,-1.0260327022375215,-10.968291810704494,87.96193240164969,70.53696287171654,-2.176996422953046,-4.307392088443876,-6.438437745870871,-10.788415318271774,19.58934063786035,1.3660011291503906,1.3085730660589263,3.71980171203613,-0.5636154848075705,8.00321890887983,1.5780931136142797,5.86151031045798,-3.695992052215999,94.75954125298432,8.226352742537614,2.1417085984218516,4,-1.874002456665039,-3.785001754760742,-8.153001308441162,-9.75500202178955,1.0579986572265625,3,-0.034786422246918636,-5.786608005696604,39.86399841308594,2.408160683527834,40.007999420166016,1.3095193042741125,39.41799926757813,-0.034786422246918636
2870,2021-04-16,41.20199966430664,41.87799835205078,40.98400115966797,41.43999862670898,6665500.0,0.0022866096967617544,-1.6528265151343642,-0.33902818080052893,84.05625671163551,74.39424129078455,-1.8504317288667096,-4.0921779934342055,-6.311922970976305,-10.70874231138433,21.116825142044856,0.8939971923828125,1.593248192286346,3.484299659729004,-0.9122964484707481,7.880895767928756,1.2860016056291315,5.682597713828876,-3.102751828154034,75.80533293284,-8.916217046888633,2.198298054099875,4,-1.5120010375976562,-3.5550003051757812,-7.552499294281006,-9.345999717712402,1.4119987487792969,4,-0.0007280903728286159,-1.0260327022375215,41.108001708984375,-5.786608005696604,39.86399841308594,2.408160683527834,40.007999420166016,-0.0007280903728286159
2871,2021-04-19,41.22800064086914,41.51800155639648,40.55799865722656,41.02799987792969,3888000.0,0.0006310610352493473,1.461537709135218,-0.8403430036865133,83.68814201421682,77.64767430124549,-1.5759327192044879,-3.815245593098126,-6.151699447737876,-10.562638834417086,22.889213843912746,0.9600028991699148,1.9147403177232647,3.193800544738771,-1.259130410293892,7.646731499771434,0.967335067222443,5.420266022255099,-2.3730027015368975,73.33889317438246,-11.117207529484546,2.2264654775163297,4,-1.0660018920898438,-3.5810012817382812,-6.940500736236572,-8.736001014709473,1.6860008239746094,0,-0.00873194442503955,-1.6528265151343642,41.20199966430664,-1.0260327022375215,41.108001708984375,-5.786608005696604,39.86399841308594,-0.00873194442503955
2872,2021-04-20,40.560001373291016,41.34199905395508,40.23199844360352,41.29999923706055,2949000.0,-0.01620256275333276,1.6941844208031085,-3.6999752045623606,81.25184279891107,80.06461942086337,-0.7301233491037635,-2.924168544497931,-5.291662490789619,-9.7213510882005,24.20144928412927,1.1100006103515554,2.2073486718932145,2.289001274108884,-2.1727432638004487,6.750745812018216,0.05812900515421404,4.519873543063554,-1.1004033514150677,38.18025339466908,-45.95706892585568,2.2308722689546676,4,-0.233001708984375,-2.9130020141601562,-6.0450005531311035,-7.937001228332512,2.5819969177246094,1,0.007149829660041407,1.461537709135218,41.22800064086914,-1.6528265151343642,41.20199966430664,-1.0260327022375215,41.108001708984375,0.007149829660041407
2873,2021-04-21,40.38399887084961,40.821998596191406,40.152000427246094,40.55199813842773,3696000.0,-0.004339312043448396,-1.1202602701691273,0.22702669264791345,77.22463624483854,80.34908853395513,-0.30074466953220735,-2.4674931285276145,-4.947175987978326,-9.376146373870533,25.621611279198873,0.6699981689453125,2.432517582072677,1.8544988632202148,-2.458080166553138,6.167077892993568,-0.30179065166646524,4.010788378106895,-0.44072078293869765,13.441409185342351,-67.45424299416835,2.156289514886677,4,0.006000518798828125,-2.73699951171875,-5.502498149871826,-7.4279985427856445,2.884002685546868,2,0.028129992538556303,1.6941844208031085,40.560001373291016,1.461537709135218,41.22800064086914,-1.6528265151343642,41.20199966430664,0.028129992538556303
2874,2021-04-22,40.23199844360352,40.72600173950195,39.81399917602539,39.88800048828125,5648000.0,-0.003763877562798945,-2.7073231246365577,-2.0476158038148426,73.87648053832501,80.28475700339445,-0.005750561064303383,-1.944859418053646,-4.628401292160611,-9.058165486677822,27.610149208847467,0.9120025634765625,2.54580790082575,1.4038984298706154,-2.4685065612430535,5.276303420984284,-0.532304065686219,3.34010092542745,1.6459999084472585,20.251910583756455,-58.162872748196804,1.936202495556835,4,0.24900054931639914,-2.5849990844726634,-4.9664974212646555,-7.116997718811042,3.476001739501946,3,0.05547828456569359,-1.1202602701691273,40.38399887084961,1.6941844208031085,40.560001373291016,1.461537709135218,41.22800064086914,0.05547828456569359
2875,2021-04-23,40.35200119018555,40.66999816894531,39.9379997253418,40.5,3746500.0,0.0029827687220220778,2.0000234512409616,-0.4302316555219091,69.68103988754888,80.16004982193701,0.004526593263754819,-1.6695602674153918,-4.585565497509997,-9.022355064472862,29.820388526194876,0.7319984436035156,2.6409819379166706,1.2186010360717745,-2.0481751921530744,4.485377264296623,-0.4147870780406464,2.8519891501841954,1.4847171783447237,31.57284404984186,-42.81188372892535,1.6333881141124245,4,0.30699729919433594,-2.7050018310546875,-5.03000020980835,-7.237000465393066,2.6459999084472656,4,0.044954379523229004,-2.7073231246365577,40.23199844360352,-1.1202602701691273,40.38399887084961,1.6941844208031085,40.560001373291016,0.044954379523229004
2876,2021-04-26,40.77999877929688,41.01599884033203,40.45199966430664,40.948001861572266,6688500.0,0.010606601320566789,2.710557026514914,1.135165090084237,68.1638876843753,79.08783088871094,-0.23462743010939136,-1.8600914162138409,-4.853290255709716,-9.288680540771935,31.161265235713643,0.6639976501464844,2.534092372408587,1.4352987289428754,-1.6717801583958902,4.542377616281641,-0.11824071472650388,2.9888381726122546,1.0162652053832915,63.21987437461974,-8.226018925612145,1.5535394436693826,4,0.03199958801268821,-3.1329994201660227,-5.098497867584236,-7.664998054504402,2.4939994812011648,0,0.044973018359189876,2.0000234512409616,40.35200119018555,-2.7073231246365577,40.23199844360352,-1.1202602701691273,40.38399887084961,0.044973018359189876
2877,2021-04-27,40.25,40.7760009765625,39.959999084472656,40.566001892089844,5493000.0,-0.012996537399749819,1.2173962620116308,1.8809291342159238,66.08095959014594,76.88724198573853,0.3724793367327024,-1.1100919722209,-4.176962577984945,-8.596566114451775,31.95708157313659,0.8199996948242259,2.405456906692528,0.7295000076293974,-2.1447749367855096,3.6037749520443043,-0.7076374645780561,2.166637479836851,1.506618688507075,36.27295721634925,-32.73062432882789,1.437137472207454,4,0.5959987640380859,-2.6030006408691406,-4.360998630523682,-7.1349992752075195,2.826000213623047,1,0.06618637179736031,2.710557026514914,40.77999877929688,2.0000234512409616,40.35200119018555,-2.7073231246365577,40.23199844360352,0.06618637179736031
2878,2021-04-28,39.60200119018555,40.72999954223633,39.560001373291016,40.70399856567383,4651500.0,-0.016099349312160283,1.0277276423570478,3.487312586011251,52.78534632837166,72.97873242204096,1.094504342871879,-0.21012713004380856,-3.388179349312587,-7.789340337512318,32.898001022110954,1.1699981689453125,2.334296198124342,-0.08529891967773295,-2.517553116882553,2.346955277527087,-1.3014260182801394,1.1308281789246735,2.1157651080718978,2.88460782695497,-60.90785662777923,1.216127098602409,4,1.1169986724853516,-1.9550018310546875,-3.61299991607666,-6.487000465393066,4.75,2,0.08938934888238381,1.2173962620116308,40.25,2.710557026514914,40.77999877929688,2.0000234512409616,40.35200119018555,0.08938934888238381
2879,2021-04-29,39.09400177001953,39.89599990844727,38.555999755859375,39.8759994506836,5871500.0,-0.012827619940880997,2.2603465718713935,0.7096184601325173,46.043463946069146,68.75508878142249,1.4379946978764906,0.4974329939532396,-2.7510355282463195,-7.133702351095714,33.23704782022437,1.3400001525878977,2.129558842186796,-0.7037984848022489,-2.7736134636596077,1.3660164940551098,-1.7387059742309319,0.331109004626434,2.5374539312392557,21.870008714880736,-36.07972164543722,1.03490748942868,4,0.9429988861083984,-1.4470024108886719,-3.1050004959106445,-5.7990007400512695,5.6139984130859375,3,0.10676829174285007,1.0277276423570478,39.60200119018555,1.2173962620116308,40.25,2.710557026514914,40.77999877929688,0.10676829174285007
2880,2021-04-30,40.84600067138672,41.0880012512207,38.902000427246094,39.63199996948242,13721500.0,0.04481503100331774,1.5747920228432268,-1.5524351694667071,60.084753068459754,66.1324900096717,-0.4132733546946099,-1.0261667440453408,-4.3602824376818035,-8.731836791943891,33.52587731670489,2.1860008239746094,1.9222383691753464,0.869800376892087,-0.8751131581475633,2.6147139119317373,-0.0026563906277417004,1.7422571444119157,0.6009276731481066,90.44232081705584,34.85993830111581,0.8724567675198254,4,-0.8970012664794922,-3.1990013122558594,-4.881499290466309,-7.098999977111816,4.625999450683594,4,0.07006804741409178,2.2603465718713935,39.09400177001953,1.0277276423570478,39.60200119018555,1.2173962620116308,40.25,0.07006804741409178
2881,2021-05-03,40.63600158691406,41.16400146484375,39.85599899291992,41.0620002746582,6163500.0,-0.0051412398036746465,3.1523817597229202,-0.35090481173191557,54.68658280027215,63.18079445426738,-0.33087553008039094,-0.6625327280067523,-4.034366198448566,-8.368526475421604,33.69233600003638,1.3080024719238281,1.5276920696100973,0.5407012939453111,-1.0252595634065784,2.1066621512972006,-0.24227913473063722,1.3236817226212594,0.6374710423002341,79.75461917410688,27.830474302844657,0.7829804286759459,5,-0.7760009765625,-2.6590023040771484,-4.841500282287598,-6.88900089263916,4.467998504638679,0,0.058125785497542104,1.5747920228432268,40.84600067138672,2.2603465718713935,39.09400177001953,1.0277276423570478,39.60200119018555,0.058125785497542104
2882,2021-05-04,41.35599899291992,41.54800033569336,40.4739990234375,40.62799835205078,8022500.0,0.01771821483139524,-1.073363011403596,-1.7089269563815783,60.25289418510097,61.295045336518754,-1.0349192611797022,-1.2563477150930993,-4.617502812242861,-8.94090195628415,33.60346916250501,1.0740013122558594,1.2639857869422286,1.1396987915039034,-0.42307034849728353,2.7024679315050903,0.3583142215033064,1.9210833615045004,-2.799999237060547,93.58284406535473,40.27787183871778,0.781384570000595,5,-1.3039989471435547,-2.466999053955078,-5.561497688293457,-7.6089982986450195,4.434001922607422,1,0.04637777624248618,3.1523817597229202,40.63600158691406,1.5747920228432268,40.84600067138672,2.2603465718713935,39.09400177001953,0.04637777624248618
2883,2021-05-05,41.8759994506836,42.349998474121094,41.45399856567383,41.52799987792969,6135000.0,0.01257376125414611,-2.6128868516581556,0.47802097033657265,55.86079370457967,59.293302354991496,-1.4762679911023682,-1.597564901198993,-4.981591132899375,-9.288575549659491,33.68227954463391,0.9939994812011719,1.0074996112491874,1.4941993713378992,-0.03337097159060676,3.021769714266405,0.7304141998736426,2.2579845428021557,-3.260159683227549,87.50661087058398,37.81591557756437,0.763785171464254,5,-1.4230003356933665,-2.750999450683601,-6.288498878479011,-8.128998756408699,3.9119987487792898,2,0.028656050689671586,-1.073363011403596,41.35599899291992,3.1523817597229202,40.63600158691406,1.5747920228432268,40.84600067138672,0.028656050689671586
2884,2021-05-06,41.30199813842773,41.81999969482422,40.64599990844727,41.72600173950195,5826500.0,-0.013707166868503373,2.8366036700907316,-1.2184026483677854,50.711024652326415,57.18552288441122,-0.8208463528288092,-0.914010826650717,-4.262096436583086,-8.550925053756991,33.2061488741954,1.2299995422363281,0.7896898379854278,0.8208982467651325,-0.6727808995241062,2.314577393054371,0.0740586736205131,1.5677378199097518,-2.5367920227050718,69.60554149260052,22.259053484869234,0.7468395731446199,5,-0.8489990234374929,-1.8899993896484304,-5.846497535705559,-7.554997444152825,4.990001678466804,3,0.07384638005975974,-2.6128868516581556,41.8759994506836,-1.073363011403596,41.35599899291992,3.1523817597229202,40.63600158691406,0.07384638005975974
2885,2021-05-07,42.354000091552734,42.53400039672852,41.65800094604492,41.79999923706055,4040500.0,0.02547096994191711,-1.090697208616343,-1.306594691857828,56.9868431268214,55.94362904468301,-1.7422123484384997,-1.8373260480674602,-5.141452773287774,-9.434053856178906,32.85850992171475,1.2320022583007955,0.6556649342632497,1.7314001083374038,0.0905477162163919,3.3722525004584156,0.9109739122769014,2.551826304397906,-3.4454022814941396,93.27855822182187,47.18670992902992,0.8204261960605047,5,-1.809000015258789,-2.539999008178711,-6.898499488830566,-8.606999397277832,3.658000946044922,4,0.055579168117871,2.8366036700907316,41.30199813842773,-2.6128868516581556,41.8759994506836,-1.073363011403596,41.35599899291992,0.055579168117871
2886,2021-05-10,40.858001708984375,42.25600051879883,40.847999572753906,42.20000076293945,4217500.0,-0.03532130092398822,-1.0675440635669293,-2.422377227531881,51.67679726763546,54.343166564404065,-0.26148342344890807,-0.24023168321796362,-3.492113338130423,-7.78360773191163,32.16611715252698,1.5060005187988281,0.529699753777706,0.16340160369873047,-1.3782690183202249,1.7050722257176858,-0.6074337073107472,0.9342369147082081,-1.7318797437255853,18.640894638502058,-27.27640611127477,0.770835311009476,5,-0.3130016326904297,-0.9720020294189453,-5.244501113891602,-7.111001014709473,5.1959991455078125,0,0.11292765725425458,-1.090697208616343,42.354000091552734,2.8366036700907316,41.30199813842773,-2.6128868516581556,41.8759994506836,0.11292765725425458
2887,2021-05-11,41.30199813842773,41.4119987487793,39.78200149536133,39.9900016784668,4089000.0,0.010866817046162991,1.1279369727393154,-0.977643356822253,55.01420198827831,54.59081719328258,-0.6040870254325057,-0.613783390716705,-3.8028817227823524,-8.072615191031893,30.911178857910006,1.6299972534179688,0.45778067393230515,0.5426980972289996,-0.9862055135841032,2.0716017080421025,-0.2217537081775518,1.307149902635551,-1.9714034672807514,55.23245820742385,4.992072535876595,0.7644518054065518,5,-0.756998062133782,-1.2839984893798757,-5.609497070312493,-7.554997444152825,6.0940017700195455,1,0.0920537050140342,-1.0675440635669293,40.858001708984375,-1.090697208616343,42.354000091552734,2.8366036700907316,41.30199813842773,0.0920537050140342
2888,2021-05-12,39.40599822998047,40.80799865722656,39.19200134277344,40.69200134277344,5706500.0,-0.04590576712760064,1.129116888730292,-0.9801879441284959,46.21030977201055,54.609355618387184,1.4093994098736715,1.3134882220738788,-1.793518790232909,-6.035900060241474,29.14980854484196,2.1099967956542898,0.3195212253638289,-1.3304018020629869,-2.927947108005256,0.2671435038792822,-2.129174455034125,-0.5316291490918488,3.128002166748054,6.403259957652498,-45.66290070410702,0.7987726529711356,5,1.312002182006836,1.0840015411376953,-3.4444971084594727,-5.491997718811035,7.326000213623054,2,0.162005861348536,1.1279369727393154,41.30199813842773,-1.0675440635669293,40.858001708984375,-1.090697208616343,42.354000091552734,0.162005861348536
2889,2021-05-13,39.678001403808594,40.25199890136719,39.63399887084961,40.0,7267500.0,0.006902583008826957,-2.0146073688128023,0.25038710481196497,46.950224894698756,53.14996359908041,1.3733732163697852,0.9790567679353828,-1.9242879371968016,-6.174045456208383,27.08679222481964,0.8460006713867188,0.23116625489138443,-0.9868986129760771,-2.64140391845725,0.6676066925050961,-1.81415126571666,-0.15964596023549404,2.7891590118408303,14.542196248080922,-38.45907101171982,0.8272526527405865,5,1.1849994659423828,0.8669986724853516,-3.7165002822875977,-5.76400089263916,7.905998229980469,3,0.15398953020521366,1.129116888730292,39.40599822998047,1.1279369727393154,41.30199813842773,-1.0675440635669293,40.858001708984375,0.15398953020521366
2890,2021-05-14,41.17200088500977,41.27799987792969,39.80199813842773,39.93999862670898,6061000.0,0.03765309310810627,1.0443233932836078,-3.8261106503969167,51.61770516681438,52.80897719536287,-0.07768998502039892,-0.5452612049922791,-3.2184178425361267,-7.554254712224029,24.87682613531842,1.5999984741210938,0.31837314175384535,0.5086008071899499,-1.143907483462641,2.161109097842541,-0.31765333813634555,1.3348549525162454,1.2296563491821288,64.62141235967249,12.379318611876343,0.8262541453262962,5,-0.30900001525879617,-0.6270008087158274,-4.8075008392334055,-7.020001411437995,7.2080001831054545,4,0.1243563300745214,-2.0146073688128023,39.678001403808594,1.129116888730292,39.40599822998047,1.1279369727393154,41.30199813842773,0.1243563300745214
2891,2021-05-17,40.86800003051758,41.29999923706055,40.30199813842773,40.736000061035156,4222000.0,-0.007383679392732101,1.0040215247323914,0.10714263597574823,52.59882363547521,51.958524912071134,0.293550653718313,-0.2841837979931654,-2.7374282782091797,-7.1374274288833846,23.028805779492536,0.9980010986328196,0.4965855029504098,0.22259998321533203,-1.411756781520829,1.856956747951493,-0.5945783991527449,1.039778365583409,1.4694640858459564,75.49552459881195,20.356310872578078,0.8171783823680799,5,-0.0049991607666015625,-0.3229999542236328,-4.047499656677246,-6.716000556945801,7.144001007080078,0,0.1258686748370086,1.0443233932836078,41.17200088500977,-2.0146073688128023,39.678001403808594,1.129116888730292,39.40599822998047,0.1258686748370086
2892,2021-05-18,40.849998474121094,41.59600067138672,40.78400039672852,40.847999572753906,4658000.0,-0.0004404804830929754,-11.49257585539183,0.015143195676675433,55.54172944035401,51.92307332715716,0.2595190119408102,-0.2564929612748017,-2.530229373965952,-7.025326029626854,21.511396898749606,0.812000274658196,0.4372614709828895,0.1900985717773409,-1.4462125767576097,1.8264097203122915,-0.6280570024901309,1.0082541460448127,1.4245563867706394,68.96828595638803,6.920997650136229,0.8181555742674751,5,0.013002395629882812,-0.30499839782714844,-3.98549747467041,-6.653998374938965,7.148002624511719,1,0.12739296388634824,1.0040215247323914,40.86800003051758,1.0443233932836078,41.17200088500977,-2.0146073688128023,39.678001403808594,0.12739296388634824
2893,2021-05-19,41.52000045776367,41.560001373291016,40.05400085449219,40.20800018310547,4393000.0,0.016401517960080936,1.1637905756292735,656.3606870229007,60.61984985016074,53.024053904694306,-0.5210902178992143,-0.8822587500853274,-3.060986553518944,-7.590277371045254,19.78472736459458,1.5060005187988281,0.4611619735191539,0.8033004760742202,-0.8711087008799367,2.477709653028377,-0.03390411240285829,1.6405050645512986,0.6929033327656953,96.1263942977911,27.799116224289037,0.8372045884770788,5,-0.6569995880126953,-0.9750003814697266,-4.043499946594238,-7.045000076293945,6.885997772216797,2,0.14152214320568168,-11.49257585539183,40.849998474121094,1.0040215247323914,40.86800003051758,1.0443233932836078,41.17200088500977,0.14152214320568168
2894,2021-05-20,42.4640007019043,42.63800048828125,41.65800094604492,41.65800094604492,4341500.0,0.022736036457921216,-1.431761387300746,0.6143289536043357,57.62200721176739,53.09462769191054,-1.4336946270765765,-1.7396627083828804,-3.882140863174598,-8.421234116904799,18.606360895159348,1.1180000305175781,0.4026378291439201,1.6357006072998033,-0.1930954567334524,3.464496671333059,0.7213025752831754,2.550098639316431,-3.2719993591308594,93.86461064159766,27.16425799569518,0.914398032016628,5,-1.5489997863769531,-1.8670005798339844,-4.454500198364258,-7.661001205444336,6.944000244140625,3,0.10050861132139688,1.1637905756292735,41.52000045776367,-11.49257585539183,40.849998474121094,1.0040215247323914,40.86800003051758,0.10050861132139688
2895,2021-05-21,42.16600036621094,43.03400039672852,42.02399826049805,42.641998291015625,4089500.0,-0.007017716907676941,-1.6578928876173453,-0.5905683238044754,57.14818857188074,53.702560059048906,-1.3020958075824893,-1.3689825191102187,-3.5078090335390186,-8.009178779460129,17.453143136247622,1.0100021362304759,0.33980893329032824,1.2470003128051772,-0.6605692722088818,3.1545698978192362,0.2932155202981477,2.2007851053122067,-2.9050790405273403,70.87247772306044,5.582843268245611,0.9537847925070306,5,-1.052999496459961,-1.3710002899169922,-3.887500762939453,-6.998000144958496,6.481998443603516,4,0.12849213158760375,-1.431761387300746,42.4640007019043,1.1637905756292735,41.52000045776367,-11.49257585539183,40.849998474121094,0.12849213158760375
2896,2021-05-24,42.61399841308594,42.96200180053711,42.305999755859375,42.305999755859375,4247000.0,0.010624627495710914,-3.2597721080009907,-0.6470588235294118,56.030675566891944,53.81550156778374,-1.6481291754481617,-1.7629230366212738,-3.8779829632812977,-8.333738403992811,16.02960108106833,0.7960014343261719,0.3712957107160477,1.6032983779907255,-0.44711485533893125,3.6537116113203822,0.5780917613259007,2.6285049946555503,-3.202153924560541,85.9059715382575,23.195757499749334,1.0252066166648268,5,-1.500997543334961,-1.8189983367919922,-3.9454994201660156,-6.738999366760254,5.0240020751953125,0,0.13530771271767494,-1.6578928876173453,42.16600036621094,-1.431761387300746,42.4640007019043,1.1637905756292735,41.52000045776367,0.13530771271767494
2897,2021-05-25,42.91400146484375,43.28200149536133,42.7400016784668,42.83399963378906,3583500.0,0.007040011801983104,-3.0448088365075296,0.2597473371315333,55.08325823503298,54.801384730341795,-1.8946671165200542,-1.9532571870187283,-4.118798383423282,-8.508870132807104,15.181880540889297,0.6680030822753906,0.26518241093953776,1.7701013565063448,-0.41400246448211675,3.9542051774948064,0.6780494460121176,2.862153267000572,-3.357270739990227,88.5997534864648,27.827077934211665,1.0920519104942303,5,-1.4560012817382812,-1.9950008392333984,-4.009502410888672,-7.035002708435059,5.553997039794922,1,0.11879571698598923,-3.2597721080009907,42.61399841308594,-1.6578928876173453,42.16600036621094,-1.431761387300746,42.4640007019043,0.11879571698598923
2898,2021-05-26,43.141998291015625,43.736000061035156,42.82600021362305,43.15800094604492,4490500.0,0.005312877345140077,-1.8086466630167952,-0.200028609574671,59.326843760260445,56.17656460429309,-1.7176054193279526,-2.0052589521395134,-4.267554513217732,-8.611030764999107,14.840612024095796,0.9099998474121094,0.3281634232220796,1.8210983276367188,-0.41013145973203535,4.052328115005473,0.7054834339523453,2.9367132213210922,-3.361751319931635,71.41472459085611,11.273580673698632,1.1156148936843762,5,-1.3729991912841797,-1.9959983825683594,-4.154998779296875,-7.069998741149902,6.466003417968757,2,0.11255859719016437,-3.0448088365075296,42.91400146484375,-3.2597721080009907,42.61399841308594,-1.6578928876173453,42.16600036621094,0.11255859719016437
2899,2021-05-27,43.26800155639648,43.65599822998047,42.62200164794922,43.13399887084961,7908000.0,0.0029206636310838974,1.2725298679522112,-8.373778307508495,55.11300684067389,56.564931456944144,-1.4313336557675669,-1.8999338264406802,-4.266988783869635,-8.59970313551576,15.430926617518326,1.03399658203125,0.32934786180636877,1.7384016036987262,-0.394466520549301,3.8712697279467534,0.6719675415747162,2.8048356658227362,-3.1712943381163967,72.66366749778808,16.023737943177338,1.066434062124013,5,-1.3730010986328054,-2.1220016479492116,-4.249502182006829,-7.12900257110595,6.961997985839851,3,0.1187481854665049,-1.8086466630167952,43.141998291015625,-3.0448088365075296,42.91400146484375,-3.2597721080009907,42.61399841308594,0.1187481854665049
2900,2021-05-28,43.70800018310547,44.20000076293945,43.23199844360352,43.30799865722656,4149500.0,0.01016914604053265,-2.507242370632528,2.985026189934114,68.07914936454007,58.284967649062466,-1.646966324701502,-2.228796518853379,-4.510799142417653,-8.886219185793415,15.334408563688818,0.9680023193359304,0.6087278109614971,2.0353002548217773,-0.28063620892290686,4.3512367185664615,0.8773320229494388,3.193268486694116,-3.32014953740498,74.02321445475437,12.057133585454643,1.1579682318723414,5,-1.5809993743896484,-2.3299999237060547,-4.644001007080078,-7.119001388549805,6.958000183105469,4,0.13041092566716617,1.2725298679522112,43.26800155639648,-1.8086466630167952,43.141998291015625,-3.0448088365075296,42.91400146484375,0.13041092566716617
2901,2021-06-01,42.99800109863281,44.07600021362305,42.72600173950195,44.02399826049805,3630000.0,-0.016244144813266748,1.3893755717820695,-2.5649831200289914,60.40747189425229,58.825605699495604,-0.6739226377336962,-1.4047938262450685,-3.6180370868912988,-8.013715802206775,15.00337069339286,1.3499984741210938,0.8707958460998952,1.2072011947631864,-1.1269681379724972,3.54137052749887,0.04011652839534463,2.3742858611310282,-2.228935441208428,23.827608463894524,-37.379584187845765,1.167084666367841,6,-0.8710002899169922,-1.6200008392333984,-3.8450021743774414,-6.296002388000488,7.5879974365234375,1,0.1314014039448288,-2.507242370632528,43.70800018310547,1.2725298679522112,43.26800155639648,-1.8086466630167952,43.141998291015625,0.1314014039448288
2902,2021-06-02,43.27399826049805,43.33000183105469,42.7760009765625,42.97800064086914,3329000.0,0.006418837034589675,1.715658775571263,-0.28849750333693985,79.62620896558528,60.93742337898722,-0.6368915641944355,-1.6124003780019507,-3.734148385630384,-8.140368206123306,14.401080001891458,0.5540008544921875,0.9826555332673195,1.3872983932495089,-1.0278526960361347,3.8024494825351525,0.17972284860668708,2.5948739378923307,-2.1618390925221576,41.31793271334395,-25.713616677650066,1.2075755446428218,6,-0.3449974060058594,-1.8959980010986328,-4.044499397277832,-6.34799861907959,8.088001251220703,2,0.10084582897824834,1.3893755717820695,42.99800109863281,-2.507242370632528,43.70800018310547,1.2725298679522112,43.26800155639648,0.10084582897824834
2903,2021-06-03,43.07600021362305,43.47000122070313,42.33399963378906,43.0,2832000.0,-0.004575450728705577,1.629626522673963,0.2567595432636544,76.32475646870304,63.01550662975786,-0.2178753768802295,-1.3912203683050564,-3.3556035785442617,-7.808276454487114,13.114699905857652,1.1360015869140696,1.1140299023764868,1.129300308227542,-1.343663221747562,3.6022638382026457,-0.10718145676001001,2.365782073215094,-1.6550568861508026,39.76420851212586,-32.50623234639002,1.2364817649875501,6,0.035999298095703125,-1.6979999542236328,-3.829501152038574,-6.15000057220459,8.082000732421875,3,0.12517407057933783,1.715658775571263,43.27399826049805,1.3893755717820695,42.99800109863281,-2.507242370632528,43.70800018310547,0.12517407057933783
2904,2021-06-04,44.35200119018555,44.47000122070313,43.47999954223633,43.47999954223633,3142500.0,0.029622085853713065,-1.2706417603569873,11.473673643527581,75.49711573164979,65.05427631417663,-1.3386754129620186,-2.558165401515595,-4.401753015515666,-8.94149830825927,12.824900174963272,1.3940010070800852,1.258149065813818,2.2528011322021513,-0.42079545663636253,4.926397721040665,0.9160028377828979,3.5895994266214046,-2.6531521191665846,94.47565810622535,20.360360485848133,1.336798294419256,6,-0.9640007019042969,-2.839000701904297,-5.169001579284668,-7.30000114440918,7.055999755859375,4,0.11850650202367663,1.629626522673963,43.07600021362305,1.715658775571263,43.27399826049805,1.3893755717820695,42.99800109863281,0.11850650202367663
2905,2021-06-07,44.70800018310547,44.762001037597656,44.012001037597656,44.43199920654297,2838000.0,0.008026672604768414,2.906222681395534,0.3165142832144888,80.53436110172468,67.77690804026915,-1.4484965446019942,-2.876232222284443,-4.518573359689839,-9.166335396015654,12.145156452720792,0.75,1.306703962987477,2.4911001205444308,-0.42590674964435493,5.408106990733216,1.032596685450038,3.9496035556388236,-2.676612854124407,97.77591337437116,22.850597444553273,1.4585034350943946,6,-1.1599998474121094,-2.8759994506835938,-5.866000175476074,-7.656000137329102,6.459999084472663,0,0.12351255561678087,-1.2706417603569873,44.35200119018555,1.629626522673963,43.07600021362305,1.715658775571263,43.27399826049805,0.12351255561678087
2906,2021-06-08,45.47200012207031,45.55599975585938,44.74599838256836,44.7599983215332,4280000.0,0.017088662785984976,-1.1891879352740324,2.579707540911101,82.85473339407349,70.86262750238477,-1.971812036247222,-3.453923910004818,-5.103990759842837,-9.777400129943686,12.357957930841025,0.8479995727539134,1.3670924410006506,3.024400138854979,-0.15785446499618416,6.206654742706142,1.4332728369293974,4.615527440780561,-3.058326873882926,97.39293511463013,20.81710809248058,1.5911273019255825,6,-1.5270004272460938,-3.0979995727539062,-6.6740007400512695,-8.420000076293945,5.787998199462891,1,0.11422414299343009,2.906222681395534,44.70800018310547,-1.2706417603569873,44.35200119018555,1.629626522673963,43.07600021362305,0.11422414299343009
2907,2021-06-09,45.10400009155274,45.69800186157226,44.805999755859375,45.58599853515625,2932500.0,-0.008092892978748933,1.5268999054437697,-0.6769623942522416,76.6191510195201,72.78399497563585,-1.4086233720537749,-2.937067978287949,-4.563805233563663,-9.25587060870344,13.49361577294328,0.8920021057128835,1.4607601176825753,2.4663000106811594,-0.8779277810422528,5.810527802404572,0.7941861148194533,4.138413906542866,-2.187554602137837,82.34240854201363,7.899227550572419,1.6721138958617074,6,-1.0879993438720774,-2.65899848937989,-6.185500144958503,-8.052000045776374,6.583999633789055,2,0.12154129195805408,-1.1891879352740324,45.47200012207031,2.906222681395534,44.70800018310547,-1.2706417603569873,44.35200119018555,0.12154129195805408
2908,2021-06-10,45.790000915527344,45.90399932861328,44.88000106811523,45.06800079345703,3870500.0,0.015209312313367862,1.1557927367930891,-1.4979304013359618,75.68738550449326,75.07003704939355,-1.8768773684070155,-3.2888961775898125,-5.05101165849954,-9.77960077699057,15.112629856435511,1.023998260498054,1.5704759110590558,2.8331007003784165,-0.43004798628692953,6.096249387043763,1.2015263570457435,4.46467504371109,-2.3728752791241163,95.29709475526292,22.347657405015667,1.6315743433326715,6,-1.6710014343261719,-3.2420005798339844,-6.319500923156738,-8.738000869750977,5.535999298095703,3,0.12168592454214044,1.5268999054437697,45.10400009155274,-1.1891879352740324,45.47200012207031,2.906222681395534,44.70800018310547,0.12168592454214044
2909,2021-06-11,45.78799819946289,45.87799835205078,45.44400024414063,45.60200119018555,3273000.0,-4.373697367132667e-05,1.3715917618610467,0.25761354270135467,79.31368765533111,76.31831908170368,-1.653728504972527,-2.957300093294677,-4.866062141489223,-9.619056616225066,16.819137472773292,0.43399810791014914,1.687276935239126,2.5255981445312514,-0.5855362655391474,5.63673255460165,0.9700309394960485,4.081165349566454,-1.873497824617651,93.86885655757537,19.803390905289078,1.5555672050351999,6,-1.6689987182617188,-3.2399978637695312,-5.998998641967773,-8.499998092651367,6.980003356933587,4,0.11727970118259123,1.1557927367930891,45.790000915527344,1.5268999054437697,45.10400009155274,-1.1891879352740324,45.47200012207031,0.11727970118259123
2910,2021-06-14,46.29199981689453,46.29999923706055,45.60200119018555,45.81800079345703,3283500.0,0.011007286565271945,1.848984040482678,2.5484228229213666,79.49952453974598,78.4396582645363,-1.958612165473454,-3.2233182198245203,-5.190190221802119,-9.966618839793867,18.031274522206125,0.697998046875,1.764664529326069,2.773599815368655,-0.4537172660210018,6.000916896758312,1.1599412746738267,4.387258356063484,-1.9795996512956862,99.48523708060446,25.805580979432904,1.6136585406948278,6,-1.9750003814697266,-3.545999526977539,-6.359500885009766,-9.003999710083008,6.63800048828125,0,0.11051588070047647,1.3715917618610467,45.78799819946289,1.1557927367930891,45.790000915527344,1.5268999054437697,45.10400009155274,0.11051588070047647
2911,2021-06-15,46.012001037597656,46.34199905395508,45.79999923706055,46.209999084472656,3165500.0,-0.006048534960779284,1.3463297828420444,-0.41771825907803245,74.927591926638,77.91758970465328,-1.347858074229606,-2.6753510126518094,-4.761327180055062,-9.528528110112667,19.302842346188964,0.5419998168945312,1.8986897204924702,2.236400985717772,-0.9206920354656916,5.393494006901236,0.6578544751260438,3.8149474963095003,-1.3020810577064736,78.5157443257594,6.445644299444282,1.57854651059173,6,-1.674001693725586,-3.2450008392333984,-5.832500457763672,-8.631999969482422,8.138000488281243,1,0.11205768307636466,1.848984040482678,46.29199981689453,1.3715917618610467,45.78799819946289,1.1557927367930891,45.790000915527344,0.11205768307636466
2912,2021-06-16,46.05400085449219,46.51599884033203,45.42200088500977,46.05599975585938,3501000.0,0.000912801355025028,1.373105057592994,0.010095561035794209,74.1539699937477,77.67639120743601,-1.0661624326120531,-2.432189765193364,-4.672891670956233,-9.41528112074566,20.260528502561037,1.0939979553222585,1.8936119078117102,2.018200683593747,-0.9773137251862067,5.013715092373701,0.5204434792037702,3.515957887983724,-1.0176650597882286,71.76047585848305,-0.37630996011701257,1.4977572043899765,6,-1.0560016632080078,-3.200000762939453,-5.8385009765625,-8.673999786376953,9.08799743652343,2,0.11304115539254411,1.3463297828420444,46.012001037597656,1.848984040482678,46.29199981689453,1.3715917618610467,45.78799819946289,0.11304115539254411
2913,2021-06-17,47.39599990844727,47.53400039672852,45.81999969482422,45.91600036621094,5871500.0,0.029139684480293804,-1.0502389888319863,-740.40648854699,78.49255122513794,78.00921737337914,-1.9343431348138154,-3.4903547791479,-5.854243962425009,-10.594537737205819,22.11657710790923,1.714000701904304,2.0623979986508516,3.0663997650146584,-0.0407255547398222,6.173525084769139,1.5128371051374216,4.619962424891895,-2.0637315046176994,93.4658844608849,20.511909449356608,1.5535626598772396,6,-1.6229991912841868,-4.032999038696296,-7.114500045776374,-10.015998840332038,7.071998596191399,3,0.09055616138883416,1.373105057592994,46.05400085449219,1.3463297828420444,46.012001037597656,1.848984040482678,46.29199981689453,0.09055616138883416
2914,2021-06-18,46.73199844360352,47.79600143432617,46.68999862670898,47.4000015258789,9358500.0,-0.014009651998615369,-1.9414862047449832,-0.451353573573407,70.24637698186288,76.86610802672783,-1.0026779435946978,-2.624785272760839,-5.0581777427157775,-9.763073034835166,23.372855744051222,1.1060028076171946,2.0812865319610125,2.1889984130859474,-0.9645408819520895,5.342537708123984,0.6122287655669325,3.7657680606049624,-1.30999755859375,55.18101328876979,-16.909114512696277,1.5767696475190185,6,-0.4609985351562571,-3.016998291015632,-6.127998352050788,-9.351997375488288,7.496002197265618,4,0.0983052709711012,-1.0502389888319863,47.39599990844727,1.373105057592994,46.05400085449219,1.3463297828420444,46.012001037597656,0.0983052709711012
2915,2021-06-21,47.58399963378906,47.99399948120117,46.736000061035156,47.1520004272461,4077500.0,0.018231644666635516,1.009585501700162,-0.646702415012024,80.13139400355709,76.56351476111489,-1.568791289948308,-3.2149012996135156,-5.77219633112351,-10.428725674414878,24.4826595295806,1.2620010375976491,2.1860676873757328,2.770099639892578,-0.4537477930006162,5.993947072785772,1.158175923445981,4.382023356339175,-1.7639999389648438,84.0590952102682,5.621844065262451,1.6119237164465987,6,-1.184000015258789,-3.6860008239746094,-6.879999160766602,-10.203998565673828,6.754001617431641,0,0.10894422416156657,-1.9414862047449832,46.73199844360352,-1.0502389888319863,47.39599990844727,1.373105057592994,46.05400085449219,0.10894422416156657
2916,2021-06-22,48.38000106811523,48.4119987487793,47.59600067138672,47.599998474121094,4143000.0,0.016728342309437316,-1.0710658424061694,1.8055648764636412,81.40221242924284,77.09496602886186,-2.1332465940545617,-3.7489923882649023,-6.414703467947618,-11.040512193019914,25.735431712801503,0.8279991149902344,2.2501424049927294,3.2778009414672766,-0.14296640429220986,6.698568287226763,1.5674172685875334,4.98818461434702,-2.1252014160156207,98.92984269146835,15.144679411933552,1.7103836728797421,6,-1.7340011596679616,-4.147001266479485,-7.676000595092766,-10.999999999999993,6.461997985839851,1,0.09404710906588276,1.009585501700162,47.58399963378906,-1.9414862047449832,46.73199844360352,-1.0502389888319863,47.39599990844727,0.09404710906588276
2917,2021-06-23,48.012001037597656,48.58399963378906,47.67200088500977,48.4640007019043,3905000.0,-0.007606449408702032,1.6358439496590258,-0.5794848219569385,79.73492012352266,77.54469209764291,-1.4632423268394419,-3.14049512566514,-5.913340990897623,-10.476495820535106,26.876279670318727,0.9119987487792898,2.2544703120350746,2.6549009323120103,-0.8383129953594661,6.148114859983487,0.9082939684762721,4.4015078961477485,-1.3257615661621145,79.30540489065179,-9.633035920764357,1.7466069638357369,6,-1.0090007781982422,-3.6930007934570312,-7.308000564575195,-10.631999969482422,6.436000823974602,2,0.1278430466473297,-1.0710658424061694,48.38000106811523,1.009585501700162,47.58399963378906,-1.9414862047449832,46.73199844360352,0.1278430466473297
2918,2021-06-24,47.99800109863281,48.78799819946289,47.986000061035156,48.4900016784668,3434500.0,-0.0002915924906750078,-2.1085039218730364,1.0884976664500503,75.90222285336745,77.16564045298027,-1.2327351735678604,-2.892333964445271,-5.758749348061443,-10.276195015994801,27.823630892469776,0.8019981384277344,2.1632539898562584,2.3981008529663086,-1.1217892673872,5.917990973319817,0.6381557927895543,4.158045913143063,-0.9322095947265652,62.34522108157067,-24.82319416508163,1.7599450601767546,6,-0.8930015563964844,-3.5770015716552734,-7.294000625610352,-10.618000030517578,8.92599868774414,3,0.14883947307935497,1.6358439496590258,48.012001037597656,-1.0710658424061694,48.38000106811523,1.009585501700162,47.58399963378906,0.14883947307935497
2919,2021-06-25,48.40599822998047,48.47200012207031,47.28799819946289,48.099998474121094,5296000.0,0.008500294220779026,4.406357777390698,-0.6219499903081993,76.07895611863121,76.78557729507862,-1.3749006967490232,-3.0521544709273485,-6.058619196951035,-10.51093581853678,28.680141189700244,1.1840019226074219,2.184610772657365,2.5491981506347656,-1.0039238151161953,6.102320116385727,0.7726371677592851,4.325759133510246,0.3819999694824219,81.38400019333766,-4.259117091686946,1.7765609828754787,6,-1.3009986877441406,-3.1829986572265625,-7.701997756958008,-10.530998229980469,11.145999908447259,4,0.12523241945878683,-2.1085039218730364,47.99800109863281,1.6358439496590258,48.012001037597656,-1.0710658424061694,48.38000106811523,0.12523241945878683
2920,2021-06-28,49.40800094604492,49.46599960327149,48.55199813842773,48.63399887084961,3795500.0,0.02069997010089253,1.0539372846194721,2.529420564475915,76.85587610157881,76.99983109229429,-2.110340846959744,-3.8000635105235574,-6.941652219788409,-11.32286767858372,29.434535380303274,1.0600013732910227,2.2096805517415916,3.2662008285522433,-0.47085108462102454,7.003252741725511,1.397674871965613,5.134726785138874,-2.1200027465820312,97.3370697959538,12.63576392673616,1.8685259565866337,6,-1.9640007019042898,-3.6630020141601562,-8.652000427246094,-11.381000518798828,11.395999908447266,0,0.0975550437688788,4.406357777390698,48.40599822998047,-2.1085039218730364,47.99800109863281,1.6358439496590258,48.012001037597656,0.0975550437688788
2921,2021-06-29,48.64799880981445,48.99399948120117,47.93000030517578,48.709999084472656,4774500.0,-0.01538216729432984,2.37776943524411,-0.08010349926071957,72.95333326086077,76.86642701086241,-1.04722728301968,-2.735315701632082,-6.0698970016316665,-10.394668554567751,30.46842846463881,1.4780006408691406,2.21207587918488,2.223698806762698,-1.363935853564648,5.811333467090044,0.42988147659902154,4.017516136926375,-1.3600006103515625,62.44259567387667,-21.625284522878502,1.793817330163673,6,-1.0049991607666016,-2.7619991302490234,-7.693998336791992,-10.42299842834472,11.356002807617188,1,0.11696272366003924,1.0539372846194721,49.40800094604492,4.406357777390698,48.40599822998047,-2.1085039218730364,47.99800109863281,0.11696272366003924
2922,2021-06-30,47.63800048828125,48.56399917602539,47.566001892089844,48.56399917602539,5466500.0,-0.02076135393527101,1.1555047477805929,14.935396542176829,61.48681075626173,74.97690029209838,0.23589773832219407,-1.4562781794019486,-4.936042852766718,-9.215816687531778,31.40633511336609,1.0819969177246094,2.158390742518989,0.9955003738403292,-2.304715685830516,4.295716433511174,-0.6546076559950933,2.6456084036757517,-0.3064422607421875,16.06988352745419,-63.82732553758294,1.6501080298354225,6,0.4399986267089844,-1.7380008697509766,-6.684000015258789,-9.413000106811516,13.097999572753906,2,0.15122378126357305,2.37776943524411,48.64799880981445,1.0539372846194721,49.40800094604492,4.406357777390698,48.40599822998047,0.15122378126357305
2923,2021-07-01,48.46799850463867,48.53200149536133,47.27199935913086,47.571998596191406,5718000.0,0.017423023801378834,1.4609275174435714,-0.9676038641372634,65.10369593875849,74.405491287309,-0.47611433488913235,-1.962212848450065,-5.62431279868477,-9.883034557522564,32.72586828814706,1.2600021362304688,2.1916222401438574,1.5558984756469698,-1.378224337553604,4.490021288847544,0.08883706904668287,3.0229598822472568,0.9980010986328196,54.512261277175625,-22.642008480132546,1.4670614066002874,7,-0.36699867248535156,-2.5679988861083984,-7.279498100280762,-10.118997573852539,11.75400161743164,3,0.12338044774762591,1.1555047477805929,47.63800048828125,2.37776943524411,48.64799880981445,1.0539372846194721,49.40800094604492,0.12338044774762591
2924,2021-07-02,49.60800170898438,49.74599838256836,48.69200134277344,48.69400024414063,3666500.0,0.023520740272297447,-1.296291679132972,1.0200910248168222,67.43795100916125,72.99510873237614,-1.3021934906753359,-2.8335369596532303,-6.6015186921837525,-10.853668508425677,33.676962270793474,1.2779998779296875,2.2778065042224966,2.4331016540527415,-0.47697582637839986,5.343179134483883,0.9780629138371708,3.888140394268312,-2.3360023498535227,94.42212093551122,19.262565086878382,1.4550387402155707,7,-1.0990028381347727,-3.568002700805671,-8.150502204895027,-11.032001495361335,10.472000122070305,4,0.14747616967743316,1.4609275174435714,48.46799850463867,1.1555047477805929,47.63800048828125,2.37776943524411,48.64799880981445,0.14747616967743316
2925,2021-07-06,50.22999954223633,50.36999893188477,49.13600158691406,50.1500015258789,5034500.0,0.012538256164817518,5.855601826832165,0.08752504173623482,71.4111549467705,71.88499123432365,-1.6867662408801536,-3.183867598870492,-7.054003656612423,-11.305303785285453,34.61039220907705,1.2339973449707102,2.2169541301172586,2.7789995193481474,-0.19276341759633908,5.750762456292634,1.2931180508759041,4.264880987820391,-2.9580001831054688,95.4809745333827,19.888959997394764,1.4858814684722441,7,-1.4090003967285156,-3.878000259399414,-8.70949935913086,-11.653999328613281,9.50400161743164,1,0.18558627674987171,-1.296291679132972,49.60800170898438,1.4609275174435714,48.46799850463867,1.1555047477805929,47.63800048828125,0.18558627674987171
2926,2021-07-07,50.66600036621094,50.75799942016602,49.347999572753906,50.54999923706055,5402500.0,0.008680088153454779,8.400022888241404,1.4500500691429736,72.51072836712841,71.08230326139095,-1.9717471332588943,-3.384310857692263,-7.3257280084600325,-11.572074091272789,35.17159893548049,1.4099998474121165,2.298419042874656,2.9553003311157227,-0.19095678361456692,6.101557445846012,1.3821717737505779,4.528428888480867,-3.2700810241699187,97.36089924428268,20.40499162668874,1.5731285573651435,7,-1.6510009765625,-4.120000839233398,-8.91349983215332,-11.857999801635742,10.465999603271484,2,0.20009474627964252,5.855601826832165,50.22999954223633,-1.296291679132972,49.60800170898438,1.4609275174435714,48.46799850463867,0.20009474627964252
2927,2021-07-08,50.58599853515625,50.89599990844727,49.124000549316406,49.9640007019043,4513000.0,-0.0015790042726174791,1.8534597936624244,5.361998092669933,67.75771804641084,70.17735828284022,-1.6631213369397457,-3.0277900789172065,-7.061906249727272,-11.32708155384568,35.58356609532882,1.7719993591308665,2.2321600132572783,2.601198577880858,-0.5440493739869936,5.7464465297487095,1.0285746019469357,4.17382255381478,-2.98835438842773,91.44587951705753,15.89353744898682,1.572623975933924,7,-1.5019989013671875,-3.970998764038086,-8.833498001098633,-11.777997970581055,11.28000259399414,3,0.18617806023400063,8.400022888241404,50.66600036621094,5.855601826832165,50.22999954223633,-1.296291679132972,49.60800170898438,0.18617806023400063
2928,2021-07-09,51.36199951171875,51.486000061035156,50.50600051879883,50.92200088500977,4791000.0,0.015340232456283243,1.8488370158853373,0.7073957547545776,75.45633508239936,70.10817816770334,-2.136424867197377,-3.546793377659263,-7.6203899962573445,-11.93241537061153,36.00746007352054,0.9799995422363281,2.0993801540368935,3.098599624633792,-0.21090034723470552,6.408099596502289,1.4438496386995467,4.753349610568037,-3.500486904052728,95.56189670002594,16.712590925766918,1.6547499859342474,7,-1.9829998016357422,-4.451999664306641,-9.20849895477295,-12.553998947143555,9.125999450683594,4,0.1825084817264102,1.8534597936624244,50.58599853515625,8.400022888241404,50.66600036621094,5.855601826832165,50.22999954223633,0.1825084817264102
2929,2021-07-12,51.15800094604492,51.89400100708008,50.95399856567383,51.61600112915039,4102500.0,-0.003971780063338093,-1.1708939379256271,-1.0409127558672997,71.15794494209533,69.4750747055385,-1.677398292151743,-3.077653002887736,-7.180383102399503,-11.56148239993339,36.52923157730624,0.94000244140625,2.005992007803961,2.626100921630858,-0.7090391954785105,5.961241038740226,0.9585308630761773,4.293670980185539,-2.9340395930419874,73.42960507561224,-4.564037875196078,1.6675700585546833,7,-1.5750007629394531,-3.4710006713867188,-8.91300106048584,-12.350000381469727,8.568000793457031,0,0.17717657078870164,1.8488370158853373,51.36199951171875,1.8534597936624244,50.58599853515625,8.400022888241404,50.66600036621094,0.17717657078870164
2930,2021-07-13,51.40800094604492,51.68999862670898,50.79999923706055,51.18000030517578,2545500.0,0.0048868211301624775,1.2474845508797674,-0.4978177941396945,69.16455248780993,69.05409906408842,-1.8035231869018133,-3.082778847200906,-7.243084574251739,-11.646061910578133,36.745985172459555,0.8899993896484304,2.0109081594848064,2.6203008651733413,-0.775707265052489,6.0163089953991715,0.9222968000604297,4.318304930286253,-2.7436348345527293,82.45487434224026,6.815832922747646,1.698004065112914,7,-1.8250007629394531,-3.4549999237060547,-8.957500457763672,-12.465000152587884,7.135997772216797,1,0.16868971221252949,-1.1708939379256271,51.15800094604492,1.8488370158853373,51.36199951171875,1.8534597936624244,50.58599853515625,0.16868971221252949
2931,2021-07-14,51.16799926757813,51.73400115966797,50.72600173950195,51.58000183105469,3674500.0,-0.004668566644298822,1.799993642182003,-1.8070237079422131,70.30363446458799,70.03374614279133,-1.3057847612440838,-2.568379362508537,-6.807941584282396,-11.253896155533063,36.91428853070823,1.0079994201660156,1.988948054373168,2.122499275207524,-1.1674612572604488,5.412459807675496,0.4775190089735375,3.76747954144151,-2.1160769686153955,73.79055525181843,-1.3275146630855659,1.6449802662339872,7,-1.5849990844726634,-2.8479995727539134,-8.477998733520515,-12.078998565673835,7.987998962402337,2,0.16740935769825116,1.2474845508797674,51.40800094604492,-1.1708939379256271,51.15800094604492,1.8488370158853373,51.36199951171875,0.16740935769825116
2932,2021-07-15,51.2599983215332,52.38000106811523,50.86199951171875,51.55400085449219,6286000.0,0.001797980285959122,-1.7853235667764282,0.7135939409651617,70.77704631721463,70.66411840706425,-0.9275101705747701,-2.3719728700624714,-6.722918118142019,-11.186605713932835,37.71471274023032,1.5180015563964773,1.8858501439791127,1.9541984558105483,-1.1581895840707048,5.066586495691801,0.39800443586992174,3.510392475751175,-1.8670265775963841,40.23466284518537,-34.9913469290488,1.5561940199406252,7,-0.7239971160888672,-2.6669979095458984,-8.10049819946289,-11.77399826049804,8.3280029296875,3,0.19258685078423432,1.799993642182003,51.16799926757813,1.2474845508797674,51.40800094604492,-1.1708939379256271,51.15800094604492,0.19258685078423432
2933,2021-07-16,51.6879997253418,52.55400085449219,51.64199829101562,51.72000122070313,4327000.0,0.008349617983284263,-13.709201095147167,0.10884768590003845,70.8513262969112,71.04338232792534,-0.9506961546204451,-2.594988144752392,-6.982037500991865,-11.446166088185336,37.93920657744779,1.2940025329589844,1.8816868205278183,2.167599868774417,-0.9819877031978237,5.3171874407466575,0.5928060827883002,3.7423936547605337,-1.8768438760200041,52.6257358633887,-20.91991292374105,1.5747937859861203,7,-0.8489990234375,-2.970998764038086,-8.457498550415039,-11.80099868774414,9.816001892089844,4,0.19691227089251218,-1.7853235667764282,51.2599983215332,1.799993642182003,51.16799926757813,1.2474845508797674,51.40800094604492,0.19691227089251218
2934,2021-07-19,51.32600021362305,51.66999816894531,50.4739990234375,51.02000045776367,4539000.0,-0.007003550410972226,1.406447403768661,-9.562045535818594,63.264165816318474,70.13816131343067,-0.3569025717089076,-1.9722912135358257,-6.433375843824777,-10.91956940760047,37.510112890380924,1.2140007019042969,2.0700973751418275,1.5759002685546903,-1.3816699110873714,4.533470448196752,0.09711517873365949,3.054685358375721,-1.0759891634739915,40.96155962293218,-28.352936772656058,1.478785089821032,7,-0.48699951171875,-2.3379993438720703,-7.992500305175781,-10.423999786376953,8.641998291015625,0,0.17850599521969968,-13.709201095147167,51.6879997253418,-1.7853235667764282,51.2599983215332,1.799993642182003,51.16799926757813,0.17850599521969968
2935,2021-07-20,52.76800155639648,53.02999877929688,51.599998474121094,51.89799880981445,3952500.0,0.02809494869601581,1.0516544982869296,2.843148499052535,76.03640932575539,70.52990364216701,-1.565675385363562,-3.1684554262022715,-7.702024646442787,-12.18100950219663,37.222600648233325,1.7039985656738352,2.2066787541007855,2.7587015151977496,-0.30625653469515157,5.823659565090651,1.2262224902513026,4.291180540144197,-2.2940025329589773,89.74971643483919,18.75772074261768,1.5324790249464504,7,-1.6910018920898366,-3.54200172424315,-9.434501647949212,-11.866001129150384,8.437999725341804,1,0.13186021789491154,1.406447403768661,51.32600021362305,-13.709201095147167,51.6879997253418,-1.7853235667764282,51.2599983215332,0.13186021789491154
2936,2021-07-21,52.93000030517578,53.20399856567383,52.40999984741211,52.84199905395508,4078500.0,0.0030700186476868563,1.4968600612992808,0.10115054414073202,87.45751398919754,72.7187698580322,-1.5340773297230115,-3.132718025841939,-7.636986383781043,-12.162386341479873,36.713936677562806,0.7939987182617188,2.2431996218618337,2.6932003021240263,-0.5337290680866005,5.920129672334653,1.079735617018713,4.30666498722934,-2.4560012817382812,89.96343199846854,11.52745290651005,1.6134646851053123,7,-1.0910015106201172,-3.6170005798339844,-9.398500442504883,-11.543001174926758,9.096000671386719,2,0.10606458304775357,1.0516544982869296,52.76800155639648,1.406447403768661,51.32600021362305,-13.709201095147167,51.6879997253418,0.10606458304775357
2937,2021-07-22,54.1500015258789,54.28799819946289,53.13800048828125,53.25400161743164,4041500.0,0.023049333339675515,-1.0389991173456792,10.181672374181721,88.11375301109564,74.12514962788734,-2.453355550056351,-4.078399702536927,-8.625406582776314,-13.20692072049193,36.26791653083284,1.3579978942871094,2.2212623870851473,3.6063014984130817,0.11369997267865273,7.098903024147511,1.8600007355458672,5.352602261280296,-3.130002593994135,96.38183787633118,14.303353225354357,1.746300762867213,7,-1.7690029144287038,-4.295001983642571,-10.597501754760735,-12.432001113891594,9.06200027465821,3,0.0924468432694161,1.4968600612992808,52.93000030517578,1.0516544982869296,52.76800155639648,1.406447403768661,51.32600021362305,0.0924468432694161
2938,2021-07-23,55.14199829101562,55.21799850463867,53.7239990234375,54.1879997253418,4112500.0,0.018319422662668394,1.7016290082812806,1.0647306508402132,87.87295898547643,75.98237341048524,-3.1880267366815715,-4.751348310467989,-9.308397442671492,-14.016188229727696,35.82147302450133,1.4939994812011719,2.179380356906144,4.241098403930657,0.40076700859546577,8.081429799265848,2.320932706263058,6.161264101598256,-3.4683995056152312,98.39797171301944,17.142233574215823,1.920165697667596,7,-2.295999526977532,-4.622999191284173,-11.21599864959716,-13.26499938964843,8.736000061035163,4,0.08062825247538186,-1.0389991173456792,54.1500015258789,1.4968600612992808,52.93000030517578,1.0516544982869296,52.76800155639648,0.08062825247538186
2939,2021-07-26,54.46799850463867,55.4000015258789,54.428001403808594,55.31999969482422,3356500.0,-0.01222298442685854,-1.0858474850296798,-0.8930843513205576,78.79857283280879,77.05282011548512,-2.2295926681164104,-3.794456759204408,-8.335621471938225,-13.150442215629212,36.370653329956944,0.9720001220703054,2.2303569286392104,3.263998603820802,-0.7020668128894556,7.23006402053106,1.2809658954656697,5.247031312175935,-2.0855197753906296,75.47362440119355,-3.8181950729195933,1.9830327083551307,7,-1.5309982299804688,-3.4229984283447337,-9.89999771118164,-11.94999885559082,8.560001373291016,0,0.12917682503413008,1.7016290082812806,55.14199829101562,-1.0389991173456792,54.1500015258789,1.4968600612992808,52.93000030517578,0.12917682503413008
2940,2021-07-27,54.22800064086914,54.683998107910156,53.33599853515625,54.47999954223633,3686500.0,-0.004406217785826838,3.0848717444831055,0.2957729452376795,74.86736174915788,77.55990092488177,-1.7293727541213642,-3.346414160962034,-7.841639539663248,-12.69914610847097,35.92662777011264,1.3479995727539062,2.14026109026117,2.7830007553100558,-1.3073808792617072,6.873382389881819,0.7378099380241778,4.828191572595934,-1.2420173522949298,60.80266799011511,-15.534183122476122,2.04519081728588,7,-1.2910003662109375,-3.1599998474121094,-9.235000610351562,-11.107000350952148,7.4659996032714915,1,0.10584933606133284,-1.0858474850296798,54.46799850463867,1.7016290082812806,55.14199829101562,-1.0389991173456792,54.1500015258789,0.10584933606133284
2941,2021-07-28,54.3380012512207,54.76399993896485,53.816001892089844,54.4000015258789,4005500.0,0.0020284836072059775,1.4000038629987241,0.24603390856794033,76.08456622389936,78.14962535895785,-1.5001803269622371,-3.170848362272615,-7.681340907950762,-12.606687780254006,36.26146912016789,0.9479980468750071,2.1433749029726386,2.6085012435913058,-1.454184919863195,6.671187407045807,0.5771581618640553,4.639844325318556,-1.0020027160644531,53.05040727186889,-20.492263694472484,2.0313430817272513,7,-1.4010009765625,-3.0020008087158203,-9.18900203704834,-11.06300163269043,8.441997528076179,2,0.12639404969580648,3.0848717444831055,54.22800064086914,-1.0858474850296798,54.46799850463867,1.7016290082812806,55.14199829101562,0.12639404969580648
2942,2021-07-29,54.84199905395508,55.34000015258789,54.433998107910156,54.45600128173828,4835000.0,0.009275236319500335,-3.2139226244865733,-6.22574293976568,75.14452587739497,78.62664753456717,-1.6121744954478316,-3.275399723392894,-7.9030296525345065,-12.898897464433105,37.15011098309443,1.0019989013671875,2.188008930427138,2.7522991180419893,-1.0522173621370996,6.556815598221078,0.8500408779524449,4.654557358131534,-1.5060005187988281,72.96503568880716,2.1164529995418775,1.9022582400895443,7,-1.904998779296875,-3.5059986114501953,-9.402499198913574,-11.357999801635742,9.196002960205078,3,0.13099453058849297,1.4000038629987241,54.3380012512207,3.0848717444831055,54.22800064086914,-1.0858474850296798,54.46799850463867,0.13099453058849297
2943,2021-07-30,54.44800186157226,54.75600051879883,50.0,54.19800186157226,9331500.0,-0.007184223755140495,9.983868978397819,0.6476721317955864,73.13645684559101,79.72356876004189,-0.877809993495454,-2.5406873299070014,-7.247080553663203,-12.323782281517573,37.409354531982565,4.841999053955078,2.250111692789808,2.0593017578124915,-1.4772736459423825,5.5958771615673655,0.291014055935058,3.827589459689925,0.9519996643066406,82.37038156851828,11.358840592447564,1.7682877018774352,7,-1.7480010986328054,-3.1120014190673757,-8.787001609802239,-10.87800216674804,8.368000030517585,4,0.16096091021386427,-3.2139226244865733,54.84199905395508,1.4000038629987241,54.3380012512207,3.0848717444831055,54.22800064086914,0.16096091021386427
2944,2021-08-02,56.92399978637695,57.70800018310547,54.02799987792969,54.85400009155274,10210500.0,0.045474541583722994,1.0230895059139333,8.279998779296847,79.54158212026447,80.11303240387622,-2.767227516217865,-4.680455829226176,-9.45738698430226,-14.617402844150476,37.20839641623771,3.6800003051757812,2.3815233084092,4.169499778747557,0.3424367357772269,7.9965628217178875,2.2559682572623956,6.083031300232719,-6.923999786376953,89.82874444597314,19.42759398830428,1.9135315214851636,8,-3.0699996948242188,-4.434000015258789,-11.16100025177002,-13.25200080871582,4.9160003662109375,0,0.12216285910636349,9.983868978397819,54.44800186157226,-3.2139226244865733,54.84199905395508,1.4000038629987241,54.3380012512207,0.12216285910636349
2945,2021-08-03,59.55199813842773,59.599998474121094,57.0,57.09400177001953,7555000.0,0.04616679013971381,1.0360230913422404,1.1874380341959103,85.75574783796174,79.92394727596113,-4.84077550004654,-6.929546731811065,-11.774071377370866,-17.06846819249828,36.90026817505262,2.6759986877441406,2.574853299824099,6.331398200988765,1.628468539872216,11.034327862105314,3.979933370430494,8.682863031547036,-9.551998138427727,99.49999642372067,28.307828887077093,2.3514648305582733,8,-4.75199890136718,-6.115999221801751,-13.38799858093261,-15.879999160766594,2.596000671386726,1,0.058369187401941414,1.0230895059139333,56.92399978637695,9.983868978397819,54.44800186157226,-3.2139226244865733,54.84199905395508,0.058369187401941414
2946,2021-08-04,60.80400085449219,61.11999893188477,58.68999862670898,59.47000122070313,6016000.0,0.02102368946805444,1.4720300209168453,0.542718309487559,87.0382219069295,79.80444381994268,-5.429345124262191,-7.782084782335843,-12.708235659749676,-18.137079886214714,36.546311918327525,2.4300003051757955,2.9536486710098018,7.07650089263916,1.4401267699452873,12.712875015333033,4.258313831292227,9.894687953986093,-10.420000915527346,97.15829039797376,21.13933542514323,2.818187061346935,8,-5.244001388549805,-6.608001708984375,-14.209501266479492,-16.793001174926758,1.2939987182617188,2,0.014637184677670723,1.0360230913422404,59.55199813842773,1.0230895059139333,56.92399978637695,9.983868978397819,54.44800186157226,0.014637184677670723
2947,2021-08-05,60.00400161743164,61.30199813842773,59.65399932861328,61.0,6621000.0,-0.013157016410400235,1.0600053882778824,-0.7466256791535641,81.36696117212828,79.08155517401511,-4.147816640303198,-6.577570920045943,-11.602812384766715,-17.168231583896812,36.465314899233256,1.647998809814446,3.111692478009523,5.805601501464842,-0.28134554520854493,11.89254854813823,2.7621279781281487,8.849075024801536,-8.975841738891603,88.51533591584314,9.14332019234162,3.0434735233366923,8,-4.353002548217773,-5.717002868652344,-13.239501953125,-15.993001937866211,-0.6200027465820312,3,0.046263533881693464,1.4720300209168453,60.80400085449219,1.0360230913422404,59.55199813842773,1.0230895059139333,56.92399978637695,0.046263533881693464
2948,2021-08-06,60.736000061035156,60.75400161743164,59.20000076293945,59.709999084472656,3981500.0,0.012199160453839841,1.9265440125288256,-1.030123135257282,84.52960564349486,79.71833659742467,-4.473270000194972,-6.926405239663396,-12.021933866241028,-17.717394746827452,35.95257426074035,1.5540008544921875,3.237591531979767,6.068899917602536,-0.5212576717092432,12.659057506914316,2.773821122946643,9.36397871225843,-8.885933121704106,92.21888626965635,7.658221618027213,3.2950787946558906,8,-5.085000991821289,-6.449001312255859,-13.747000694274902,-16.725000381469727,-0.6199989318847656,4,0.054366470459146665,1.0600053882778824,60.00400161743164,1.4720300209168453,60.80400085449219,1.0360230913422404,59.55199813842773,0.054366470459146665
2949,2021-08-09,60.22200012207031,61.099998474121094,59.8380012512207,61.02999877929688,3624500.0,-0.008462854624083138,1.6624468838526911,-0.7875223081499176,79.35110422954781,80.21653020635688,-3.416512917839384,-6.006492069350173,-11.198640927489947,-16.999785338428858,35.24059084220147,1.2619972229003906,3.2658322775765853,5.101700019836429,-1.7151316803974623,11.91853172007032,1.6932841697194831,8.510115869953374,-7.615778686811531,74.8954327360047,-8.636705389970885,3.4084158501169446,8,-4.571001052856445,-5.225000381469727,-13.221500396728516,-16.211000442504883,0.0839996337890696,0,0.043073988986773504,1.9265440125288256,60.736000061035156,1.0600053882778824,60.00400161743164,1.4720300209168453,60.80400085449219,0.043073988986773504
2950,2021-08-10,60.08000183105469,60.87200164794922,59.624000549316406,60.30599975585938,3611000.0,-0.0023579138973762737,-1.193322606596943,0.2797008668064196,78.19849084898922,80.45141072025575,-2.634117060590846,-5.461512452217846,-10.756807358604092,-16.622279250346466,34.63769823249922,1.2480010986328125,3.2465648058710883,4.526101684570314,-2.3988489295129227,11.45105229865355,1.0636263775286992,7.988576991611929,-6.778118259542389,53.21605911905623,-28.28384311589992,3.4624753070416174,8,-4.42900276184082,-4.867002487182617,-12.805502891540527,-15.92900276184082,0.7319984436035156,1,0.029294245470935953,1.6624468838526911,60.22200012207031,1.9265440125288256,60.736000061035156,1.0600053882778824,60.00400161743164,0.029294245470935953
2951,2021-08-11,59.73400115966797,60.59600067138672,58.74200057983398,60.2859992980957,4897500.0,-0.005758999015340827,2.163820292742003,2.4424920667071004,73.65302629571892,80.28568854451397,-1.6116853491675514,-4.680854039664766,-10.08592111900731,-16.044958430574795,33.899938742359204,1.8540000915527415,3.372935045789447,3.7518009185791,-3.090086606852971,10.593688444011171,0.33085715586306463,7.172744681295136,-5.7921084228024355,38.750059604701896,-39.17918863482799,3.420943762716036,8,-4.083002090454102,-4.521001815795898,-12.147501945495605,-15.271001815795898,0.16399765014648438,2,0.04041245527306825,-1.193322606596943,60.08000183105469,1.6624468838526911,60.22200012207031,1.9265440125288256,60.736000061035156,0.04041245527306825
2952,2021-08-12,61.13199996948242,61.95800018310547,59.65599822998047,59.86800003051758,5780500.0,0.02340373627538561,-1.7274847457627118,-2.289862684256719,74.52910623208443,80.44042736523546,-2.261430537388634,-5.587837731607259,-11.144988630400881,-17.215945008965534,32.944532416229244,2.302001953125,3.628196505758794,4.656199645996097,-2.175655981905031,11.488055273897224,1.2402718320455293,8.072127459946664,-6.601298800491911,74.31591058709105,-0.9818738999761649,3.4159278139505647,8,-3.1389999389648438,-5.590999603271484,-13.351500511169434,-16.475000381469727,-1.7179985046386719,3,0.015801864878520533,2.163820292742003,59.73400115966797,-1.193322606596943,60.08000183105469,1.6624468838526911,60.22200012207031,0.015801864878520533
2953,2021-08-13,61.86600112915039,61.90599822998047,60.44200134277344,60.70000076293945,2991500.0,0.012006823922567467,1.3499249915806877,0.9224686886977517,80.1467369541589,80.50766679122373,-2.047888455207655,-5.818552481760449,-11.51815825947395,-17.70662111279789,31.843357870189077,1.4639968872070312,3.9257057446822614,4.88130073547363,-1.9652018415443706,11.72780331249163,1.4580494469646297,8.30455202398263,-6.592570058748386,97.13933254651239,20.960619988197166,3.423251288509,8,-2.3870010375976562,-5.887001037597656,-14.016501426696777,-17.14000129699707,-1.9460029602050781,4,-0.04011900257007717,-1.7274847457627118,61.13199996948242,2.163820292742003,59.73400115966797,-1.193322606596943,60.08000183105469,-0.04011900257007717
2954,2021-08-16,60.487998962402344,61.79999923706055,59.73400115966797,61.79999923706055,3789000.0,-0.022273981534241316,2.149386653795943,-1.125214290388013,73.34427745335825,79.12861452626778,-0.1242316226835456,-3.9199401588440566,-9.829033122005889,-16.07560392367519,31.990026069100463,2.131999969482422,4.214476108100499,3.045198631286624,-3.422688689633304,9.513085952206552,-0.18874502917334013,6.279142291746588,-4.546110980729992,54.291001180231525,-22.848174277927676,3.233943660459965,8,-0.1639995574951172,-4.508998870849609,-12.343499183654785,-15.466999053955078,-0.16399765014648438,0,-0.006149944445726807,1.3499249915806877,61.86600112915039,-1.7274847457627118,61.13199996948242,2.163820292742003,59.73400115966797,-0.006149944445726807
2955,2021-08-17,59.72600173950195,60.45399856567383,59.03799819946289,60.02799987792969,4477500.0,-0.012597494312450719,1.454082965029602,0.2301814597610581,69.16075514781011,77.14222933081007,0.743199011218735,-2.750983948852223,-8.769829388455875,-15.062230457491097,31.188555595180855,1.4500007629394531,4.572972749088883,1.9353013992309585,-4.214546988139254,8.085149786601171,-1.139622794454148,5.010225592916065,-3.1825025376862897,30.597054759179564,-47.54070966942782,3.074924193685106,8,0.6239986419677734,-3.7470016479492188,-11.091001510620117,-14.501001358032227,2.381999969482429,1,0.009710980133696534,2.149386653795943,60.487998962402344,1.3499249915806877,61.86600112915039,-1.7274847457627118,61.13199996948242,0.009710980133696534
2956,2021-08-18,58.54399871826172,59.77999877929688,58.51599884033203,59.63800048828125,4402000.0,-0.019790426059249744,-1.19825784665602,3.622544747180012,62.55937333132822,75.05249734849896,1.7555189000748115,-1.1877247201608299,-7.322856850275414,-13.670024680323287,30.138969186442143,1.2639999389648509,4.614870671904967,0.47259845733642436,-5.240050883745759,6.185247798418608,-2.3837262132046675,3.328923127877516,-1.459049418317072,0.8134766707303558,-74.75738749506675,2.856324670541093,8,1.6930007934570312,-2.5649986267089844,-9.77599811553955,-13.318998336791992,3.8360023498535085,2,0.038740120354796126,1.454082965029602,59.72600173950195,2.149386653795943,60.487998962402344,1.3499249915806877,61.86600112915039,0.038740120354796126
2957,2021-08-19,59.15599822998047,59.71599960327149,57.25199890136719,57.55799865722656,4093000.0,0.010453667756176843,-1.2298658123582498,-1.46069194451612,65.7394930655189,72.96470706205719,1.1293425176757665,-1.4814109204013093,-7.64544870386586,-14.069002760557908,28.243718203925884,2.464000701904304,4.302141462296859,0.8342981338500977,-4.586115647451166,6.254711915151361,-1.8759087568005341,3.5445050245007295,2.802001953125,40.91103573881697,-32.40350300884233,2.710206890650632,8,0.4490013122558594,-3.1769981384277344,-10.204498291015625,-13.757997512817383,0.9580001831054688,3,0.012543116539920574,-1.19825784665602,58.54399871826172,1.454082965029602,59.72600173950195,2.149386653795943,60.487998962402344,0.012543116539920574
2958,2021-08-20,59.5880012512207,59.91799926757813,59.066001892089844,59.540000915527344,3658000.0,0.007302776289240143,1.4067845924233406,0.03003776503559271,60.31598875444487,70.8496942314902,0.5781716086785025,-1.6477324248583116,-7.7991724355889716,-14.275836975539576,25.886824365819823,0.8519973754882884,3.8168077330907124,1.0440010070800767,-4.188767694342637,6.2767697085027905,-1.5723833436312802,3.6603853577914336,2.27587890625,51.36328446416844,-19.041826445599987,2.616384350711357,8,0.016998291015625,-3.6090011596679688,-10.023500442504883,-13.802000045776367,-2.0120010375976562,4,-0.0029200473706674224,-1.2298658123582498,59.15599822998047,-1.19825784665602,58.54399871826172,1.454082965029602,59.72600173950195,-0.0029200473706674224
2959,2021-08-23,61.50400161743164,61.68999862670898,60.33399963378906,60.37799835205078,4704500.0,0.032154130462157315,-1.2339344463193103,23.458237304299452,58.00001125647953,68.60541872121135,-1.2704545632344093,-3.1722277814379964,-9.408827341103894,-15.963108827037132,23.62842840737784,2.101997375488274,3.497058425768188,2.60820121765137,-2.412522682798347,7.628925118101087,0.09783926742651516,5.118563167876225,0.2676409149169956,95.80899006786188,27.882748757475127,2.510361950224858,8,-1.8990020751953125,-5.525001525878906,-11.726000785827637,-15.631000518798828,-3.7380027770996094,0,-0.025754477868597525,1.4067845924233406,59.5880012512207,-1.2298658123582498,59.15599822998047,-1.19825784665602,58.54399871826172,-0.025754477868597525
2960,2021-08-24,59.96799850463867,61.60200119018555,59.82400131225586,61.599998474121094,5207500.0,-0.02497403538630294,1.1735868062275427,-1.4493741001101041,46.65170611686646,65.60527203467218,0.27713364022395837,-1.2481425564238364,-7.594259042588845,-14.211277958319158,22.349334491964783,1.7779998779296875,3.0017757227708373,0.7851982116699219,-3.744244665993257,5.314641089333101,-1.4795232271616712,3.049919650501515,1.7220001220703054,61.19873301845041,-2.904690673362836,2.264721438831591,8,-0.36299896240234375,-3.9889984130859375,-10.054497718811035,-14.09499740600586,-1.55999755859375,1,0.005936546433005452,-1.2339344463193103,61.50400161743164,1.4067845924233406,59.5880012512207,-1.2298658123582498,59.15599822998047,0.005936546433005452
2961,2021-08-25,61.20600128173828,61.56800079345703,60.0359992980957,60.099998474121094,4008500.0,0.0206443904744269,-1.4829822619835171,-0.6776978114576492,54.65097845650991,63.396591170719454,-0.8159090296167548,-2.0503529288180076,-8.524540944296284,-15.239646892662236,20.96063258563163,1.6000022888183594,2.6786249799188724,1.6798009872436523,-2.3126417152326084,5.672243689719913,-0.3164203639944745,3.676022338481779,0.483997344970696,89.0942457204992,26.91885993737563,1.9962213512381288,8,-1.6270027160644531,-5.227001190185547,-11.0545015335083,-15.095001220703125,-1.6060028076171875,2,0.014737123947929476,1.1735868062275427,59.96799850463867,-1.2339344463193103,61.50400161743164,1.4067845924233406,59.5880012512207,0.014737123947929476
2962,2021-08-26,62.0260009765625,62.31399917602539,61.05400085449219,61.06000137329102,3659000.0,0.013397374075291513,-1.5766819956548364,0.873415145620346,54.957724624218876,60.59781202294834,-1.671538640388718,-2.4290903720363843,-9.02230074457097,-15.854005825091207,19.334530176964325,1.2599983215332031,2.396561665266063,2.1406005859374986,-1.3368413651958093,5.6180425370708065,0.4018796103708411,3.879321561504156,-4.7740020751953125,91.13305294658596,31.404770056201507,1.738720975566654,8,-2.243001937866211,-5.869001388549805,-11.45000171661377,-15.828001022338867,-4.252002716064453,3,0.005707285428355968,-1.4829822619835171,61.20600128173828,1.1735868062275427,59.96799850463867,-1.2339344463193103,61.50400161743164,0.005707285428355968
2963,2021-08-27,63.21200180053711,63.487998962402344,61.77399826049805,62.09600067138672,4456000.0,0.01912102675171279,1.055162319470332,1.1552811464631192,60.92676272082889,59.21808816377841,-2.9575482043972556,-3.082912060936664,-9.908899611851027,-16.819473816129417,20.729392749305152,1.7140007019042969,2.2662253369296224,2.8884014129638658,0.1700252948874592,5.606777531040272,1.5292133539256625,4.247589472002069,-5.858762893676754,92.46732153733231,33.22591217217786,1.359188059038202,8,-2.8420028686523438,-6.4680023193359375,-12.094002723693848,-16.472002029418945,-3.5080032348632812,4,-0.04900973389874275,-1.5766819956548364,62.0260009765625,-1.4829822619835171,61.20600128173828,1.1735868062275427,59.96799850463867,-0.04900973389874275
2964,2021-08-30,63.87799835205078,64.37999725341797,63.599998474121094,63.82400131225586,3393000.0,0.010535919327712362,-2.1075480444083072,0.04838439530614966,63.367570528622295,58.57440098386866,-3.4554844059010463,-3.3742183389807323,-10.240176221959175,-17.270801265914848,21.3812017156743,1.1679954528808594,2.022426900219642,3.206698036193849,0.5407724141229764,5.872623658264722,1.8737352251584127,4.539660847229285,-6.279369042968746,88.98157707227585,27.780950076489376,1.3329628110354372,8,-3.062000274658203,-6.687999725341797,-12.195499420166016,-16.672998428344727,-3.5179977416992188,0,-0.09865678795530719,1.055162319470332,63.21200180053711,-1.5766819956548364,62.0260009765625,-1.4829822619835171,61.20600128173828,-0.09865678795530719
2965,2021-08-31,63.02799987792969,64.11599731445311,62.64400100708008,64.0,5856500.0,-0.013306592192142586,1.445187250491131,-18.00098904980572,61.19645552288039,58.4229656718189,-2.3332012469719103,-2.372071677332656,-9.085900410012997,-16.21221813555489,21.102679480802735,1.4719963073730327,1.6034076659379366,2.1828994750976562,-0.6252118329860608,4.991010783181373,0.7788438210557942,3.5869551291395183,-5.022488492187499,68.87665718553541,4.636406614729225,1.4040556540418598,8,-2.2120018005371094,-5.838001251220703,-11.036999702453613,-15.731998443603516,-1.1040000915527344,1,-0.08348672094607013,-2.1075480444083072,63.87799835205078,1.055162319470332,63.21200180053711,-1.5766819956548364,62.0260009765625,-0.08348672094607013
2966,2021-09-01,61.69400024414063,63.5880012512207,60.88600158691406,63.50799942016602,8388000.0,-0.021165190651340593,1.7375843763829422,1.8662540619456522,51.91861254067409,56.887312280169475,-0.5647762656496056,-1.020287477764029,-7.4825125225693725,-14.673580894008097,19.933859498029914,2.7019996643066406,1.312056111922061,0.8043998718261776,-2.029062214898808,3.637861958551163,-0.6123311715363187,2.221130915188674,-3.3060197063378993,23.125348006943966,-38.19463353435743,1.416731043362494,9,0.028999328613274145,-4.504001617431648,-9.691499710083015,-14.177000045776374,-0.26000213623047586,2,-0.053262866487698624,1.445187250491131,63.02799987792969,-2.1075480444083072,63.87799835205078,1.055162319470332,63.21200180053711,-0.053262866487698624
2967,2021-09-02,62.77999877929688,63.36000061035156,62.09199905395508,62.26399993896485,4073500.0,0.017602984582919756,-1.948838736005345,-0.28445373468284796,53.047064110954324,56.07965398644831,-1.2098815642235223,-1.9896630168004563,-8.269085648038875,-15.55596989167556,18.64246688508298,1.6660003662109304,1.1568489086037275,1.75159854888917,-1.1698078573924278,4.673004955170768,0.2908953457483747,3.2123017520299655,-4.032497238557234,54.20719924011681,-2.475220693168815,1.4607032031407978,9,-0.677999496459968,-5.590000152587898,-10.64349842071534,-15.178998947143569,-1.4199981689453196,3,-0.050653080073401746,1.7375843763829422,61.69400024414063,1.445187250491131,63.02799987792969,-2.1075480444083072,63.87799835205078,-0.050653080073401746
2968,2021-09-03,64.03800201416016,64.28600311279297,62.76599884033203,62.76599884033203,3534500.0,0.020038280651864637,-1.3899378613756868,2.4651279700737807,61.930372444348734,56.516360785100446,-1.978310113032741,-3.1490585921471634,-9.206420533476447,-16.598681991874884,17.720142629077095,1.5200042724609375,1.2419880747972627,2.8445016860961942,-0.3662194101012375,6.055222782293626,1.2391411379974784,4.44986223419491,-4.952550730659809,90.21191575775441,31.854424445756123,1.6053605480987168,9,-1.9360027313232422,-6.848003387451172,-11.901501655578613,-16.31100082397461,-2.7220001220703125,4,-0.09781697674260681,-1.948838736005345,62.77999877929688,1.7375843763829422,61.69400024414063,1.445187250491131,63.02799987792969,-0.09781697674260681
2969,2021-09-07,62.816001892089844,64.40000152587889,62.47999954223633,64.19999694824219,4063000.0,-0.019082421119261395,1.152463510282998,-1.0880437129627407,60.07301591959943,58.00761742984855,-0.615340749252276,-1.8158581360687691,-7.684493302782116,-15.186174113752493,16.56505170068299,1.920001983642564,1.2131855697110723,1.4928014755248995,-1.7619512829507045,4.7475542340005035,-0.13457490371290248,3.1201778547627015,-3.4128778503944375,54.92317412345572,-6.658900817020665,1.6273763792378038,9,-0.5980014801025462,-3.602001190185554,-10.798001289367676,-15.089000701904297,-0.7960014343261719,1,-0.04954156954723188,-1.3899378613756868,64.03800201416016,-1.948838736005345,62.77999877929688,1.7375843763829422,61.69400024414063,-0.04954156954723188
2970,2021-09-08,61.84000015258789,63.14799880981445,61.61000061035156,62.61000061035156,5401000.0,-0.015537469913774582,-1.500811011143262,0.5563606996576683,60.89082665597787,58.7009338964561,0.7310025862099323,-0.7391370793286569,-6.446024317386403,-14.024906827666527,15.31348728579321,1.5379981994628906,1.273675593027079,0.4287998199462919,-2.779261842864102,3.6368614827566788,-1.175231011458905,2.032830651351489,-2.037125912157805,27.148508316561365,-40.38043593035739,1.6040308314051943,9,0.8030014038085866,-1.1399993896484446,-8.668000221252441,-12.958999633789062,0.9220008850097656,2,-0.023932722163397258,1.152463510282998,62.816001892089844,-1.3899378613756868,64.03800201416016,-1.948838736005345,62.77999877929688,-0.023932722163397258
2971,2021-09-09,62.14799880981445,62.64799880981445,61.81999969482422,61.84000015258789,4065500.0,0.004980573358127183,-3.758621445640497,-0.3999980183402609,60.08901813781219,59.27107762018869,0.6377440489814887,-0.903326320501769,-6.458064362474367,-14.144383250182386,14.565440954823018,0.8279991149902344,1.253298800449656,0.6160985946655302,-2.5067843160358336,3.738981505366887,-0.9453428606851517,2.177540050016212,-1.9773543865484626,19.28308325881697,-49.48077391202807,1.5614414553506797,9,0.49500274658202414,-1.3219985961914134,-8.029999732971191,-11.518999099731445,0.9099998474121094,3,-0.0036042837698279095,-1.500811011143262,61.84000015258789,1.152463510282998,62.816001892089844,-1.3899378613756868,64.03800201416016,-0.0036042837698279095
2972,2021-09-10,62.097999572753906,62.9640007019043,61.71599960327149,62.64599990844727,3319500.0,-0.0008045188585003027,1.108106540713116,-1.7792296259598943,58.68751836908655,59.022272692217314,0.7811797122921078,-0.8192495153188304,-6.074025237122498,-13.893572562922436,13.301841122746676,1.2480010986328054,1.5348911594322274,0.5177993774414062,-2.6089200894081443,3.644518844290964,-1.045560355983369,2.0811591108661815,-1.5890065812788805,17.490996497042673,-51.264963780974256,1.563359733424778,9,0.545001983642571,-1.2719993591308665,-7.220000267028809,-10.5260009765625,3.249999999999986,4,-0.010692799597607161,-3.758621445640497,62.14799880981445,-1.500811011143262,61.84000015258789,1.152463510282998,62.816001892089844,-0.010692799597607161
2973,2021-09-13,59.38399887084961,62.28799819946289,58.85400009155274,62.11199951171875,8885500.0,-0.043705122879595826,1.2298703373655984,4.978100309769871,43.04643699745053,56.76436896653157,3.2353007125842907,1.7911025624700585,-3.077391803890663,-10.989693256864136,12.17133478162208,3.433998107910149,1.547211714982872,-2.072101211547853,-5.344678846478061,1.200476423382348,-3.7083900290129534,-0.4358123940827525,5.016002655029283,9.55641258973572,-53.4734094905441,1.6362888174651016,9,2.243001937866211,1.4420013427734304,-4.414999961853027,-7.579999923706055,7.040004730224609,0,0.03327498614230118,1.108106540713116,62.097999572753906,-3.758621445640497,62.14799880981445,-1.500811011143262,61.84000015258789,0.03327498614230118
2974,2021-09-14,60.11600112915039,61.13600158691406,59.26399993896485,59.599998474121094,6213000.0,0.012326590869920384,-2.151518654451952,-0.18915048893276598,50.51247437496038,55.57725995009601,2.138417286417976,1.085454013223,-3.5491794593612696,-11.523205655069646,11.44777588037277,1.8720016479492116,1.5097760610342021,-1.3214990615844755,-4.621358934067942,1.978360810898991,-2.9714289978262087,0.32843087465725773,4.17308036804198,29.389879233790968,-32.47236395740639,1.6499299362417337,9,1.5109996795654297,0.7099990844726491,-5.147002220153809,-8.298002243041992,6.574001312255859,1,0.019961420260829144,1.2298703373655984,59.38399887084961,1.108106540713116,62.097999572753906,-3.758621445640497,62.14799880981445,0.019961420260829144
2975,2021-09-15,60.30599975585938,60.79800033569336,59.8380012512207,60.44599914550781,5027500.0,0.003160533354519268,1.2748745762711864,-0.2713152505784717,46.63977882045173,54.9907228700713,1.7005262291860177,0.991995423790982,-3.49144253825461,-11.513510582377016,11.12750265573424,0.9599990844726562,1.2711861210287978,-1.1605003356933494,-4.406789018132464,2.0857883467457583,-2.783644676912907,0.462644005526208,3.874380113220191,35.328453739145345,-22.135336371199543,1.6231443412195545,9,1.3210010528564382,0.5200004577636577,-4.9820003509521555,-8.488000869750984,6.56199645996093,2,0.028421727669604824,-2.151518654451952,60.11600112915039,1.2298703373655984,59.38399887084961,1.108106540713116,62.097999572753906,0.028421727669604824
2976,2021-09-16,60.8120002746582,60.8759994506836,59.7140007019043,60.178001403808594,3354000.0,0.008390550208060565,2.0498765975979953,-4.52858310626726,45.35861452799462,54.13645069418689,1.180387174288029,0.7005367452377129,-3.7527757288290644,-11.821681604723231,11.134359553152299,1.161998748779304,0.9204524242541297,-0.767899894714354,-3.7303852551636965,2.1945854657349884,-2.249142574939029,0.7133427855103207,3.2618519988708385,47.639900056802695,-5.3350722039136045,1.4812426802246719,9,0.8150005340576172,0.013999938964836645,-5.380001068115234,-8.994001388549805,6.245998382568359,3,0.03206605199849122,1.2748745762711864,60.30599975585938,-2.151518654451952,60.11600112915039,1.2298703373655984,59.38399887084961,0.03206605199849122
2977,2021-09-17,59.89799880981445,60.88199996948242,59.36199951171875,60.50600051879883,7779000.0,-0.01502995232381188,1.2352937876560939,-0.9589949398010819,37.060740848420124,51.37315829463927,1.8356199987757549,1.763387013940381,-2.5971041096281766,-10.704694543903834,11.936593808531999,1.5200004577636719,0.6157821890534123,-1.719001388549806,-4.570168499719884,1.1321657226202717,-3.1445849441348415,-0.29341783296477075,4.071456420075066,30.401843141872458,-16.851499494971126,1.4255835555850385,9,1.7290019989013672,0.9280014038085866,-4.465999603271484,-8.079999923706055,6.484004974365234,4,0.05275635096667597,2.0498765975979953,60.8120002746582,1.2748745762711864,60.30599975585938,-2.151518654451952,60.11600112915039,0.05275635096667597
2978,2021-09-20,59.41400146484375,59.54999923706055,56.82799911499024,58.4020004272461,5185500.0,-0.008080359187081831,3.2398868659979922,-1.6644707122421205,32.319404733197814,48.28942371837243,1.7821352811263083,2.3543912159290628,-1.8970946449305046,-10.008118580677532,13.067393832306795,3.0699996948242116,0.5523147163271531,-2.19429874420166,-5.072468261217836,0.6838707728145224,-3.633383502709748,-0.7552139856935725,4.45314466227903,60.027875255574756,17.307128047777447,1.4390847585080904,9,0.5739974975585938,1.1999988555908203,-2.647001266479492,-7.268001556396484,5.11199951171875,0,0.0998754159223123,1.2352937876560939,59.89799880981445,2.0498765975979953,60.8120002746582,1.2748745762711864,60.30599975585938,0.0998754159223123
2979,2021-09-21,59.91999816894531,60.65800094604492,59.02399826049805,60.4000015258789,3565500.0,0.008516455576569326,2.281122652204553,-0.4743111312148932,37.34526865660513,45.67325060733101,0.918756625662212,1.8167880559098961,-2.1701693117622654,-10.288324877962879,13.146298399215928,1.634002685546875,0.38460707035125097,-1.6091018676757827,-4.584876552743907,1.3666728173923417,-3.0969892102098413,-0.12121452514172404,3.6655820776921644,76.27031085918176,35.33553983579192,1.4878873425340613,9,-0.023998260498046875,0.6940021514892578,-2.190998077392578,-7.773998260498047,4.202003479003906,1,0.10854482027504009,3.2398868659979922,59.41400146484375,1.2352937876560939,59.89799880981445,2.0498765975979953,60.8120002746582,0.10854482027504009
2980,2021-09-22,60.32400131225586,60.63800048828125,59.47000122070313,60.20000076293945,3515000.0,0.00674237576195269,2.1063855690603064,-0.258332671064138,43.96476363165824,43.8816667733139,0.30965811790235875,1.5186871256977312,-2.339812998418637,-10.489870514102329,13.530503513559145,1.167999267578118,-0.05984275336568601,-1.2228988647460923,-4.163405594429747,1.7176078649375626,-2.6931522295879162,0.24735450009573157,2.9912756891157315,86.23585250091271,41.27002799192591,1.4702533648418272,9,-0.42800140380859375,0.28999900817871094,-2.172501564025879,-8.178001403808594,5.151996612548828,2,0.10553015368125163,2.281122652204553,59.91999816894531,3.2398868659979922,59.41400146484375,1.2352937876560939,59.89799880981445,0.10553015368125163
2981,2021-09-23,62.10800170898438,62.290000915527344,60.4739990234375,60.89199829101562,4887000.0,0.029573641633849457,1.2987339082735376,9.806435734941356,47.21116849760251,42.60651678759345,-1.6546127256860785,-0.2047715952349094,-3.856154558532026,-12.055631053170877,13.582167139450526,1.9659996032714844,-0.3723843468454717,0.5160015106201215,-2.43015376501085,3.462156786251093,-0.9570761271953643,1.9890791484356072,0.9477841769319539,96.66790284607623,50.68700154709461,1.473077637815485,9,-2.549001693725593,-1.4940013885498118,-3.9435014724731516,-9.389001846313484,5.159996032714837,3,0.07664059985603044,2.1063855690603064,60.32400131225586,2.281122652204553,59.91999816894531,3.2398868659979922,59.41400146484375,0.07664059985603044
2982,2021-09-24,62.38000106811523,62.566001892089844,61.42399978637695,61.63999938964844,3283000.0,0.004379457584311464,1.0539544776247405,0.608552301360224,42.50587188176435,42.54645399696165,-2.103621737651217,-0.473148943670445,-3.8547817375832167,-12.117089583160329,13.22108851604183,1.1420021057128906,-0.6364582061532573,0.7703008651733327,-2.191047323729812,3.7316490540764704,-0.7103732292782396,2.250974959624905,0.42667334696406556,96.75843963134791,54.04377584384487,1.48067409445157,9,-2.683000564575188,-1.766000747680657,-4.272001266479485,-9.395000457763665,2.4419975280761648,4,0.07499194467796255,1.2987339082735376,62.10800170898438,2.1063855690603064,60.32400131225586,2.281122652204553,59.91999816894531,0.07499194467796255
2983,2021-09-27,60.11399841308594,61.97600173950195,59.8380012512207,61.69200134277344,4127000.0,-0.03632578737141978,-1.0075147842096404,-2.1324315546918298,38.84023272609937,41.24953825819932,0.30935281391188596,1.6325611083830367,-1.3498995846354163,-9.659888266447851,12.575786342400347,2.541999816894524,-0.9791446259358665,-1.340801620483397,-4.2732118700440225,1.5916086290772284,-2.807006745263706,0.12540350429691216,2.453528989989792,30.77354700785663,-9.967340323387216,1.4662051247803118,9,-0.41699790954589844,0.5000019073486328,-2.3219985961914062,-6.761999130249023,5.571998596191406,0,0.10426864851048223,1.0539544776247405,62.38000106811523,1.2987339082735376,62.10800170898438,2.1063855690603064,60.32400131225586,0.10426864851048223
2984,2021-09-28,57.57600021362305,60.18999862670898,57.41400146484375,59.57400131225586,7433000.0,-0.042219753575906016,-1.3910412059839137,1.2661580413088884,34.4015211901588,39.88973185483344,2.7369848222554225,3.872781355078388,1.4140816413917534,-6.934343490121563,11.857504287515898,2.7759971618652273,-1.3794251369223218,-3.563699913024905,-6.743664521116472,-0.38373530493333874,-5.153682217070688,-1.973717608979122,4.990001678466797,3.1443853910138415,-37.69174940880529,1.589982304045785,9,2.121000289916992,3.0380001068115234,0.21599960327148438,-4.194000244140625,8.408000946044922,1,0.12071003086621168,-1.0075147842096404,60.11399841308594,1.0539544776247405,62.38000106811523,1.2987339082735376,62.10800170898438,0.12071003086621168
2985,2021-09-29,57.76599884033203,58.80599975585938,57.61600112915039,58.25,5604000.0,0.0032999622412817065,-2.035724017127305,0.24224268945555633,33.83025750474866,38.608803296695,2.4013214107530843,3.4449800469192695,1.4104459968438547,-6.950584168973563,11.726769959237032,1.2299995422363352,-1.3011859942581552,-3.1106012344360323,-6.49678313924025,0.27558067036817846,-4.803692186838141,-1.4175102820339234,4.570482940673827,6.832246628450591,-35.212917389315464,1.693090952402106,9,1.9310016632080078,2.848001480102539,0.0260009765625,-4.34699821472168,9.91400146484375,2,0.11003017233693968,-1.3910412059839137,57.57600021362305,-1.0075147842096404,60.11399841308594,1.0539544776247405,62.38000106811523,0.11003017233693968
2986,2021-09-30,58.40800094604492,59.02399826049805,57.678001403808594,57.678001403808594,4332000.0,0.011113840643306672,-2.6876649335040366,-1.5082599032141113,36.95376157093643,38.59691671030793,1.5449148375275357,2.6816672326869337,0.9608868919499258,-7.38944426223636,12.562346994999368,1.3459968566894531,-1.4052170042230898,-2.3042991638183565,-5.839104497283657,1.2305061696469437,-4.071701830551007,-0.5368964970857064,3.7081415283203114,19.29346659104405,-24.78948227376781,1.7674026667326488,9,1.2889995574951172,2.2059993743896484,-0.6160011291503906,-4.718000411987305,9.829998016357422,3,0.12101076674904365,-2.035724017127305,57.76599884033203,-1.3910412059839137,57.57600021362305,-1.0075147842096404,60.11399841308594,0.12101076674904365
2987,2021-10-01,59.599998474121094,59.9000015258789,57.81000137329102,58.23400115966797,4479000.0,0.020408120613086833,1.1261409145943941,1.8712303712800147,50.85578296970278,40.656514292141814,0.342184971702558,1.306185689853983,-0.060179065187654146,-8.37639538957611,13.252688410937102,2.0900001525878764,-1.4360191852824897,-0.9533016204834013,-4.380952299281269,2.4743490583144663,-2.6671269598823315,0.760523718915529,2.304618265869138,47.917511566592886,-0.5108020209337312,1.713825339398933,10,0.3900032043457031,1.0140018463134766,-1.8209991455078125,-5.909997940063477,10.63800048828125,4,0.1286577091257417,-2.6876649335040366,58.40800094604492,-2.035724017127305,57.76599884033203,-1.3910412059839137,57.57600021362305,0.1286577091257417
2988,2021-10-04,57.77399826049805,58.86600112915039,56.95399856567383,58.50799942016602,5075500.0,-0.030637588261280158,1.6372365894083292,-0.5373371908581183,41.46126804638165,41.113847557672536,2.1356751785304198,2.7814470642158398,1.8870787626194527,-6.3236114933049095,13.6572876327638,2.6459999084472656,-1.5389877216659116,-2.46610164642334,-5.691860884705399,0.7596575918587192,-4.078981265564373,-0.8532220272823068,3.927553774492182,25.33991592577142,-24.443392016728723,1.6128796191410302,10,1.986001968383789,2.8400020599365234,0.1960010528564453,-3.9059982299804688,12.03799819946289,0,0.12199260130681133,1.1261409145943941,59.599998474121094,-2.6876649335040366,58.40800094604492,-2.035724017127305,57.76599884033203,0.12199260130681133
2989,2021-10-05,59.70399856567383,60.20000076293945,58.32400131225586,58.7239990234375,5241000.0,0.03340603668234232,-1.1078705142355048,-1.3351471306661549,48.05228016675661,41.56801606157235,0.19200449741305192,0.639117150121713,0.12499126505806402,-8.017646020603308,13.97694183382814,2.4260025024414062,-1.4024609303357707,-0.3805011749267564,-3.375027339946115,2.6140249900926023,-1.8777642574364322,1.1167619075829194,1.8026113525164007,84.71959761199642,31.740196785151085,1.497263082509679,10,0.05600166320800781,0.9100017547607422,-1.1469993591308594,-5.248998641967773,6.928005218505859,1,0.10019426817825905,1.6372365894083292,57.77399826049805,1.1261409145943941,59.599998474121094,-2.6876649335040366,58.40800094604492,0.10019426817825905
2990,2021-10-06,60.36000061035156,60.94200134277344,58.57799911499024,58.88399887084961,4171000.0,0.010987573034260567,-1.2643685930754602,1.5061249275012554,48.5516545063617,41.71695895143448,-0.5122193690472585,-0.1406594866528863,-0.34427614038713017,-8.455327008242087,14.673164093060716,2.364002227783196,-1.132987791852031,0.3495008468627958,-2.5334339563205077,3.2324356500460993,-1.091966554728856,1.7909682484544476,0.9594648757106654,85.40621045291368,30.4397811613445,1.4414674015916515,10,-0.6000003814697266,0.2539997100830078,-1.3570022583007812,-5.260002136230469,7.0159988403320455,2,0.09317429576619163,-1.1078705142355048,59.70399856567383,1.6372365894083292,57.77399826049805,1.1261409145943941,59.599998474121094,0.09317429576619163
2991,2021-10-07,61.92399978637695,62.64799880981445,60.80400085449219,60.92599868774414,3705000.0,0.02591118555683325,-1.969408628241119,0.6761517089875299,56.23231589283737,43.24211939710926,-2.35244921831962,-1.8153758062789151,-1.7030629973633538,-9.784840082971968,15.244708138379345,2.2879981994628906,-0.9338617031460998,1.9246999740600614,-0.924817381696549,4.774217329816672,0.49994129618175265,3.3494586519383702,-5.096000671386712,87.28487895337682,28.004510398607025,1.4247586778783055,10,-2.1230010986328125,-1.3099994659423828,-2.921001434326172,-6.389001846313477,6.509998321533203,3,0.09295266033614857,-1.2643685930754602,60.36000061035156,-1.1078705142355048,59.70399856567383,1.6372365894083292,57.77399826049805,0.09295266033614857
2992,2021-10-08,61.433998107910156,62.44800186157226,61.06999969482422,62.0359992980957,2363000.0,-0.007912952654175909,-1.0721867999804855,-0.603206941365339,56.21155097687675,45.172265869417856,-2.247051446479837,-1.452121051487289,-1.0255596700873468,-9.060533656324537,15.673085492614703,1.3780021667480398,-0.876367040440897,1.4678983688354492,-1.29274923372585,4.228545971396748,0.0875745675548032,2.8482221701160952,-4.489598999023428,78.67930014310139,18.688230353434378,1.3803238012806487,10,-1.6329994201660156,-0.8199977874755859,-1.977499008178711,-5.875999450683594,5.592002868652344,4,0.1107530205431333,-1.969408628241119,61.92399978637695,-1.2643685930754602,60.36000061035156,-1.1078705142355048,59.70399856567383,0.1107530205431333
2993,2021-10-11,61.36000061035156,61.821998596191406,60.56999969482422,61.03200149536133,2524000.0,-0.0012045040179318178,1.0000060937895143,-0.5448479510300296,54.548907552655734,47.41086435413974,-2.210141379175411,-1.288561346360801,-0.7483528528857732,-8.76098101566059,15.500788121036946,1.2519989013671875,-1.004504498089105,1.2951007843017592,-1.5187548288603097,4.108956397463828,-0.11182702227927166,2.70202859088279,-4.301529507446283,70.2127903591499,11.773622320245714,1.4069278065810342,10,-1.5590019226074219,-0.7460002899169922,-1.7140016555786133,-5.534002304077148,6.8420028686523295,0,0.14468706427217737,-1.0721867999804855,61.433998107910156,-1.969408628241119,61.92399978637695,-1.2643685930754602,60.36000061035156,0.14468706427217737
2994,2021-10-12,61.316001892089844,62.17200088500977,61.14599990844727,62.17200088500977,2510500.0,-0.0007170586346815222,1.3972013636667087,-2.609760068850841,53.20662230325564,49.56379377619607,-1.7654926703511933,-1.2122023166841487,-0.5772873737078896,-8.504466116624506,15.340144672536143,1.0260009765625,-1.1115272770151208,1.1911020278930664,-1.677975071128067,4.0601791269142,-0.24343652161750384,2.6256405774036367,-4.145740235046382,67.27280055036613,11.839571703747964,1.434538549510567,10,-1.5150032043457031,-0.7020015716552734,-1.6700029373168945,-5.49000358581543,6.953994750976548,1,0.13856080477691957,1.0000060937895143,61.36000061035156,-1.0721867999804855,61.433998107910156,-1.969408628241119,61.92399978637695,0.13856080477691957
2995,2021-10-13,62.02000045776367,62.79999923706055,61.60200119018555,61.77799987792969,3788000.0,0.011481481896239654,-3.033677342289982,-0.2827112903585172,49.69418518360419,50.97939639982583,-2.0144425406935014,-1.8774670494101429,-1.2281400157973366,-8.98493906228866,15.282986982602518,1.4839973449707031,-0.9735446733854118,1.8094005584716797,-1.1822311145816968,4.801032231525056,0.31358472194499143,3.305216394998368,-4.740184057664791,65.02246908469485,14.193563738560705,1.495815836526687,10,-2.1430015563964844,-2.032001495361328,-1.3039999008178782,-6.184000015258796,6.68200302124022,2,0.07436316176032354,1.3972013636667087,61.316001892089844,1.0000060937895143,61.36000061035156,-1.0721867999804855,61.433998107910156,0.07436316176032354
2996,2021-10-14,62.762001037597656,63.7760009765625,62.22000122070313,62.97800064086914,4454000.0,0.011963891879350985,-1.3938471831378696,-0.8925582055202635,51.28550283894342,51.02714305196368,-2.317597952874138,-2.5991476681709145,-1.9476387714417172,-9.503983300138778,15.325971638379626,1.7560005187988281,-0.507136883639177,2.4539011001586886,-0.7404912076720933,5.64829340798947,0.8567049462432976,4.0510972540740795,-5.261377324020309,68.3718174181435,22.38801375987625,1.5971961539153892,10,-2.397001266479492,-2.460000991821289,-1.0904998779296946,-6.9260005950927805,5.739997863769531,3,0.07351579517552231,-3.033677342289982,62.02000045776367,1.3972013636667087,61.316001892089844,1.0000060937895143,61.36000061035156,0.07351579517552231
2997,2021-10-15,63.05799865722656,63.316001892089844,62.34600067138672,62.99200057983398,3697500.0,0.004716191560743654,2.333311485295178,-0.3055472157957343,61.42148461895924,53.24494489336117,-2.3149338366165537,-2.7892752573086597,-2.191440797526454,-9.577830062591083,15.191012419973237,0.970001220703125,0.0015405668860211108,2.5918987274169893,-0.8221328640252992,6.005930318859278,0.8848829316958486,4.29891452313813,-5.180852307870104,77.6044281882932,28.469892232706428,1.707015795721143,10,-2.007997512817383,-2.7559986114501953,-1.323497772216804,-7.221998214721687,3.1020050048828267,4,0.08525483785025734,-1.3938471831378696,62.762001037597656,-3.033677342289982,62.02000045776367,1.3972013636667087,61.316001892089844,0.08525483785025734
2998,2021-10-18,65.34799957275389,65.37799835205078,63.09199905395508,63.09199905395508,4646500.0,0.036315788072745825,-1.0265946563814154,34.18282180220407,80.743679113831,56.87732255414722,-3.819208721961921,-4.861155918572237,-4.42515805679615,-11.63374901718717,14.24859334975701,2.3199996948242188,0.5198605860976357,4.5851997375488125,0.5765361755922953,8.593863299505337,2.5808679565705503,6.589531518527075,-7.116921945765071,99.29114389580575,42.50755810113199,2.004331780978262,10,-3.3700008392333842,-4.245000839233384,-3.6134986877441335,-9.511999130249016,0.14800262451171875,0,0.02567793069075419,2.333311485295178,63.05799865722656,-1.3938471831378696,62.762001037597656,-3.033677342289982,62.02000045776367,0.02567793069075419
2999,2021-10-19,66.42400360107422,66.61799621582031,65.30000305175781,65.76999664306639,4547000.0,0.016465753127184568,1.5297563261480787,0.28989663457881054,82.00504264248003,60.594365680382595,-4.29321202216947,-5.718081659240369,-5.4146444314965265,-12.469049640221257,14.151454608857977,1.3179931640625,0.7732476642685882,5.336003494262698,0.6220068443402056,10.050000144185198,2.979005169301452,7.693001819223944,-7.62117231608044,96.13251979408524,31.66597273025451,2.3569983249612485,10,-2.830005645751953,-4.701005935668945,-5.197503089904785,-10.588003158569343,0.2239990234375,1,0.026767430168887385,-1.0265946563814154,65.34799957275389,2.333311485295178,63.05799865722656,-1.3938471831378696,62.762001037597656,0.026767430168887385
3000,2021-10-20,66.69000244140625,67.32199859619139,65.7239990234375,66.84200286865234,3533000.0,0.004004558983369266,1.874120932274955,-0.23241408273254902,81.49050546343068,63.400831188226306,-3.9860483925518437,-5.778994279385046,-5.584673152144852,-12.497380159986385,14.13625988024251,1.597999572753892,1.3762079027498473,5.283702278137206,-0.03410927121350937,10.60151382748792,2.6247965034618517,7.9426080528125595,-7.105654663329815,87.61276989632594,16.712028570085806,2.6589057746753557,10,-2.7440032958984446,-4.61500358581543,-5.463501930236816,-10.854001998901374,-1.2120056152343608,2,0.023691620090257492,1.5297563261480787,66.42400360107422,-1.0265946563814154,65.34799957275389,2.333311485295178,63.05799865722656,0.023691620090257492
3001,2021-10-21,66.86799621582031,66.89199829101561,65.54000091552734,66.76799774169922,3108500.0,0.0026689723781379016,17.269910820148684,-0.6578828489685289,79.94397396348376,66.03776707562707,-3.787254928475704,-5.883760309037243,-5.651495465350308,-12.422921072012613,15.08962571833002,1.351997375488267,1.7855068328509276,5.223696327209474,-0.6258323048010368,11.073224959219985,2.298932011204215,8.148460643214733,-6.355130339570081,90.87615414572544,16.363119552091817,2.924764316005256,10,-2.921997070312507,-4.792997360229492,-5.641495704650879,-10.321994781494148,1.7920074462890767,3,0.027427280118641706,1.874120932274955,66.69000244140625,1.5297563261480787,66.42400360107422,-1.0265946563814154,65.34799957275389,0.027427280118641706
3002,2021-10-22,67.05799865722656,67.76399993896484,66.26000213623047,66.97200012207031,2282500.0,0.0028414555865110547,1.0080062746376295,0.8599984740978104,94.20954176023275,70.4445042098023,-3.45938904062335,-6.013652626713899,-5.770895061203099,-12.361209732513778,16.36127667294992,1.503997802734375,2.185474099715236,5.179798889160153,-1.1481404085554914,11.507738186875805,2.015829240302324,8.343768538017976,-5.728036854583394,84.88867405818556,3.9839083244757063,3.163969648857825,10,-2.602998733520508,-4.761999130249023,-5.831498146057129,-10.295997619628913,-0.6360015869140625,4,0.02153360185295372,17.269910820148684,66.86799621582031,1.874120932274955,66.69000244140625,1.5297563261480787,66.42400360107422,0.02153360185295372
3003,2021-10-25,66.38200378417969,69.05000305175781,66.20400238037111,67.51999664306639,4970000.0,-0.01008074930035252,-2.809918241659528,-13.23270049680608,86.11297802895558,74.1007659571023,-2.2306884152371538,-5.105773159557025,-5.054359455830159,-11.431715043490684,17.102179852313373,2.8460006713867045,2.3319551462233647,4.190403747558591,-2.3856424884649385,10.76644998358212,0.9023806295468262,7.478426865570356,-4.151276642451485,28.853352864583332,-49.43860578586445,3.2880231180117665,10,-1.0560016632080078,-3.443002700805664,-5.155503273010254,-9.620002746582038,-5.33000564575196,0,-0.0033442817241863265,1.0080062746376295,67.05799865722656,17.269910820148684,66.86799621582031,1.874120932274955,66.69000244140625,-0.0033442817241863265
3004,2021-10-26,64.5260009765625,66.81999969482422,64.0,66.79199981689453,7187000.0,-0.0279594272816982,1.4289417740817285,1.9912241299553075,69.94066508566826,76.3503748351094,0.14364328631918966,-2.8484379041045003,-3.1341230434644842,-9.35080550284313,16.4540058491378,2.8199996948242188,2.4944779190012056,1.986900901794435,-4.289896219083005,8.263698022671882,-1.1514976586442884,5.1252994622331585,-1.2041896892295583,10.41585462764045,-64.20948132201829,3.138398560438722,10,1.1090011596679688,-1.5240001678466797,-4.225001335144043,-7.763999938964851,-1.9039993286132812,1,0.015032718687393087,-2.809918241659528,66.38200378417969,1.0080062746376295,67.05799865722656,17.269910820148684,66.86799621582031,0.015032718687393087
3005,2021-10-27,64.12200164794922,65.70400238037111,64.04399871826172,64.83999633789061,3491500.0,-0.006261031560905517,-2.7986329949283215,0.316855718176884,61.835041102722094,77.52254575330704,0.9802518702298073,-2.0488957177168103,-2.644695053466137,-8.727649668877298,15.77080371741492,1.6600036621093892,2.7147776537995014,1.265101432800293,-4.6259177511296485,7.1561206167302345,-1.680408159164685,4.210611024765264,4.928001403808594,2.4158727568838247,-67.69136769920019,2.945509591964971,10,1.5760002136230469,-1.1200008392333984,-3.867001533508301,-6.922000885009773,-3.558002471923828,2,0.03939367006087968,1.4289417740817285,64.5260009765625,-2.809918241659528,66.38200378417969,1.0080062746376295,67.05799865722656,0.03939367006087968
3006,2021-10-28,65.47599792480469,65.52799987792969,64.13600158691406,64.13600158691406,2842500.0,0.0211159390233846,-1.0776150675260197,-1.8663039666769754,69.91135608725033,78.46586480533938,0.05780018434333556,-3.00003897874916,-3.8576624398282036,-9.864589998606021,15.188629921978286,1.4059982299804688,3.0312121276206483,2.265697860717772,-3.3428228638920956,7.8742185853276325,-0.5385625015871653,5.069958223022702,3.473885040283207,29.227664016775595,-38.15136704573922,2.8042603623049316,10,0.5950031280517578,-2.473997116088867,-5.2209978103637695,-8.275997161865241,-7.067996978759766,3,3.052876520492909e-05,-2.7986329949283215,64.12200164794922,1.4289417740817285,64.5260009765625,-2.809918241659528,66.38200378417969,3.052876520492909e-05
3007,2021-10-29,67.26799774169922,67.58799743652344,65.01000213623047,65.052001953125,4276500.0,0.027368804961973137,-1.2417395054152223,1.6537327199435194,74.89047359762813,77.81550863687241,-1.2004489819443336,-4.414447829594039,-5.504632053547674,-11.42103397079741,15.386888319696268,2.5779953002929688,3.444754651598487,3.674297714233397,-1.9434255490095182,9.29202097747632,0.8654360826119358,6.483159345854858,1.5837675384521503,64.71278746181528,-2.2124595964021694,2.8088616316214603,10,-0.7429962158203125,-4.265996932983398,-7.181497573852539,-10.067996978759773,-3.8199958801269602,4,0.020693434725904902,-1.0776150675260197,65.47599792480469,-2.7986329949283215,64.12200164794922,1.4289417740817285,64.5260009765625,0.020693434725904902
3008,2021-11-01,64.82199859619139,67.59799957275389,63.8120002746582,67.26799774169922,5875000.0,-0.0363620031459857,1.4378595465599109,-1.1037923258336122,62.28451087363312,75.62433844033386,1.299775643313339,-1.4897365899776105,-2.9529620993388406,-8.762264414012456,14.993945007805772,3.785999298095689,3.7507200687062863,0.8758985519409066,-4.045813664612169,5.797610768493975,-1.584957556335624,3.336754660217437,3.933611352722181,26.67719251932259,-38.54330181689171,2.460856108276534,11,1.6090030670166158,-1.8199977874755717,-4.666498184204087,-7.621997833251946,-0.3339996337890483,0,0.024682954996316786,-1.2417395054152223,67.26799774169922,-1.0776150675260197,65.47599792480469,-2.7986329949283215,64.12200164794922,0.024682954996316786
3009,2021-11-02,65.68599700927734,66.39600372314453,64.94200134277344,64.99600219726561,3826500.0,0.013328783928249877,-2.6441321286868398,-0.28209119094703505,62.70270055925142,73.53680456209173,0.3576975625133798,-1.984338371023206,-3.7608391321446817,-9.406276242294517,15.369745305038162,1.5740051269531392,3.924396884898435,1.4407970428466825,-3.1084202212919365,5.990014306985302,-0.8338115892226199,3.715405674915992,2.8718685526660153,49.498074010783306,-15.096957479646768,2.2746086320693086,11,0.7450046539306641,-2.6839962005615234,-5.530496597290039,-8.485996246337898,-2.401996612548821,1,-0.07054774353497473,1.4378595465599109,64.82199859619139,-1.2417395054152223,67.26799774169922,-1.0776150675260197,65.47599792480469,-0.07054774353497473
3010,2021-11-03,65.98400115966797,66.47200012207031,64.44400024414061,66.01200103759766,3431500.0,0.004536798769280148,3.278489569920195,-0.040579838344076385,61.5186681882551,71.48954836484408,-0.056976246869325564,-1.9388069339116925,-3.948584419545874,-9.488375049808752,16.068442282637278,2.0279998779297017,3.644544233198644,1.4576011657714787,-2.763903444941576,5.6791057764845405,-0.6531511395850487,3.568353471128006,2.384029790783984,57.36928916236871,-6.469251211324462,2.11075230535653,11,0.44700050354003906,-2.9820003509521484,-5.828500747680664,-8.784000396728523,0.5419998168945312,2,-0.050951737582317747,-2.6441321286868398,65.68599700927734,1.4378595465599109,64.82199859619139,-1.2417395054152223,67.26799774169922,-0.050951737582317747
3011,2021-11-04,67.68000030517578,67.70600128173828,65.71800231933594,65.73200225830078,5747500.0,0.025703187374221725,-1.0121468119444939,-69.5716621253406,65.02015944082157,68.24628366268729,-1.8167279615990282,-3.35340133019713,-5.552254380759635,-10.951944004312182,17.44111013891891,1.9879989624023438,3.2597815402617414,2.865800285339361,-1.393341253598976,7.124941824277698,0.7362295158701926,4.99537105480853,0.5057894182444187,99.33228120600829,35.69689225279518,2.1295707694691672,11,-1.2489986419677734,-4.677999496459961,-7.524499893188477,-10.479999542236335,-1.3600006103515625,3,-0.10514186018120042,3.278489569920195,65.98400115966797,-2.6441321286868398,65.68599700927734,1.4378595465599109,64.82199859619139,-0.10514186018120042
3012,2021-11-05,68.23799896240234,69.84600067138672,65.50199890136719,69.84600067138672,8395000.0,0.008244660973854678,4.402981533848285,-0.8254637172578018,60.58298354544115,65.40961760896346,-2.4470773431159927,-3.5579430046351064,-6.035971318236101,-11.272578675681174,19.144097500640903,4.344001770019531,2.8775697193405563,3.0835988998413058,-1.125370831169917,7.292568630852529,0.9791140343356943,5.188083765346917,-4.425998687744141,73.35098436758153,13.638155135715508,2.1044848655056105,11,-1.4089984893798828,-4.83799934387207,-8.082498550415039,-11.037998199462898,-5.077999114990234,4,-0.14405460543726578,-1.0121468119444939,67.68000030517578,3.278489569920195,65.98400115966797,-2.6441321286868398,65.68599700927734,-0.14405460543726578
3013,2021-11-08,70.23799896240234,71.06999969482422,68.27200317382811,69.0,6589000.0,0.029309183012561135,-1.0772117233586307,-0.7698990339906245,63.081350620641125,64.64747155729378,-4.294159703905407,-5.121294421104551,-7.975152096587436,-13.042602919806342,21.20062001029184,2.832000732421875,2.5821103581823053,4.6396989822387695,0.24705339963404072,9.032344564843505,2.443376190936405,6.836021773541134,-6.305318679809574,87.44339267435289,31.00158433762148,2.1963227913023666,11,-2.796998977661133,-6.22599983215332,-9.93599796295166,-13.037998199462898,-2.8819961547851562,0,-0.0966712776721429,4.402981533848285,68.23799896240234,-1.0121468119444939,67.68000030517578,3.278489569920195,65.98400115966797,-0.0966712776721429
3014,2021-11-09,69.81199645996094,70.8280029296875,68.66200256347656,70.39399719238281,5009500.0,-0.00606512868724296,1.9875615608031316,-0.470114071252935,60.59165373358083,64.50931740516697,-3.396682825155324,-4.243736629610723,-7.513496942475612,-12.376164875823221,23.30821077919308,2.1660003662109375,2.126001991803136,3.7888967514038114,-0.5021197443429628,8.079913247150586,1.6433885035304172,5.9344049992771986,-5.593823400878904,81.01413614313698,27.337309457637403,2.145508247873388,11,-2.3709964752197266,-5.114995956420898,-9.624996185302734,-12.611995697021491,-5.227996826171875,1,-0.07626192871610615,-1.0772117233586307,70.23799896240234,4.402981533848285,68.23799896240234,-1.0121468119444939,67.68000030517578,-0.07626192871610615
3015,2021-11-10,66.63200378417969,69.19999694824219,65.87999725341797,69.13400268554689,5811500.0,-0.04555080554966029,1.5208925912837952,4.2989617744219215,49.33485749280927,62.22303978356241,0.1975733531494086,-0.7383647003846221,-4.306666143562552,-8.985391241386772,24.644414332050317,3.9319992065429688,1.7906171610933797,0.3783039093017635,-3.4808844160391175,4.2374922346426445,-1.551290253368677,2.307898071972204,-2.139757659667964,20.29462503202893,-27.492130489021864,1.9295941626704398,11,0.8089962005615234,-1.808004379272461,-6.445003509521484,-9.432003021240241,0.13399505615234375,2,-0.0502461759711641,1.9875615608031316,69.81199645996094,-1.0772117233586307,70.23799896240234,4.402981533848285,68.23799896240234,-0.0502461759711641
3016,2021-11-11,67.37599945068361,67.98200225830078,66.90799713134766,67.77799987792969,3304500.0,0.011165740548846781,1.6518475261140257,0.16067170414279916,50.869140376565674,59.554002758999914,-0.27777498768372766,-1.1794380425230173,-4.971619673387025,-9.524849634092192,25.578224434781603,1.3499984741210938,1.7681296414266114,0.8915996551513814,-2.625171756524722,4.408371066827478,-0.8667860506866703,2.649985360989433,-2.620643183359391,33.65661426482845,-9.047165430030446,1.7583857058380494,11,0.06500053405760298,-1.5559997558593892,-7.188999176025405,-10.175998687744162,-1.2699966430664205,3,-0.012615745681713753,1.5208925912837952,66.63200378417969,1.9875615608031316,69.81199645996094,-1.0772117233586307,70.23799896240234,-0.012615745681713753
3017,2021-11-12,68.43399810791016,68.74800109863281,67.84999847412111,67.86799621582031,2909000.0,0.015702901119870605,-1.9834104302643354,-1.4079634093109379,55.493670286233204,58.79946491595548,-1.2884802406502587,-1.9120621485716924,-5.971662814559053,-10.364206392923847,26.661070677957188,1.3720016479492045,1.9450523674719307,1.6807983398437472,-1.5428682823925897,4.904464962080077,0.06896502872558585,3.2926316509619085,-3.4260561034859336,49.21001258334999,4.557854002837239,1.611833311118165,11,-0.6769981384277344,-2.6139984130859375,-8.2264986038208,-11.23399734497071,-0.5839996337890483,4,-0.0308910551996755,1.6518475261140257,67.37599945068361,1.5208925912837952,66.63200378417969,1.9875615608031316,69.81199645996094,-0.0308910551996755
3018,2021-11-15,67.0260009765625,68.94999694824219,66.35800170898439,68.94999694824219,3757000.0,-0.020574526847422447,1.6943873868872332,-3.3992748055589255,56.85758867694244,58.15000804014337,0.5196828571270231,-0.3920060879169114,-4.561431708672757,-8.743311562968891,26.612596788127252,2.5919952392577983,1.8917193933877172,0.1889011383056669,-2.967418314163396,3.345220590774723,-1.3892585879288646,1.7670608645401984,-1.7755766645222764,23.160921755622198,-24.755223009328674,1.5781597262345282,11,0.7309989929199219,-1.2060012817382812,-6.8185014724731445,-9.826000213623054,2.6060028076171875,0,-0.05767912560533406,-1.9834104302643354,68.43399810791016,1.6518475261140257,67.37599945068361,1.5208925912837952,66.63200378417969,-0.05767912560533406
3019,2021-11-16,68.20200347900389,68.49600219726561,66.4219970703125,66.4219970703125,3391000.0,0.017545467211337984,-1.3303344491639684,-0.9251611931065585,60.73685554653407,58.06313996884104,-0.29266908908462597,-1.5051451238796147,-5.682094181516888,-9.703931141011147,26.09111502772805,2.074005126953111,1.6170018396662442,1.2760036468505689,-1.931074826176129,4.483082119877267,-0.32753558966277296,2.8795428833639107,-2.718796151652313,69.93995298270245,15.59630189268276,1.6035392365133478,11,0.08399581909181109,-2.09400367736815,-7.994503974914537,-11.002002716064446,1.6019973754882955,1,-0.012404337530159903,1.6943873868872332,67.0260009765625,-1.9834104302643354,68.43399810791016,1.6518475261140257,67.37599945068361,-0.012404337530159903
3020,2021-11-17,68.26999664306639,68.8280029296875,66.95800018310547,68.24600219726561,3756500.0,0.0009969379284207047,2.280686373583637,0.013479977197622145,57.88642208417835,57.270502484769565,-0.0025620733528342043,-1.5269894711428407,-5.661351970875785,-9.569958520142094,25.340030489446065,1.8700027465820312,1.682730428134306,1.2649971008300582,-1.9950073277481266,4.525001529408243,-0.3650051134590342,2.8949993151191507,-2.563317621015912,73.76537213970697,15.573665072701047,1.6300022142890909,11,0.016002655029311086,-1.9339962005615092,-8.062497138977037,-11.069995880126946,5.263999938964858,2,-0.05399146316864045,-1.3303344491639684,68.20200347900389,1.6943873868872332,67.0260009765625,-1.9834104302643354,68.43399810791016,-0.05399146316864045
3021,2021-11-18,68.70200347900389,69.27999877929689,67.61399841308594,68.19999694824219,3465000.0,0.0063279164666749654,1.0096540997712846,20.92178060413295,54.38426908632871,56.58175643375708,-0.30659371523637446,-1.9126128514788547,-6.007703180140695,-9.783302008795417,24.7375256487455,1.6660003662109517,1.704502134009232,1.6053035736083814,-1.7405221201257461,4.951129267342509,-0.06760927325868238,3.278216420475445,-2.780791630042458,80.21916906880465,21.908328436338486,1.6729128468670642,11,-0.2270050048827983,-2.05700302124022,-8.769504547119126,-9.488002777099602,4.4979934692382955,3,-0.028179740628139438,2.280686373583637,68.26999664306639,-1.3303344491639684,68.20200347900389,1.6943873868872332,67.0260009765625,-0.028179740628139438
3022,2021-11-19,68.50199890136719,70.12799835205078,68.38400268554689,69.37200164794922,3608000.0,-0.002911189885427823,-2.1537129651985514,-1.7330506542653115,63.04225208918852,56.57741215248457,-0.07286509167290944,-1.6852861221205586,-5.720989141569646,-9.347450393838088,23.909454416532515,1.743995666503892,1.7441636092574129,1.3330989837646428,-2.071023010377459,4.737220977906752,-0.3689620133064153,3.035159980835701,-2.374835538571247,56.8700026915393,-5.217466636001014,1.7020609970710532,11,-0.14799880981445312,-1.7939987182617188,-8.168498992919922,-7.887998580932617,4.846000671386719,4,-0.03497702449821771,1.0096540997712846,68.70200347900389,2.280686373583637,68.26999664306639,-1.3303344491639684,68.20200347900389,-0.03497702449821771
3023,2021-11-22,66.16000366210939,68.90799713134766,65.06199645996094,68.73999786376953,5159500.0,-0.03418871385972144,1.6378671131984144,2.965501214560681,51.52061763572831,55.56951925272317,1.8213698523031354,0.6737691613027579,-3.2302171289366726,-6.794085041385998,22.045340413089278,3.8460006713867188,1.5174962430591705,-0.9977962493896371,-4.414147736425008,2.418555237645741,-2.7059719929073225,0.7103794941280483,4.9099960327148295,21.67403853249447,-40.27068404346011,1.7081757435176887,11,1.4349937438964702,0.9209957122802592,-5.484003067016616,-5.546003341674819,5.795997619628892,0,0.025544055599555415,-2.1537129651985514,68.50199890136719,1.0096540997712846,68.70200347900389,2.280686373583637,68.26999664306639,0.025544055599555415
3024,2021-11-23,65.49600219726561,66.62999725341797,63.65399932861328,65.31400299072266,5327500.0,-0.010036297280679563,1.4293966523939277,-0.07054248665591728,48.47041335642428,55.47346990423594,2.0213283067541283,1.49059003126942,-2.4456854220235584,-5.938631329044917,21.67712902981867,2.9759979248046875,1.3281884927239673,-1.7102977752685717,-4.9943127741057936,1.573717223568643,-3.3523052746871826,-0.06829027584996084,5.453837432861349,28.452319223154298,-32.66372023078584,1.6420074994186078,11,1.3949966430664205,1.8659973144531392,-3.955503463745103,-4.393003463745103,6.383995056152358,1,0.06314891669963263,1.6378671131984144,66.16000366210939,-2.1537129651985514,68.50199890136719,1.0096540997712846,68.70200347900389,0.06314891669963263
3025,2021-11-24,66.64800262451172,66.67600250244139,63.99399948120117,65.37000274658203,2946000.0,0.017588866321587515,3.0209951386903704,7.022007964787805,46.651095587346916,55.00479826098941,0.9742933284373407,0.5665832916868396,-3.4674093498328062,-6.900468553387526,21.2814971770289,2.68200302124022,0.935226943678586,-0.6845973968505916,-3.647787344467801,2.278592550766618,-2.1661923706592034,0.7969975769580202,4.0100033935546975,46.24658244555482,-9.620809099225298,1.481594973808605,11,0.2429962158203125,0.7139968872070312,-3.989504814147949,-4.925004959106445,-0.02400207519532671,2,0.047353230490057685,1.4293966523939277,65.49600219726561,1.6378671131984144,66.16000366210939,-2.1537129651985514,68.50199890136719,0.047353230490057685
3026,2021-11-26,65.47799682617189,68.20800018310547,65.04199981689453,66.08999633789061,3236000.0,-0.01755500168446944,-3.266865456788854,-0.47887290311023983,41.38575931779296,53.437252597829385,2.063782984871594,1.830602461051754,-2.194349007252036,-5.552134194388941,20.69078572140758,3.1660003662109375,0.5536341791321746,-1.8547031402587777,-4.817629543194741,1.1082232626771855,-3.3361663417267664,-0.373239938790789,4.899848924316402,28.174200999340275,-24.42901363679651,1.4814632014679827,11,1.413002014160142,1.8840026855468608,-2.467497825622573,-3.402997970581069,-1.0499954223632812,4,0.1230336929403335,3.0209951386903704,66.64800262451172,1.4293966523939277,65.49600219726561,1.6378671131984144,66.16000366210939,0.1230336929403335
3027,2021-11-29,68.66000366210939,69.09999847412111,66.36599731445311,66.59999847412111,5235500.0,0.048596581908040726,-1.1629691776997544,-3.3660242345668263,45.41333862006541,52.16566925817639,-1.210042432831628,-1.308878622642922,-5.204735832939463,-8.534221427244802,19.43565787595271,3.6220016479492188,0.6837269288457435,1.2577033996582117,-1.7636450559098193,4.279051855226243,-0.25297082812581095,2.7683776274422343,1.4488882315039007,91.92076972001269,41.918385032465665,1.5106742277840155,11,-1.769004821777358,-1.2980041503906392,-5.649504661560073,-6.585004806518569,-7.962001800537131,0,0.06612282324473906,-3.266865456788854,65.47799682617189,3.0209951386903704,66.64800262451172,1.4293966523939277,65.49600219726561,0.06612282324473906
3028,2021-11-30,66.4219970703125,69.55400085449219,66.06600189208984,68.92800140380861,8660000.0,-0.03259549187924016,-1.1678090229949099,-1.216503894314641,41.08552108896383,49.9821876517797,1.0429537556819213,1.112163017776851,-2.801973561966534,-6.119670031223933,18.90216755548722,3.4879989624023438,0.6758321833806349,-1.0603031158447322,-3.871395195486997,1.7507889637975325,-2.4658491556658646,0.3452429239764001,3.4286991207007844,46.91520382762746,0.8010794771596395,1.4055460398211328,11,0.46900177001953125,0.94000244140625,-3.046497344970703,-4.125997543334961,-3.621997833251953,1,0.10427272301237389,-1.1629691776997544,68.66000366210939,-3.266865456788854,65.47799682617189,3.0209951386903704,66.64800262451172,0.10427272301237389
3029,2021-12-01,61.05199813842773,67.61000061035156,60.9020004272461,67.51999664306639,11505500.0,-0.08084669490139296,1.0180486419335018,2.581000526689117,36.84210052882923,47.64392970118535,5.913983341119753,6.447774778223952,2.6574658157096778,-0.5993029837748338,18.574575949657333,6.708000183105462,0.3329796924818851,-6.1986021041870245,-10.161164161508673,-2.2360400468653836,-8.179883132847841,-4.217321075526208,8.550830178089562,1.7336766501914096,-45.67821539987765,1.9812810286608213,12,4.46300125122071,4.934001922607429,3.0805034637451243,1.8870029449462962,1.8800010681152415,2,0.1786019045369669,-1.1678090229949099,66.4219970703125,-1.1629691776997544,68.66000366210939,-3.266865456788854,65.47799682617189,0.1786019045369669
3030,2021-12-02,62.62200164794922,62.93199920654297,60.22000122070313,61.05199813842773,8490500.0,0.025715841534976525,1.4767120424319953,-0.2427340557354071,39.21018355203894,45.95792019737537,3.8650047836790122,4.8622758145858,1.1839661767123673,-2.012274104288089,18.604210683972898,2.7119979858398366,0.07721128169123403,-4.460498619079587,-8.905211988652184,-0.01578524950699034,-6.682855303865892,-2.2381419342932816,6.931999206542969,25.733881738658432,-22.450588651787456,2.2223566847863,12,2.5519981384277344,3.022998809814453,1.6964998245239258,0.3169994354248047,2.3199996948242188,3,0.14783934339109295,1.0180486419335018,61.05199813842773,-1.1678090229949099,66.4219970703125,-1.1629691776997544,68.66000366210939,0.14783934339109295
3031,2021-12-03,60.56399917602539,62.6500015258789,59.33399963378906,62.17599868774414,10449000.0,-0.032863888374146555,1.5906212281512255,-1.026748986191794,32.91361219297147,42.61029354224014,5.193371868161222,6.7035241336742075,3.259035587357083,0.19621993898944368,18.237909498452552,3.3160018920898366,-0.4474972383074203,-6.162701034545904,-11.462959062588581,-0.8624430065032271,-8.81283004856725,-3.5125720205245585,8.243281707763671,12.035219132309512,-34.531597559653626,2.65012901402134,12,3.8800010681152344,4.63800048828125,3.7860021591186523,2.375001907348633,4.147998809814453,4,0.10005946528857845,1.4767120424319953,62.62200164794922,1.0180486419335018,61.05199813842773,-1.1678090229949099,66.4219970703125,0.10005946528857845
3032,2021-12-06,58.40800094604492,60.10400009155274,57.847999572753906,59.55799865722656,11292500.0,-0.035598676760334125,1.0124887915647847,0.7133982999507781,31.878226939420372,40.42780568709482,6.44468788352259,8.522265011606862,5.398631057684526,2.4902315733734284,17.2652973520056,2.7159996032714844,-1.000522050953478,-7.827199363708502,-14.243064280820136,-1.4113344465968751,-11.035131822264319,-4.619266905152685,9.451951812744142,4.783882726586019,-42.8953093792281,3.2079324585558138,12,5.292999267578125,6.050998687744141,6.128499984741211,4.531000137329102,5.749996185302734,0,0.10306807903466386,1.5906212281512255,60.56399917602539,1.4767120424319953,62.62200164794922,1.0180486419335018,61.05199813842773,0.10306807903466386
3033,2021-12-07,63.44800186157226,63.540000915527344,60.597999572753906,60.63800048828125,6454000.0,0.08628956365384077,-1.0359848309853392,-2.443484318245893,41.400771798590476,39.642289958446625,1.0946473071532594,3.1067785976135767,0.4735056589149593,-2.387881401026654,15.373089719203884,5.131999969482422,-1.4304122949970122,-2.4476985931396555,-8.68791885947632,3.7925216731970153,-5.5678087263079945,0.6724115400286763,3.210516514892582,57.36531134600723,11.985512881418899,3.120110133168334,12,0.25299835205078836,1.010997772216804,1.3154993057251048,-0.5090007781982351,-1.8720016479492116,1,-0.04334257847867007,1.0124887915647847,58.40800094604492,1.5906212281512255,60.56399917602539,1.4767120424319953,62.62200164794922,-0.04334257847867007
3034,2021-12-08,64.48799896240234,64.7760009765625,62.2859992980957,63.44599914550781,5147000.0,0.016391329440115454,2.077868678533538,0.3708182589512991,43.39135762770707,39.28009685181997,-0.11552002249042914,1.7365014667438743,-0.35534279797410306,-3.2525194099302155,13.222507548655773,2.490001678466797,-2.0059635025951934,-1.1415016174316435,-7.127338572355285,4.844335337491998,-4.134420094893471,1.8514168600301772,1.1132571576171841,95.84292788968214,51.82081043979156,2.9929184774618216,12,-0.7869987487792969,-0.02899932861328125,0.2285022735595703,-1.5489978790283203,-1.979999542236321,2,-0.02617540864193868,-1.0359848309853392,63.44800186157226,1.0124887915647847,58.40800094604492,1.5906212281512255,60.56399917602539,-0.02617540864193868
3035,2021-12-09,63.28400039672852,64.89199829101561,62.96799850463867,64.57599639892578,4041500.0,-0.018670118239763833,1.0000000000000149,-1.2399196057901336,40.78132567711612,39.21293755841143,0.6270540304896386,2.8214739212325313,1.0440421100115955,-1.9014073150153905,12.556801961870129,1.923999786376939,-2.2736863876765767,-2.1781000137329087,-8.232755662023145,3.87655563455732,-5.205427837878027,0.8492278104122093,-5.4360008239746165,77.17208706869407,36.17012146279648,3.0273278241451145,12,0.41699981689452414,1.1749992370605398,1.4325008392333913,-0.3449993133544993,-1.5900001525878906,3,-0.005562246191436304,2.077868678533538,64.48799896240234,-1.0359848309853392,63.44800186157226,1.0124887915647847,58.40800094604492,-0.005562246191436304
3036,2021-12-10,66.5260009765625,66.85600280761719,64.01999664306639,64.01999664306639,6902000.0,0.05122938751516681,-1.263368922905483,-1.9396378388433262,46.953255042754755,39.38403938315469,-2.7386521789212637,-0.5138150360524065,-1.9815681676325312,-4.978535422904692,11.882574347259041,3.5720024108886648,-2.3699295316062603,1.106400489807129,-4.903456524870066,7.116257504484324,-1.8985280175314614,4.111328997145726,-8.53712142944336,96.33657068663679,54.97307423572926,3.004928507338596,12,-2.825000762939453,-2.0670013427734375,-1.809499740600586,-3.5869998931884766,-5.094001770019531,4,-0.02381023375126834,1.0000000000000149,63.28400039672852,2.077868678533538,64.48799896240234,-1.0359848309853392,63.44800186157226,-0.02381023375126834
3037,2021-12-13,66.31999969482422,67.87599945068361,65.75,66.91200256347656,7119500.0,-0.003096552907349115,-1.4549615227053645,-0.23623377690909456,50.26408938464186,40.403880304896695,-3.240232321535906,-0.4999418980923451,-1.5955363595854237,-4.626665679659354,11.004427245696647,2.125999450683608,-2.536555222921592,1.0060991287231502,-4.853000633294329,6.865198890740629,-1.9234507522855893,3.9356490097318897,-7.976435217285157,78.62050313331403,33.330257616804985,2.929549881008739,12,-3.4580001831054616,-1.8610000610351562,-1.6034984588623047,-3.3809986114501953,-5.321998596191406,0,-0.02424610549432593,-1.263368922905483,66.5260009765625,1.0000000000000149,63.28400039672852,2.077868678533538,64.48799896240234,-0.02424610549432593
3038,2021-12-14,63.15999984741211,64.62999725341797,61.21599960327149,64.57599639892578,8491500.0,-0.04764776631412926,3.4803169906910174,2.391874476448225,46.43771982516255,41.47006022671151,-0.6611325013520002,2.482874834666376,1.770352830093472,-1.3535310901449051,10.883933137879245,5.104000091552727,-2.6016098823459686,-1.9606006622314425,-7.836934819456104,3.915733494993219,-4.89876774084378,0.9775664163808884,-4.244489271484376,29.18919352372058,-17.477835248905432,2.9381670786123317,12,-0.29800033569335227,1.2989997863769531,1.9545001983642578,0.1770000457763672,-5.430000305175781,1,0.015801096997254627,-1.4549615227053645,66.31999969482422,-1.263368922905483,66.5260009765625,1.0000000000000149,63.28400039672852,0.015801096997254627
3039,2021-12-15,67.35600280761719,67.52200317382811,63.183998107910156,63.20000076293945,8266000.0,0.06643449921377731,-1.0716320189896467,-2.935036840474683,50.98794334169049,42.77870020333946,-4.323539270878555,-1.8759384149815759,-2.2289770721798448,-5.400089334657807,10.53974746764538,4.362003326416001,-2.9039962997822,2.2777023315429688,-3.5168483421483643,8.072253005234295,-0.6195730053026978,5.174977668388635,-7.902862899204102,92.19224241771603,43.59362735794659,2.897275336845664,12,-4.49400329589843,-3.0180015563964844,-1.6295032501220703,-3.407003402709961,-9.282001495361328,2,-0.08581273165070435,3.4803169906910174,63.15999984741211,-1.4549615227053645,66.31999969482422,-1.263368922905483,66.5260009765625,-0.08581273165070435
3040,2021-12-16,64.58399963378906,67.54000091552734,63.99599838256836,67.09600067138672,7288000.0,-0.04115450825883393,1.0847064367377621,-0.6044272862701255,48.80590280098935,44.544510270897,-1.3901476115139246,0.6384962961154343,0.6903950707630884,-2.48941123450966,10.040114688647222,3.5440025329589844,-3.02484423453992,-0.3100009918212834,-5.90827071276486,5.288268729122301,-3.109135852293079,2.489133868650505,-4.625488152839743,50.57057218741947,-0.5863295759718099,2.7991348604717907,12,-1.7220001220703054,-0.5960006713867188,1.4850006103515625,-0.6350002288818359,-9.993999481201172,3,-0.03214418780804218,-1.0716320189896467,67.35600280761719,3.4803169906910174,63.15999984741211,-1.4549615227053645,66.31999969482422,-0.03214418780804218
3041,2021-12-17,66.76599884033203,67.43800354003906,63.02399826049805,63.27399826049805,48309500.0,0.03378544560441554,-1.2114251695447305,-1.3901270451598011,47.40077382813324,46.269237702976206,-2.9054102744982373,-1.7876330845599853,-1.3662617983791705,-4.520395836657343,9.329756894377118,4.414005279541016,-2.5463050191995933,1.9687984466552706,-3.415077075122312,7.352673968432853,-0.7231393142335207,4.660736207544062,-6.332438081198653,83.33332378704347,35.79059865164288,2.6919377608887896,12,-2.5289993286132812,-2.7779998779296875,-0.6334991455078125,-2.8169994354248047,-12.535999298095703,4,-0.07596678974759086,1.0847064367377621,64.58399963378906,-1.0716320189896467,67.35600280761719,3.4803169906910174,63.15999984741211,-0.07596678974759086
3042,2021-12-20,66.10600280761719,66.87200164794922,64.14600372314453,64.73000335693361,7360500.0,-0.00988521169724721,-1.1430812093076261,0.39404330532757154,49.54671471591364,47.17434247156767,-1.1606758305379117,-1.3874794931495842,-0.5702117169063854,-3.7197373220619383,8.234129895715208,2.7259979248046875,-2.218638222716365,1.4286022186279297,-3.7091720521622165,6.566376489418076,-1.1402849167671434,3.9974893540230028,-5.225895726990792,77.32451280281866,28.475434505617102,2.568887135395074,12,-1.5600032806396342,-2.1180038452148438,0.5244970321655273,-2.157003402709961,-12.162002563476555,0,-0.0707046773751634,-1.2114251695447305,66.76599884033203,1.0847064367377621,64.58399963378906,-1.0716320189896467,67.35600280761719,-0.0707046773751634
3043,2021-12-21,67.84999847412111,67.95600128173828,64.63999938964844,66.95600128173828,5662000.0,0.02638180486542696,4.996371562987183,0.6497075212774975,60.88376630697604,49.11794343593088,-2.4748374518629532,-3.1604091068695226,-2.1526972873927974,-5.305210211899109,8.711953096510099,3.3160018920898438,-1.4577754993050007,3.0880981445312585,-2.205570417631705,8.381766706694222,0.44126386344977675,5.73493242561274,-6.550137851291282,97.85071486857044,41.26384049599932,2.6468342810814813,12,-3.263998031616225,-3.861999511718764,-1.0614986419677876,-3.9009990692138814,-11.41799926757814,1,-0.10098743595553272,-1.1430812093076261,66.10600280761719,-1.2114251695447305,66.76599884033203,1.0847064367377621,64.58399963378906,-0.10098743595553272
3044,2021-12-22,69.63200378417969,69.75800323486328,67.0,68.0,4233500.0,0.026263896096302197,1.9278124240706245,1.825513321613243,61.147512621428014,51.38085309640999,-3.855921776907536,-4.866158603048774,-3.747737028525549,-6.9562557439102335,8.826713147666506,2.7580032348632812,-0.36483005224010867,4.663303375244141,-1.0570679628788326,10.383674713367114,1.8031177061826469,7.523489044305627,-7.799651908637188,98.12890766841956,36.0844950313371,2.860185669061488,12,-4.145002365112305,-5.644004821777344,-2.843503952026367,-5.683004379272461,-10.184001922607429,2,-0.17092721155681412,4.996371562987183,67.84999847412111,-1.1430812093076261,66.10600280761719,-1.2114251695447305,66.76599884033203,-0.17092721155681412
3045,2021-12-23,69.80400085449219,70.96800231933594,69.21600341796875,69.59999847412111,3536000.0,0.002470086468365773,-2.604963854286858,0.12500116871580635,65.6313488756412,53.456196855619595,-3.359033465016509,-5.048428781127313,-3.7496105341286494,-7.03692499259941,9.090610202272767,1.7519989013671875,0.18880671143446648,4.677500534057614,-1.4008412999897502,10.755842368104979,1.638329617033932,7.716671451081297,-7.179083843017608,85.34742107100548,16.275871920089926,3.0391709170236814,12,-3.7119998931884766,-5.395999908447266,-2.607001304626465,-5.855001449584961,-9.368000030517578,3,-0.16804193740538942,1.9278124240706245,69.63200378417969,4.996371562987183,67.84999847412111,-1.1430812093076261,66.10600280761719,-0.16804193740538942
3046,2021-12-27,73.53399658203125,73.55799865722656,70.75199890136719,70.77799987792969,5094000.0,0.053435271358074576,1.0014257494707857,13.509630128277989,74.2948904980687,56.12628586822258,-6.694390495064624,-8.584052932725427,-7.2865527974952045,-10.672966890809406,10.102820347890349,3.753997802734375,0.7431855524921218,8.004696273803717,0.8549870506156907,15.154405496991743,4.4298416622096966,11.57955088539773,-9.907909333613304,99.74498418918185,21.610312408394265,3.5748546115940147,12,-6.146997451782227,-7.830997467041016,-6.222996711730957,-9.584997177124023,-11.557994842529297,0,-0.2576222877850829,-2.604963854286858,69.80400085449219,1.9278124240706245,69.63200378417969,4.996371562987183,67.84999847412111,-0.2576222877850829
3047,2021-12-28,73.19999694824219,74.0,72.30400085449219,74.0,3828500.0,-0.0045421118028919905,3.239981689522974,-0.2902772164303471,68.45291776642654,58.57241897280747,-5.902547371026614,-8.319009043183058,-6.7689428081413325,-10.233228074640095,10.832920449650125,1.6959991455078125,1.5421170421957129,7.443696975708008,-0.38095813204874673,15.268352083464762,3.5313694218296376,11.356024529586385,-8.18344210259103,91.452959406081,10.24946476694251,3.9123275538783755,12,-4.687997817993164,-7.275997161865234,-5.639997482299805,-9.250997543334961,-13.799995422363288,1,-0.2591529808316666,1.0014257494707857,73.53399658203125,-2.604963854286858,69.80400085449219,1.9278124240706245,69.63200378417969,-0.2591529808316666
3048,2021-12-29,73.3479995727539,74.35399627685547,72.54199981689453,73.25,2975500.0,0.002021893861776647,-1.3936546010693247,-0.12249899864578764,67.3507782688337,60.39051174249005,-4.976763427498327,-8.349617638239138,-6.801654494709936,-10.285245331680088,11.446430448939251,1.8119964599609375,1.9424200897164496,7.245399475097656,-1.2845737530787176,15.775372703274037,2.9804128610094693,11.510386089185843,-6.894093502406932,86.320407758872,6.68083303856298,4.2649866140881905,12,-4.659002304077148,-7.247001647949219,-5.816999435424805,-9.39900016784668,-10.481998443603516,2,-0.2645470829694059,3.239981689522974,73.19999694824219,1.0014257494707857,73.53399658203125,-2.604963854286858,69.80400085449219,-0.2645470829694059
3049,2021-12-30,71.95600128173828,74.05799865722656,71.76000213623047,73.44599914550781,3754000.0,-0.01897799938817557,-1.442084182959903,-15.204126119112495,66.85847931497997,62.396353577377894,-3.2001670017320407,-6.428422293972943,-5.34285149108868,-8.796174499470489,11.309008462390425,2.2979965209960938,2.2261182962978125,5.308201026916507,-3.256364486903678,13.872766540736698,1.0259182700064144,9.590483783826599,-4.080078974219774,53.32817578814666,-25.523729396392703,4.282282756910095,12,-3.2670040130615234,-5.855003356933594,-4.618002891540527,-8.007001876831055,-10.51200103759765,3,-0.21574297902425477,-1.3936546010693247,73.3479995727539,3.239981689522974,73.19999694824219,1.0014257494707857,73.53399658203125,-0.21574297902425477
3050,2021-12-31,71.87999725341797,72.71199798583984,71.78600311279297,71.9520034790039,2640500.0,-0.0010562569760196316,-6.123187980515288,0.0483263951827217,61.86928277469913,64.00396568255188,-2.2131216505991063,-5.92715865343132,-5.208123804782389,-8.620287082231457,10.955182364491217,0.925994873046875,2.951683539259662,4.769297218322748,-3.8794541180195097,13.418048554664999,0.44492155015161927,9.093672886493877,-2.838021631418812,31.315912657983862,-43.45199985470913,4.324375668171125,12,-2.6299972534179688,-5.778999328613281,-4.753498077392578,-7.930997848510742,-8.907997131347656,4,-0.17295486737451926,-1.442084182959903,71.95600128173828,-1.3936546010693247,73.3479995727539,3.239981689522974,73.19999694824219,-0.17295486737451926
3051,2022-01-03,66.62400054931639,72.42400360107422,66.48799896240234,72.42400360107422,9515000.0,-0.07312182672421641,1.046897074260278,80.54863318499702,50.55064645612031,64.11551365368595,3.3755941332935464,-0.20436156817216045,0.04099402175224043,-3.2884316735662367,9.820244979100192,5.936004638671875,3.090256565075535,-0.7896995544433736,-8.879272790067986,7.299873681181232,-4.83448617225568,3.255087063368933,7.729995727539077,1.7289808460035516,-69.55457290502162,4.044786617812303,1,2.872997283935561,-0.5230026245117045,0.5024986267089986,-2.6750011444091655,-0.6559982299804545,0,-0.092879437955115,-6.123187980515288,71.87999725341797,-1.442084182959903,71.95600128173828,-1.3936546010693247,73.3479995727539,-0.092879437955115
3052,2022-01-04,64.42800140380861,66.68399810791016,62.53400039672852,66.09999847412111,9829000.0,-0.03296108200350811,1.9225373679629734,0.28827520527006656,52.37988319635601,63.17063775250595,5.932391695141959,2.599018279051748,2.198329476491139,-1.0508953737547415,8.566379451854266,4.1499977111816335,3.507025307927094,-3.286698722839347,-10.348015672040177,3.7746182263614827,-6.817357197439762,0.24395975176106788,9.768674926757797,16.023702768496598,-58.08182106526092,3.5306584746004135,1,4.015996932983384,1.6729965209960795,2.6984977722167827,-0.4790019989013814,0.6439971923827841,1,-0.038057981170927735,1.046897074260278,66.62400054931639,-6.123187980515288,71.87999725341797,-1.442084182959903,71.95600128173828,-0.038057981170927735
3053,2022-01-05,60.69800186157226,63.93999862670898,60.58200073242188,63.17599868774414,12033000.0,-0.05789407495132781,-1.4782280654833149,1.4820581149156793,37.28126587241149,60.51883255817078,9.544944031149662,6.442754652728077,5.8673179152239285,2.6876533451275435,8.838367607037107,3.846000671386726,3.754883111607114,-6.8791982650756935,-14.38353597881801,0.62513944866663,-10.631367121946859,-3.1270294082045282,13.032167431640637,0.8607980633245588,-68.02572209358172,3.7521688568711618,1,6.769996643066413,5.402996063232429,6.428497314453132,3.250997543334968,1.355998992919929,2,-0.02138456449775028,1.9225373679629734,64.42800140380861,1.046897074260278,66.62400054931639,-6.123187980515288,71.87999725341797,-0.02138456449775028
3054,2022-01-06,62.79999923706055,63.933998107910156,58.737998962402344,58.89799880981445,12004000.0,0.034630421282764834,-1.4613922289324268,-1.5746591706794373,46.50250676180281,58.39340565663318,7.120731984225344,4.4352079547859375,3.787310584668802,0.628517716945602,9.707866410353708,5.1959991455078125,4.018090972599083,-4.692800903320318,-12.379188992618026,2.9935871859773826,-8.535994947969172,-0.8496068586714642,10.141279942504895,29.068273640532865,-40.394533616701935,3.8431940446488513,1,3.7459983825683594,3.3009986877441406,4.326499938964844,1.1490001678466797,-0.7299995422363281,3,0.0010509855556000147,-1.4782280654833149,60.69800186157226,1.9225373679629734,64.42800140380861,1.046897074260278,66.62400054931639,0.0010509855556000147
3055,2022-01-07,62.93199920654297,63.96599960327149,61.816001892089844,61.88800048828125,8805000.0,0.002101910367612314,-2.6195372255367366,0.26755474217068176,41.826550398629095,54.785812312251004,6.606131346451733,4.5065373251880345,3.692311996867744,0.5527491320608107,10.662254679082992,2.1499977111816477,3.714602359483706,-4.543200874328619,-12.271663422675445,3.185261674018207,-8.407432148502025,-0.6789696001552059,8.873017555649426,30.644445584139607,-35.532765840964075,3.8642312741734117,1,3.6139984130859375,3.1689987182617188,2.818500518798828,1.0170001983642578,1.552001953125,4,-0.023644552551377207,-1.4613922289324268,62.79999923706055,-1.4782280654833149,60.69800186157226,1.9225373679629734,64.42800140380861,-0.023644552551377207
3056,2022-01-10,64.94200134277344,64.98200225830078,60.48400115966797,60.84400177001953,11657500.0,0.03193927034851751,1.153183143755056,3.9252917662362337,47.653600663650465,52.474777078609215,3.631025415646974,2.499955377283328,1.6997805059473876,-1.3698894650531201,11.687094341833248,4.4980010986328125,3.289935391868596,-2.4539987564086942,-10.255537708918894,5.347540196101505,-6.354768232663787,1.4467707198464055,5.817653995435748,78.07705823726978,12.7600870010222,3.9007694762550993,1,1.6039962768554688,1.15899658203125,0.467498779296875,-0.9300022125244141,-0.8700027465820455,0,-0.030334778417209107,-2.6195372255367366,62.93199920654297,-1.4613922289324268,62.79999923706055,-1.4782280654833149,60.69800186157226,-0.030334778417209107
3057,2022-01-11,64.71199798583984,64.80000305175781,62.79999923706055,63.54600143432617,7455500.0,-0.0035416733728238503,1.9806167726457438,0.28452822671479877,43.26320230801457,49.79837974962931,2.8277558270803382,2.744000889526717,1.887171707241933,-1.0627449826206927,12.4379853525244,2.1420021057128906,2.673968186330626,-2.6036020278930607,-10.484569836884788,5.277365781098673,-6.544085932388924,1.3368818766028028,5.085924842304792,95.67578267233942,33.05002123012265,3.9404839044958666,1,1.6860008239746094,1.3889999389648438,0.11100196838378906,-0.6999988555908203,-2.6039962768554616,1,0.019409141621171022,1.153183143755056,64.94200134277344,-2.6195372255367366,62.93199920654297,-1.4613922289324268,62.79999923706055,0.019409141621171022
3058,2022-01-12,64.15799713134766,66.05000305175781,63.64199829101562,65.10800170898439,7013500.0,-0.008561022248353534,-1.4298708547452599,-0.8147576220559635,37.59403605479112,46.54677494294167,2.169175730443328,3.559078566751083,2.4700982248846657,-0.44093919511882973,13.015153402659596,2.4080047607421946,1.331224862279626,-3.207502746582037,-10.98970238045385,4.574696887289768,-7.098602563517943,0.6835970703538692,4.755131787537593,74.12465997982052,15.329285297523896,3.891099816935904,1,1.5670013427734375,2.38800048828125,-0.07799720764160156,-0.1459980010986328,-3.187995910644524,2,0.01424610345881816,1.9806167726457438,64.71199798583984,1.153183143755056,64.94200134277344,-2.6195372255367366,62.93199920654297,0.01424610345881816
3059,2022-01-13,61.57600021362305,64.55999755859375,61.45199966430664,64.10800170898439,6471000.0,-0.04024435040324914,-1.2359676217580136,2.6652518892698858,33.18894679141856,43.36007094479938,3.491047637946153,5.9931201167204335,5.023760647831608,2.16394377577177,14.416096893600997,3.1079978942871094,0.1841943599024063,-5.500499534606931,-13.702171926210298,2.701172856996436,-9.601335730408607,-1.3996633388052473,6.523118308743577,19.61909239569212,-34.338037767194294,4.100836195801683,1,4.005001068115234,4.969997406005859,2.503999710083008,2.4359989166259766,-2.0960006713867188,3,0.0077627750943685125,-1.4298708547452599,64.15799713134766,1.9806167726457438,64.71199798583984,1.153183143755056,64.94200134277344,0.0077627750943685125
3060,2022-01-14,62.50799942016602,62.7760009765625,60.63199996948242,61.04999923706055,6412000.0,0.015135754243692734,1.1504488096786782,-0.5758291161267282,24.56400002182447,40.47266578543318,1.2178996948279774,5.162291086292235,4.064065628529356,1.285008086185961,15.947685595075495,2.144001007080078,-0.9987344078486302,-4.4647003173828,-12.84969245150122,3.920291816735613,-8.65719638444201,-0.27220425032358975,4.842229537403462,36.363592750021716,-11.314166517869445,4.192496067059207,1,0.20299911499022727,4.0379981994628835,1.572000503540032,1.5039997100830007,-5.605998992919922,4,-0.007007098761834585,-1.2359676217580136,61.57600021362305,-1.4298708547452599,64.15799713134766,1.9806167726457438,64.71199798583984,-0.007007098761834585
3061,2022-01-18,61.69400024414063,63.52799987792969,60.61000061035156,60.816001892089844,7610000.0,-0.013022320080248506,-3.524026661462122,0.6021935814717737,24.031784208730144,37.3228770090303,1.4069961268914781,5.878204624074975,4.78566373595222,2.1281087505140235,17.440753855934364,2.917999267578125,-2.189267112461309,-5.025099563598623,-13.736847551431104,3.6866484242338657,-9.38097355751487,-0.6692255696823821,4.967250313815477,19.926454913664596,-21.29639703194805,4.355873993916243,1,0.700000762939446,4.851997375488274,2.3859996795654226,2.3179988861083913,1.5960006713867116,1,0.04522321302698007,1.1504488096786782,62.50799942016602,-1.2359676217580136,61.57600021362305,-1.4298708547452599,64.15799713134766,0.04522321302698007
3062,2022-01-19,61.43199920654297,64.63200378417969,61.347999572753906,62.47000122070313,5922000.0,-0.004246783099829066,-4.446104015233468,-1.1822368592556531,23.24411358301664,35.76319342131976,1.3402647979103648,6.084017756207686,4.932325403445702,2.404890140139628,18.86483973204141,3.2840042114257812,-3.2785794153852805,-5.053400421142584,-14.079495410777795,3.972694568492628,-9.566447915960197,-0.540352926324978,4.595391223768843,15.11026153103928,-19.565017289207738,4.513047494817606,1,0.9620018005371094,5.1139984130859375,2.648000717163086,2.5799999237060547,3.5620040893554688,2,0.042974336237575184,-3.524026661462122,61.69400024414063,1.1504488096786782,62.50799942016602,-1.2359676217580136,61.57600021362305,0.042974336237575184
3063,2022-01-20,60.99800109863281,63.5880012512207,60.93000030517578,61.99599838256836,5268000.0,-0.007064691260510569,-3.687837024129498,0.9614598722556585,24.289062790890867,33.29503298010733,2.035329670201712,6.3014392127152945,5.1790871551663145,2.832357923764164,20.363648558798296,2.658000946044922,-3.747993875779976,-5.144798660278326,-14.468072033062128,4.178474712505469,-9.806435346670227,-0.4831619738864248,4.446238014246248,9.646946347681592,-21.73243896451332,4.6616366863918985,1,2.269001007080078,5.547996520996094,2.6624984741210938,3.013998031616211,7.905998229980469,3,0.018197327623190818,-4.446104015233468,61.43199920654297,-3.524026661462122,61.69400024414063,1.1504488096786782,62.50799942016602,0.018197327623190818
3064,2022-01-21,57.72999954223633,60.88000106811523,57.6500015258789,60.37200164794922,9746500.0,-0.05357555161704686,-1.3054972792014337,2.6473039037684574,21.12480501867418,30.994839049001218,5.0383575924286035,9.098540763835501,8.23175091876702,6.064125523122684,21.64807142186537,3.3479995727539134,-4.236737629096027,-7.817700004577631,-17.70553466540524,2.0701346562499765,-12.761617334991442,-2.8737826741638273,7.177740358604595,1.1457747132969007,-28.992388531468293,4.9439173304138055,1,4.120002746582031,8.27199935913086,5.930500030517578,6.281999588012695,9.836002349853516,4,0.05612336227538606,-3.687837024129498,60.99800109863281,-4.446104015233468,61.43199920654297,-3.524026661462122,61.69400024414063,0.05612336227538606
3065,2022-01-24,58.07400131225586,58.1500015258789,52.56800079345703,56.53200149536133,16821500.0,0.005958804308803911,5.590318687059803,-0.5836482164644051,28.177643771148595,28.83084383872324,4.394956683999261,8.253879648279678,7.774485240744241,5.6990943473378195,22.967015753279238,5.582000732421868,-3.9625478423322704,-6.887198257446286,-17.098280707884285,3.323884192991713,-11.992739482665286,-1.7816570322272867,6.107964751088858,45.63991341044096,11.416265037328536,5.1055412252190004,1,1.2350006103515625,5.386997222900391,5.525999069213867,5.937997817993164,10.887996673583984,0,0.02421045903864294,-1.3054972792014337,57.72999954223633,-3.687837024129498,60.99800109863281,-4.446104015233468,61.43199920654297,0.02421045903864294
3066,2022-01-25,54.59000015258789,56.88600158691406,54.22600173950195,56.75600051879883,8703000.0,-0.05999244207291621,1.1929077523499831,-1.404669664989387,26.439313559202816,26.961522866633043,6.991312551666496,10.799575256097967,11.078417964521833,9.162893480328535,23.679988332676512,3.8479995727539062,-4.241222752644134,-9.423999595642087,-19.799980478074048,0.9519812867898665,-14.61199003685806,-4.236009154426107,8.198290078370306,16.760600612299235,-18.94873769080727,5.187990441215978,1,4.719001770019531,8.87099838256836,8.834999084472656,9.868999481201172,12.679996490478501,1,0.04235208404828339,5.590318687059803,58.07400131225586,-1.3054972792014337,57.72999954223633,-3.687837024129498,60.99800109863281,0.04235208404828339
3067,2022-01-26,54.22999954223633,57.30199813842773,53.6619987487793,56.36000061035156,8629000.0,-0.006594625560456202,-1.2290241461030158,0.9833798282505936,31.528440929070825,26.28756785266412,6.378885264332112,10.187859526783669,11.21634660213202,9.483053282927955,24.35482232292098,3.6399993896484304,-4.444905710972307,-8.83550033569336,-19.143807940297137,1.4728072689104152,-13.989654137995245,-3.6813465333914692,7.33185595622173,15.081657710897883,-24.001584044234402,5.154153802301889,1,4.370002746582031,9.230998992919922,9.882499694824219,10.229000091552734,12.862003326416016,2,0.16706622625424794,1.1929077523499831,54.59000015258789,5.590318687059803,58.07400131225586,-1.3054972792014337,57.72999954223633,0.16706622625424794
3068,2022-01-27,53.94400024414063,56.33399963378906,53.73199844360352,55.13000106811523,6165500.0,-0.005273820772816906,-2.23229073125889,0.5568076193614527,21.78181212646456,25.020108445447008,5.658739562749751,9.429056829449124,11.31776284807298,9.707057504811878,24.9775039511489,2.6020011901855398,-5.021322103643328,-8.151299667358394,-18.02830030984827,1.7257009751314811,-13.089799988603325,-3.2127993461134565,6.538592689717305,16.55437205504886,-22.81272016369317,4.938500321244936,1,4.656002044677727,9.516998291015618,10.32299900054931,10.51499938964843,4.329998016357415,3,0.20484211407658903,-1.2290241461030158,54.22999954223633,1.1929077523499831,54.59000015258789,5.590318687059803,58.07400131225586,0.20484211407658903
3069,2022-01-28,56.43199920654297,56.512001037597656,53.040000915527344,54.75,7346500.0,0.04612188475348722,2.7698096796239153,-1.4182108245980427,31.992468680091378,25.84549385192111,2.6421825690457297,6.027436757404288,8.632374020268685,7.190413530219004,25.99465523511678,3.4720001220703125,-5.460288314513164,-4.887100601196288,-13.903772111891584,4.129570909499009,-9.39543635654394,-0.378764845848643,3.100842670466861,69.22246338383157,27.56429894656752,4.508335755347646,1,2.1680030822753906,7.028999328613281,7.8550004959106445,8.027000427246094,-1.0659980773925781,4,0.22100936166415774,-2.23229073125889,53.94400024414063,-1.2290241461030158,54.22999954223633,1.1929077523499831,54.59000015258789,0.22100936166415774
3070,2022-01-31,59.44800186157226,59.61999893188477,55.9119987487793,56.43199920654297,9103500.0,0.053444901783306076,1.2071450710317693,1.7931058726407563,35.583084562572196,27.128971669014668,-0.9538338178405255,2.1421340707082877,5.447766004511301,4.178596926411707,26.6136574988444,3.708000183105476,-5.6898338029907976,-1.2494981765747113,-8.794694788303936,6.295698435154513,-5.022096482439331,2.523100129289901,-6.880001068115227,97.38606197319602,57.842280817781656,3.772598305864614,1,-0.8479995727538991,4.0129966735839915,5.289498329162605,5.010997772216804,-1.9620018005371023,0,0.13655631436395055,2.7698096796239153,56.43199920654297,-2.23229073125889,53.94400024414063,-1.2290241461030158,54.22999954223633,0.13655631436395055
3071,2022-02-01,60.43600082397461,60.6259994506836,58.35800170898438,59.56800079345703,6467000.0,0.016619548705824494,2.6346196756888522,0.2877981652536538,39.20856778067301,28.902799913198713,-2.39042480680245,0.7028094179772779,4.28523903605992,3.1956538182515786,28.553460531857887,2.2679977416992188,-5.556620032721646,0.047900772094727984,-6.962585629994479,7.0583871741839275,-3.4573424289498718,3.5531439731393277,-7.726960067749026,97.49540385713932,62.36471470475388,3.5052432010446,2,-2.357999801635742,3.0249977111816406,4.814000129699707,4.022998809814453,-3.0839996337890625,1,0.14107480716167808,1.2071450710317693,59.44800186157226,2.7698096796239153,56.43199920654297,-2.23229073125889,53.94400024414063,0.14107480716167808
3072,2022-02-02,61.97600173950195,62.20000076293945,60.60400009155274,61.2239990234375,8535500.0,0.025481515893361895,1.6599994277957622,0.8663625456511135,44.7543144614221,31.17671676547996,-4.2970215743489035,-1.085987034690774,2.5914544020538983,1.6705134604476228,29.353735576532213,1.7639999389648438,-5.291146599830654,1.7105016708374023,-5.08497487090429,8.505978212579102,-1.6872366000334438,5.1082399417082485,-8.950282635498048,97.55459577326539,64.57395903282699,3.3977382708708483,2,-4.592000961303711,1.4849967956542969,4.568997383117676,3.7269973754882812,-6.150001525878906,2,0.08542007801368356,2.6346196756888522,60.43600082397461,1.2071450710317693,59.44800186157226,2.7698096796239153,56.43199920654297,0.08542007801368356
3073,2022-02-03,59.4000015258789,62.10599899291992,59.07400131225586,59.89599990844727,8857500.0,-0.04156447885183878,-4.282231400839367,-0.6595699350185089,44.76722223047834,33.803652011235975,-2.2032286584266814,1.4627818890965685,5.056067920252623,4.289880636376843,29.880264606052826,3.0319976806640625,-5.005275850245624,-0.8005985260009822,-7.603472090243649,6.0022750382416845,-4.202035308122319,2.6008382561203547,-5.823825522338865,69.4323222303152,33.325576632200836,3.4014367821213343,2,-2.016000747680657,4.060997009277351,7.817997932434089,6.523998260498054,-4.312000274658196,3,0.12949496877407074,1.6599994277957622,61.97600173950195,2.6346196756888522,60.43600082397461,1.2071450710317693,59.44800186157226,0.12949496877407074
3074,2022-02-04,62.86600112915039,63.46599960327149,57.83599853515625,60.81399917602539,12722500.0,0.05835016017232686,2.462486451485751,-4.137114202871681,50.76738756571789,36.3136235439659,-5.435691596670566,-2.105994943814892,1.538066314235536,0.8761548950619229,29.878170171508156,5.6300010681152415,-4.593055012018496,2.6621009826660185,-4.146143870975536,9.47034583630758,-0.7420214441547586,6.0662234094867955,-8.77239564004639,92.05720934272472,53.670355133596765,3.4041224268207797,2,-4.613000869750977,0.44699859619140625,4.528996467590332,3.234996795654297,-6.201999664306641,4,-0.07304429717453542,-4.282231400839367,59.4000015258789,1.6599994277957622,61.97600173950195,2.6346196756888522,60.43600082397461,-0.07304429717453542
3075,2022-02-07,61.44400024414063,63.38000106811523,61.15399932861328,62.28400039672852,5925000.0,-0.02261955364535484,-2.1352093379359953,-0.4093564098750744,49.47773055053142,38.87344765411352,-3.894983842816302,-0.8444841306740543,2.853331154451034,2.3396577344943026,29.88716767454648,2.226001739501946,-4.239091632722143,1.3145000457763771,-5.4000961079928445,8.029096199545592,-2.0427980311082337,4.671798122660988,-6.600603225903235,64.08527574564448,22.398191142006965,3.357298076884608,2,-3.190999984741218,1.1959991455078054,5.9509973526000906,4.656997680664055,-1.9360008239746094,0,-0.09891932639216217,2.462486451485751,62.86600112915039,-4.282231400839367,59.4000015258789,1.6599994277957622,61.97600173950195,-0.09891932639216217
3076,2022-02-08,62.97200012207031,63.19400024414063,60.88999938964844,61.18600082397461,4988000.0,0.024868170559507075,1.0663689035394515,-2.126189254363059,53.05555681702929,41.265349419442245,-4.59184029109479,-2.6642355764621044,1.2718686123964034,0.8543870062361734,29.641512337834907,2.3040008544921946,-3.3819136313441476,2.940999984741211,-3.529713804484487,9.411713773966916,-0.2943569098716381,6.17635687935406,-7.438794897030185,91.22558814422116,44.269201731918,3.235356894612852,2,-4.718999862670898,-0.4759979248046875,4.703498840332031,3.128997802734375,-2.2760009765625,1,-0.08711808502827645,-2.1352093379359953,61.44400024414063,2.462486451485751,62.86600112915039,-4.282231400839367,59.4000015258789,-0.08711808502827645
3077,2022-02-09,65.96800231933594,66.052001953125,63.709999084472656,64.0,6909000.0,0.04757673555640474,1.1928849519591385,1.101905427081798,58.951083619918755,45.39526847427049,-6.423171170651855,-5.8618568995686715,-1.8464660113370428,-2.0664366426497622,29.030185219945203,3.0800018310546875,-2.7795641734449177,5.874201965332034,-0.8086988731703144,12.557102803834383,2.53275154608086,9.215652384583208,-9.8001735440373,98.97760955642555,45.347840096668705,3.341450419251174,2,-6.422000885009766,-6.342002868652344,1.8309955596923828,0.13299560546875,-1.9740028381347656,2,-0.13060879253918145,1.0663689035394515,62.97200012207031,-2.1352093379359953,61.44400024414063,2.462486451485751,62.86600112915039,-0.13060879253918145
3078,2022-02-10,65.07199859619139,66.47200012207031,64.10399627685547,64.25,5765000.0,-0.013582398915268024,-3.2513303427730027,0.4176817212638036,64.45844017561117,49.00259864043935,-4.227194546324625,-5.158338252242075,-1.0135799059095518,-1.0919733040050517,28.815394362689016,2.3680038452148438,-1.794751335376752,4.932498168945301,-1.878692615601821,11.743688953492423,1.52690277667174,8.338093561218862,-7.91575250311012,83.78877641708276,22.54854209904785,3.4055953922735624,2,-3.8799991607665874,-5.55199813842772,2.200499534606948,1.0289993286132955,-2.1660003662109233,3,-0.14208874142540173,1.1928849519591385,65.96800231933594,1.0663689035394515,62.97200012207031,-2.1352093379359953,61.44400024414063,-0.14208874142540173
3079,2022-02-11,62.05400085449219,65.95600128173828,61.63800048828125,65.25800323486328,5881000.0,-0.046379361427448806,-1.1397410620275346,-3.897819771489101,57.09093247060446,51.392359519109604,-0.36637876420430615,-2.2163259644379565,2.0780470739547354,1.9796517564421663,28.347408669352838,4.318000793457031,-0.984464414161863,1.8906003952026396,-4.94512426989175,8.726325060297036,-1.527261937344555,5.308462727749834,-3.7798642779322336,20.85276445921787,-40.610924354646926,3.417862332547197,2,0.09999847412109375,-2.5340003967285156,4.730497360229492,4.0469970703125,3.0839996337890625,4,-0.11225705848694212,-3.2513303427730027,65.07199859619139,1.1928849519591385,65.96800231933594,1.0663689035394515,62.97200012207031,-0.11225705848694212
3080,2022-02-14,62.06999969482422,63.35599899291992,61.290000915527344,62.2239990234375,5370000.0,0.00025782125425788394,-1.4107372572410386,0.048064673595980524,65.20572080410133,54.280932077268304,0.03203505354071012,-2.3893229433171683,2.0867678058352226,2.011466924192291,27.71456142274975,2.065998077392578,0.0794432144639643,1.9284992218017578,-4.878343461237009,8.735341904840531,-1.4749221197176254,5.331920563321141,-2.8121194928030206,21.139379260952047,-44.07960658603178,3.403421341519386,2,0.0839996337890625,-2.549999237060547,4.253498077392578,4.030998229980469,2.21600341796875,0,-0.08709518699145824,-1.1397410620275346,62.05400085449219,-3.2513303427730027,65.07199859619139,1.1928849519591385,65.96800231933594,-0.08709518699145824
3081,2022-02-15,64.48400115966797,64.6719970703125,62.97999954223633,63.37200164794922,3830000.0,0.038891597820404744,1.274203472215101,-7.220807530344315,69.2382731004923,57.00137192605388,-1.952721363863617,-4.831290197106071,-0.20760779352403347,-0.36868321421793837,27.183119260603057,2.6019973754882812,0.9540652574024264,4.203000640869142,-2.8477941803070763,11.253795462045353,0.6776032302810364,7.728398051457248,-4.360426567240879,61.63644795830481,-9.514598843300156,3.5253974105881065,2,-2.3300018310546875,-4.964000701904297,1.8394966125488281,1.6169967651367188,2.657997131347642,1,-0.07716645446955028,-1.4107372572410386,62.06999969482422,-1.1397410620275346,62.05400085449219,-3.2513303427730027,65.07199859619139,-0.07716645446955028
3082,2022-02-16,64.07199859619139,64.30400085449219,62.06800079345703,63.49200057983398,4955500.0,-0.006389221451324367,3.2835146284514636,0.5215811789889612,68.91244976257872,59.68417498517614,-1.3545837364751065,-4.438951969621982,0.391204456685287,0.07077551201687982,27.144024335241568,2.4160003662109375,1.5935554682546922,3.6589981079101435,-3.578891956172342,10.896888171992622,0.04005307586889728,7.2779431399513825,-3.1866129402071124,53.685799047429484,-23.364604186209206,3.618945032041239,2,-1.9179992675781108,-4.55199813842772,2.251499176025405,2.0289993286132955,2.4739990234375,2,-0.052690715517718534,1.274203472215101,64.48400115966797,-1.4107372572410386,62.06999969482422,-1.1397410620275346,62.05400085449219,-0.052690715517718534
3083,2022-02-17,62.10800170898438,63.5260009765625,61.84600067138672,63.5260009765625,3957000.0,-0.030652967446589963,1.3695362100505757,-2.444834684924677,60.81060698310881,60.80008825377513,1.1554469362055144,-2.516558067697815,2.3605616744092757,2.087268357680223,27.022436290225173,2.2259979248046733,2.077195103927636,1.6395011901855554,-5.634210641654796,8.9132130220259,-1.997354725734617,5.276357106105728,-0.5522223170697771,17.531091497133815,-58.00990872259733,3.6368559159201737,2,1.572998046874993,-2.5880012512207102,4.141496658325188,3.9929962158203054,5.597999572753899,3,0.030366421722178183,3.2835146284514636,64.07199859619139,1.274203472215101,64.48400115966797,-1.4107372572410386,62.06999969482422,0.030366421722178183
3084,2022-02-18,60.97000122070313,62.86199951171875,60.78799819946289,62.2140007019043,4612000.0,-0.018322928720416853,-1.5795947609772993,0.8772920477778967,53.12217749779759,61.20502680347137,2.230809908618987,-1.1840879153943007,3.4572820020311,3.3122049311413733,26.262100307657644,2.0740013122558594,2.309932668667429,0.339500617980967,-6.820842404111893,7.499843640073827,-3.240670893065463,3.919672129027397,5.50199890136718,4.685969983313333,-65.27897577819229,3.580171511046429,2,2.6599979400634695,-1.4500007629394602,5.165496826171868,5.130996704101555,8.526000976562479,4,0.03175327161745156,1.3695362100505757,62.10800170898438,3.2835146284514636,64.07199859619139,1.274203472215101,64.48400115966797,0.03175327161745156
3085,2022-02-22,59.47999954223633,61.34000015258789,58.59000015258789,60.40599822998047,6688500.0,-0.024438275358945827,-1.0325222277514552,0.7443722459192884,48.07846717790997,60.65201684356922,3.814003479996259,0.4391646179612678,4.926652873429248,4.878327263693706,24.77068349279271,2.75,2.7206817814412716,-1.2208009719848647,-8.302639202550793,5.861037258581071,-4.7617200872678325,2.320118143298103,6.878320541381839,14.63334167524378,-49.707349888393296,3.5409191152829664,2,3.0510005950927734,0.04000091552734375,6.583499908447266,6.620998382568359,8.906002044677734,1,0.0951244282042607,-1.5795947609772993,60.97000122070313,1.3695362100505757,62.10800170898438,3.2835146284514636,64.07199859619139,0.0951244282042607
3086,2022-02-23,56.9020004272461,60.7400016784668,56.683998107910156,60.09000015258789,6862000.0,-0.04334228538720164,-1.2384098710435985,3.442769161053773,40.209924599610716,58.56966584131277,6.079778027376669,3.3721456339622833,7.34912388495146,7.507977942493845,23.3588684607117,4.056003570556641,2.6607912971251437,-3.9144001007080007,-10.642906452767726,2.814106251351717,-7.278653276737863,-0.5501469246781383,9.145586859130852,2.860921794729405,-54.91232122770188,3.36425317602986,2,4.6759986877441335,2.618000030517571,7.726497650146477,9.198997497558587,11.445999145507791,2,0.12976701399079849,-1.0325222277514552,59.47999954223633,-1.5795947609772993,60.97000122070313,1.3695362100505757,62.10800170898438,0.12976701399079849
3087,2022-02-24,63.290000915527344,63.69400024414063,55.1879997253418,55.57600021362305,12905500.0,0.11226319708124888,-1.0037688662353546,-2.4196992994023137,56.543091338921805,57.690182637236184,-0.8136050934870553,-2.4267196937798445,0.8832588174795148,1.1902665042985916,21.39062611412312,8.506000518798835,2.900789053807692,2.0206003189086914,-4.026227973756718,8.067428611574101,-1.0028138274240064,5.044014465241396,2.1957710201416063,95.25041965703596,37.342905969543736,3.023414146332704,2,-2.7180004119873047,-3.770000457763672,1.1799983978271484,2.8109970092773438,4.512001037597656,3,0.060862653180073334,-1.2384098710435985,56.9020004272461,-1.0325222277514552,59.47999954223633,-1.5795947609772993,60.97000122070313,0.060862653180073334
3088,2022-02-25,64.99400329589844,65.11199951171875,62.0,63.39199829101562,6182500.0,0.026923721847395887,2.3862936366277863,0.2076749882181557,53.80489474458902,57.32506733434558,-2.827138401447016,-3.4366358021745,-0.7785410587384831,-0.40366852997588865,19.148768046432956,3.11199951171875,2.970377202309706,3.172102546691896,-2.014635105108198,8.35884019849199,0.5787337207918455,5.765471372591939,-9.80600357055664,98.81100142724418,43.35507105079114,2.5933688259000465,2,-4.844003677368164,-5.474002838134766,-0.5240039825439453,1.10699462890625,4.343994140625,4,0.023879038757848026,-1.0037688662353546,63.290000915527344,-1.2384098710435985,56.9020004272461,-1.0325222277514552,59.47999954223633,0.023879038757848026
3089,2022-02-28,68.90399932861328,69.08999633789061,64.30400085449219,64.51000213623047,12006500.0,0.06015933523764949,1.0083945905796234,2.742811151644446,62.24878207047392,56.996518586164754,-6.328821001261879,-6.708290284256606,-4.735300379935936,-4.210559956880076,16.54563583579466,4.785995483398423,2.6919756669016195,6.458498573303224,1.0079898037635928,11.909007342842855,3.733244188533405,9.183752958073043,-13.715999603271484,98.66208419940602,42.46781535388745,2.7252543847698174,2,-6.765001296997077,-8.07500076293946,-3.997499465942383,-2.8030014038085938,-0.5260009765625,0,-0.017386480589632658,2.3862936366277863,64.99400329589844,-1.0037688662353546,63.290000915527344,-1.2384098710435985,56.9020004272461,-0.017386480589632658
3090,2022-03-01,67.56600189208984,70.30400085449219,66.84400177001953,69.20999908447266,8148000.0,-0.019418284128071117,-1.2409339098208771,-0.3741461635962704,57.590380035199786,55.7023082455767,-4.614492696191277,-4.986594651237276,-3.3712144171095986,-2.7866660482538634,15.209813183272347,3.4599990844726562,2.282068139577163,4.714601135253908,-0.9987747461680101,10.427977016675825,1.8579131945429452,7.571289075964863,-11.821922302246094,81.88675074175364,28.87932887589377,2.8566879407109576,3,-4.820001602172852,-6.130001068115234,-3.6400012969970703,-1.5640029907226562,-1.1520004272460938,1,0.028564666416967865,1.0083945905796234,68.90399932861328,2.3862936366277863,64.99400329589844,-1.0037688662353546,63.290000915527344,0.028564666416967865
3091,2022-03-02,68.96199798583984,69.37400054931639,66.4739990234375,67.93000030517578,5867000.0,0.02066122094925138,2.1249969170058285,-0.6277368875358499,55.22293663331811,54.18125123121441,-5.932332979291317,-6.019728516818134,-4.794705617341506,-4.112748590213812,14.142911981604927,2.900001525878892,2.3407406489928206,5.684297370910642,-0.5213581837673331,11.889952925588616,2.5814695935716543,8.787125148249629,-12.344323120117188,91.12197163002082,42.11478827490551,3.102827777338989,3,-6.215997695922852,-7.289997100830078,-7.576997756958008,-5.500999450683594,-1.3379974365234517,2,-0.008352373999431562,-1.2409339098208771,67.56600189208984,1.0083945905796234,68.90399932861328,2.3862936366277863,64.99400329589844,-0.008352373999431562
3092,2022-03-03,67.26999664306639,69.65799713134766,66.30799865722656,69.22599792480469,5678000.0,-0.02453527148562129,1.3758856997535327,-1.8953543388582634,53.730732912073655,53.39459855665495,-4.178392332703638,-4.122122122151779,-3.129150573987175,-2.3521388950552335,13.6173063389409,3.3499984741210938,2.1576241143810364,3.72759628295897,-2.692207823131639,10.14740038904958,0.5176942299136584,6.937498336004275,-9.831142218017561,63.46334418084145,18.07688484503982,3.2099020530453064,3,-4.5239963531494,-5.597995758056626,-5.884996414184556,-3.808998107910142,-0.10399627685545454,3,0.016025018336292884,2.1249969170058285,68.96199798583984,-1.2409339098208771,67.56600189208984,1.0083945905796234,68.90399932861328,0.016025018336292884
3093,2022-03-04,67.09200286865234,67.80999755859375,65.29199981689453,67.25599670410156,6077500.0,-0.0026459608041676796,2.9591298141228264,0.08384137422623654,59.46352876702593,54.09919314212477,-3.5973716234586206,-3.5187227160246977,-3.036439462300123,-2.104693738778394,12.587841378113977,2.5179977416992188,1.6130079482565947,3.1650024414062514,-3.130322779016552,9.460327661829055,0.017339831194846056,6.312665051617657,-8.881239657836915,46.46670023600261,-1.939534060022666,3.147662610211402,3,-4.346002578735352,-5.420001983642578,-6.061502456665039,-3.6310043334960938,-1.4780044555664062,4,0.010582469655327387,1.3758856997535327,67.26999664306639,2.1249969170058285,68.96199798583984,-1.2409339098208771,67.56600189208984,0.010582469655327387
3094,2022-03-07,58.27399826049805,67.59200286865234,58.16799926757813,66.74400329589844,12903000.0,-0.13143153030350752,-1.1709284316116253,51.64831356129332,44.64144263214584,53.717301525928754,5.361842592203757,5.204456709232872,5.534610008815022,6.732893602844882,12.378790718950471,9.424003601074212,0.8612032211578651,-5.4234020233154325,-12.198343587889951,1.3515395412590863,-8.810872805602685,-2.035931241028173,12.03000259399414,0.8734259975230294,-48.87587312011274,3.3874707822872585,3,4.472002029418945,3.3980026245117188,2.756502151489258,5.187000274658203,7.745998382568345,0,0.18986167941603727,2.9591298141228264,67.09200286865234,1.3758856997535327,67.26999664306639,2.1249969170058285,68.96199798583984,0.18986167941603727
3095,2022-03-08,55.36600112915039,57.29999923706055,54.5,56.91400146484375,10565500.0,-0.04990213848633218,1.413796732179824,0.18276262283475525,37.30578247467216,53.39461906760225,8.52096982325812,8.046296037802435,8.151224314451838,9.632521564186277,12.404478141597991,3.773998260498047,0.42421811558754285,-8.027499198913574,-15.712227789670422,-0.34277060815673366,-11.869863494291991,-4.18513490353515,14.69527969360351,5.7131633001793345,-40.77551808694146,3.8423642953784216,3,7.035999298095703,7.035999298095703,5.664499282836914,8.09499740600586,12.80599594116211,1,0.23501782605804866,-1.1709284316116253,58.27399826049805,2.9591298141228264,67.09200286865234,1.3758856997535327,67.26999664306639,0.23501782605804866
3096,2022-03-09,57.486000061035156,57.86000061035156,54.80599975585938,57.02199935913086,10994500.0,0.03829062761710955,4.039597883664484,-0.2997419904928302,41.247141409505915,51.69506907544492,7.255518263445012,5.79114145792817,5.6382221390507965,7.504548553584669,12.302048749314249,3.0540008544921804,0.36570868624650643,-5.633200263977052,-13.760187034346856,2.493786506392759,-9.696693649161958,-1.5697068787921467,11.952829528808593,19.69917288650179,-24.810081704958744,4.063493385184905,3,4.9160003662109375,4.9160003662109375,3.5445003509521484,5.974998474121094,8.865997314453125,2,0.15530740344308835,1.413796732179824,55.36600112915039,-1.1709284316116253,58.27399826049805,2.9591298141228264,67.09200286865234,0.15530740344308835
3097,2022-03-10,57.35200119018555,57.94599914550781,55.512001037597656,56.86000061035156,7338000.0,-0.002330982686346905,1.8976228482678286,1.060344473219057,43.35605433643248,50.53408680787197,7.217644697458496,5.530085235424593,5.380325266108542,7.624986956384291,13.194273194408023,2.4339981079101562,0.5786179256296222,-5.336399078369141,-13.736408234033263,3.0636100772949746,-9.536403656201202,-1.1363945005370795,11.489275216064456,21.427510994125768,-25.399847594948127,4.200004577832058,3,5.049999237060547,5.049999237060547,3.4174985885620117,6.108997344970703,8.731998443603516,3,0.1791044627207996,4.039597883664484,57.486000061035156,1.413796732179824,55.36600112915039,-1.1709284316116253,58.27399826049805,0.1791044627207996
3098,2022-03-11,55.82600021362305,58.4119987487793,55.70399856567383,58.4119987487793,6845000.0,-0.026607632600336162,1.0943555429677359,-5.256088389222717,42.89109647486225,48.383232852804014,8.165043004441394,6.669849639006728,6.483846895989721,9.09185138992018,14.219384816954971,2.7080001831054688,1.240218994094107,-6.400100135803221,-15.253256573740273,2.453056302133831,-10.826678354771744,-1.9735219168346987,12.441625136376956,10.128322052220431,-40.29343775434828,4.426578218968525,3,6.576000213623047,6.576000213623047,4.596499443054199,7.634998321533203,11.21200180053711,4,0.2031311594811449,1.8976228482678286,57.35200119018555,4.039597883664484,57.486000061035156,1.413796732179824,55.36600112915039,0.2031311594811449
3099,2022-03-14,55.0880012512207,56.42200088500977,53.05400085449219,55.26599884033203,9983000.0,-0.013219628122708493,1.7052190845039037,0.06883127994524299,43.801512915470845,46.851136506167464,7.528886467614548,7.229895725785653,6.826955421440857,9.748641299121402,14.777543167996917,3.3680000305175852,0.8617710803941065,-6.789799118041991,-16.20192883755307,2.6223306014690806,-11.495863977797526,-2.083734258286455,12.628919084779298,37.96194841541913,-16.285098176526986,4.706064859755537,3,6.267997741699219,6.590999603271484,5.334498405456543,8.372997283935547,13.027996063232408,0,0.19107604056758154,1.0943555429677359,55.82600021362305,1.8976228482678286,57.35200119018555,4.039597883664484,57.486000061035156,0.19107604056758154
3100,2022-03-15,56.66400146484375,56.79600143432617,54.75199890136719,55.68999862670898,6130000.0,0.028608774648329227,2.302096846256952,-5.47200017144943,49.65433240778558,46.23240270333052,4.742536137751195,5.510660292833236,4.868686457540306,8.095524703264687,15.227025882528356,2.0440025329589844,0.4643974085053273,-4.9434989929199205,-14.6386350540931,4.751637068253267,-9.791067023506514,-0.09593096233332687,10.173143702265776,67.37592439520506,6.355046471163014,4.847568030586593,3,4.691997528076172,5.0149993896484375,4.1189985275268555,6.7969970703125,7.5879974365234375,1,0.16511356304456215,1.7052190845039037,55.0880012512207,1.0943555429677359,55.82600021362305,1.8976228482678286,57.35200119018555,0.16511356304456215
3101,2022-03-16,59.50799942016602,59.566001892089844,56.34000015258789,56.77000045776367,9152500.0,0.050190559822831826,1.260684880239521,2.811079039200391,43.876686471430475,45.137508654370166,0.46540114072322325,2.3976894694722404,1.8370281101693493,5.187323121265784,15.850833841459197,3.226001739501953,-0.5555344672639038,-1.850700950622553,-11.490257820382858,7.788855919137752,-6.670479385502709,2.969077484257596,6.502157088186458,99.10929879173946,40.66597445901485,4.819778434880152,3,0.923999786376946,2.1710014343261648,0.938500404357903,3.9529991149902273,1.3500022888183594,2,0.14559383166241058,2.302096846256952,56.66400146484375,1.7052190845039037,55.0880012512207,1.0943555429677359,55.82600021362305,0.14559383166241058
3102,2022-03-17,60.69599914550781,60.70800018310547,57.84000015258789,58.74200057983398,8120000.0,0.01996369793838504,1.8998979790596717,0.7136593521421115,42.922994977550985,43.29967156665073,-1.959220124109919,0.9948044020432079,0.5420979498073564,3.9383423245565012,16.124071504293546,2.868000030517578,-1.3537584463015548,-0.49390125274658203,-10.051288432634337,9.063485927141173,-5.2725948426904665,4.284792337197295,4.536788023613056,99.84320566174088,44.58500110654789,4.778693589943877,3,-0.3729972839355469,0.983001708984375,-0.32149791717529297,2.7649993896484375,4.0019989013671875,3,0.09318568455263776,1.260684880239521,59.50799942016602,2.302096846256952,56.66400146484375,1.7052190845039037,55.0880012512207,0.09318568455263776
3103,2022-03-18,63.99399948120117,64.23200225830078,60.06000137329102,60.597999572753906,13095000.0,0.05433637113027823,1.1549560945909563,1.7379746168217667,41.749005010238044,42.978289608660965,-6.41778511904122,-2.271097463237723,-2.70646701184981,0.6087132473504084,16.010401915093546,4.1720008850097585,-2.157625006439517,2.709799194335936,-6.92265197073182,12.342250359403693,-2.1064263881979457,7.526024776869811,0.5080605090419823,97.87079310064752,46.11580675216325,4.8162255825338764,3,-5.3509979248046875,-2.3149986267089844,-4.407999038696289,-0.5330009460449219,-2.694000244140625,4,0.032659314459660305,1.8998979790596717,60.69599914550781,1.260684880239521,59.50799942016602,2.302096846256952,56.66400146484375,0.032659314459660305
3104,2022-03-21,62.90599822998047,63.77199935913086,61.1619987487793,63.06800079345703,7950500.0,-0.017001613589416542,2.324842188130215,-0.04770393634981988,42.102756890286294,43.511286765951425,-5.144652348818383,-1.0863154758651135,-1.6484178314089704,1.6880730544874467,15.581993258446648,2.832000732421875,-2.8905267923778695,1.5249980926513658,-8.13303539650967,11.1830315818124,-3.3040186519291552,6.35401483723188,1.3260040283203125,86.01262068804559,36.496504639894894,4.829016744580516,3,-4.262996673583984,-1.2269973754882812,-2.5499982833862305,0.5550003051757812,-2.841999053955078,0,0.06568537024201304,1.1549560945909563,63.99399948120117,1.8998979790596717,60.69599914550781,1.260684880239521,59.50799942016602,0.06568537024201304
3105,2022-03-22,65.13800048828125,65.35600280761719,62.4000015258789,62.64400100708008,6457500.0,0.035481548995387024,1.0177454780277702,-15.394814919468777,43.69809169557656,43.78361457551484,-6.531589963031898,-3.027944992682862,-3.889309050656479,-0.5332286759346516,14.661490539684758,2.9560012817382884,-3.8095404402524053,3.474100303649905,-6.280458698587054,13.228659305886865,-1.4031791974685746,8.351379804768385,-12.083999633789062,97.58205129615472,51.125838603386555,4.877279501118481,3,-5.9329986572265625,-3.4589996337890625,-4.301000595092773,-1.677001953125,-3.408000946044922,1,0.045718272035501384,2.324842188130215,62.90599822998047,1.1549560945909563,63.99399948120117,1.8998979790596717,60.69599914550781,0.045718272035501384
3106,2022-03-23,64.28600311279297,65.91000366210939,63.63399887084961,64.75,3931500.0,-0.01307988223620038,-1.5746582317810083,-0.1860453022161652,44.942382538975245,43.95987326468625,-5.155756548655646,-1.6805557996787286,-3.1210824814519498,0.3030040782081187,13.28139699319643,2.27600479125978,-3.5696437572304447,2.2529027938842745,-7.299642317424627,11.805447905193176,-2.5233697617701694,7.0291753495387255,-10.985962219238282,79.87608620739356,34.101753288533445,4.77627255565445,3,-4.80400085449218,-2.6070022583007812,-3.449003219604492,-0.8250045776367188,-6.4840049743652415,2,-0.0005289520234461609,1.0177454780277702,65.13800048828125,2.324842188130215,62.90599822998047,1.1549560945909563,63.99399948120117,-0.0005289520234461609
3107,2022-03-24,67.14199829101561,67.26999664306639,63.66600036621094,64.50399780273439,4998500.0,0.04442639205942944,1.4906701957703627,-5.685384020915143,50.07768573565176,44.75838318255175,-7.238170070080024,-4.461938399359013,-6.021973894943557,-2.5809214218623,13.061238018401749,3.6039962768554545,-2.661298780179095,4.916298103332508,-4.894780019544058,14.727376226209081,0.010759041894218058,9.821837164770791,-13.337558886718739,98.22470962515945,50.3676677258441,4.905539061438286,3,-6.979999542236321,-5.462997436523423,-6.304998397827134,-3.680999755859361,-8.73799896240233,3,-0.09359263563759768,-1.5746582317810083,64.28600311279297,1.0177454780277702,65.13800048828125,2.324842188130215,62.90599822998047,-0.09359263563759768
3108,2022-03-25,66.54599761962889,67.23000335693361,64.40599822998047,66.59999847412111,4292500.0,-0.008876719289817037,3.2982987865063444,-0.020470373198224825,67.26499179368395,47.36543639124209,-5.544708410355717,-3.946019050835396,-5.460860865977352,-1.9775447091647465,13.308381377264544,2.824005126953139,-2.013690750507159,4.242697715759263,-5.684436705826627,14.169832137345146,-0.720869495033682,9.206264926552208,-11.933624781005847,88.14670476368914,32.92773082577437,4.963567210792942,3,-5.534999847412102,-4.8669967651367045,-5.7089977264404155,-3.084999084472642,-9.23999786376951,4,-0.02777025875120087,1.4906701957703627,67.14199829101561,-1.5746582317810083,64.28600311279297,1.0177454780277702,65.13800048828125,-0.02777025875120087
3109,2022-03-28,67.70600128173828,68.24600219726561,65.9219970703125,66.59999847412111,3872000.0,0.017431606762285945,1.1262581843056922,-20.481209381170082,77.78278586658554,50.49082010888654,-5.282088862517355,-5.481410291969382,-6.559753921304093,-3.1371476733873465,14.009557476295468,2.324005126953111,-1.3806162024416864,5.462601280212404,-4.310090844507968,15.235293404932769,0.5762552178522213,10.348947342572586,-12.334171014848636,90.76290021363891,28.07217428997992,4.886346062360183,3,-5.4130001068115305,-6.027000427246094,-6.105501174926758,-4.245002746582031,-10.232002258300781,0,-0.0946149812927376,3.2982987865063444,66.54599761962889,1.4906701957703627,67.14199829101561,-1.5746582317810083,64.28600311279297,-0.0946149812927376
3110,2022-03-29,69.49600219726561,69.71800231933594,67.27200317382811,68.91200256347656,6421000.0,0.026437847186969066,3.7587537664574056,0.5280272615647746,77.4476712699466,54.220929530943884,-5.655149547098887,-7.504148395176877,-8.29663001157462,-4.921093331652841,14.561482808743403,2.4459991455078267,-0.48747300813248273,7.156102180480943,-2.872646827373046,17.18485118833494,2.1417276765539413,12.170476684407937,-13.09423817594589,96.3510848744578,27.05638596995054,5.014374503926997,3,-5.717000961303697,-7.817001342773423,-7.921002388000474,-6.035003662109361,-12.59200286865233,1,-0.13572008062373597,1.1262581843056922,67.70600128173828,3.2982987865063444,66.54599761962889,1.4906701957703627,67.14199829101561,-0.13572008062373597
3111,2022-03-30,68.38600158691406,70.16000366210939,68.00199890136719,69.0,3578000.0,-0.01597215055911838,-2.123008468494351,-1.0513678049800377,74.14019504797085,57.6895073165461,-3.5239482687368877,-6.787511797802814,-7.119065920012886,-3.8385108598599516,15.29471662008341,2.1580047607422017,0.4867915561326086,6.074901390075681,-3.8767888206532177,16.026591600804572,1.0990562847112386,11.050746495440123,-10.65261373579272,72.6824580407009,-2.556942306479712,4.975845105364446,3,-3.275999069213853,-6.707000732421875,-7.360501289367676,-4.9250030517578125,-15.112003326416016,2,-0.09732989047792773,3.7587537664574056,69.49600219726561,1.1262581843056922,67.70600128173828,3.2982987865063444,66.54599761962889,-0.09732989047792773
3112,2022-03-31,68.34799957275389,70.59600067138672,68.25199890136719,68.25199890136719,6092500.0,-0.0005556987289551119,-47.83302868950171,-0.15635328909761845,79.30356336555334,61.86223602269224,-2.5550530281253003,-7.024771302873148,-7.004102629967534,-3.8373359660216266,16.02772452572291,2.3440017700195312,1.1815948002617063,5.982999229431137,-4.092683339414904,16.058681798277178,0.9451579450081198,11.020840513854154,-9.123417824313982,63.68335683366671,-18.974563429325258,5.037841284423019,3,-2.4689998626708842,-6.522998809814439,-7.798999786376939,-4.887001037597642,-19.304000854492173,3,-0.15429861152118052,-2.123008468494351,68.38600158691406,3.7587537664574056,69.49600219726561,1.1262581843056922,67.70600128173828,-0.15429861152118052
3113,2022-04-01,67.802001953125,69.01999664306639,67.20400238037111,68.20200347900389,3621500.0,-0.007988494513986422,-1.2756810761457282,-4.166653421283152,80.0226712717838,66.07555984285862,-1.5780315719527067,-6.769954113827325,-6.3719103029471,-3.363648589880583,16.99250656722992,1.815994262695284,1.9509596181940623,5.401501655578613,-4.749031439358603,15.55203475051583,0.3262351081099979,10.476768203047222,-6.985421555472534,40.22258096635659,-46.102568882826034,5.075266547468609,4,-1.3040008544921875,-5.977001190185547,-7.7560014724731445,-4.34100341796875,-15.444000244140618,4,-0.13860951526193932,-47.83302868950171,68.34799957275389,-2.123008468494351,68.38600158691406,3.7587537664574056,69.49600219726561,-0.13860951526193932
3114,2022-04-04,69.33799743652344,69.5260009765625,68.06999969482422,68.49600219726561,3355000.0,0.022654131724021198,1.3908021497563359,-2.1049800682829307,79.98485600570385,70.10742254398387,-2.353158950974546,-7.836335920922089,-7.696731952766243,-4.956954640524174,16.93300452405653,1.7239990234375,2.775931325242354,6.384297180175778,-4.022062450584642,16.7906568109362,1.1811173647955684,11.587476995555988,-7.152298200548174,62.91262179596742,-24.743314734072108,5.203179815380211,4,-2.2229976654052734,-7.512996673583984,-9.502997398376465,-5.8769989013671875,-17.14599609375,0,-0.17352675481692326,-1.2756810761457282,67.802001953125,-47.83302868950171,68.34799957275389,-2.123008468494351,68.38600158691406,-0.17352675481692326
3115,2022-04-05,68.37799835205078,69.39600372314453,67.73000335693361,69.24800109863281,4341500.0,-0.01384520926424937,1.8576139657529969,-1.0332632609050043,73.038962830177,73.22926479856186,-0.9892656154951709,-6.167752118847375,-6.543450262881137,-4.009654883347707,16.11893142562029,1.6660003662109233,3.4304360304086003,4.773698234558104,-5.255446157054934,14.802842626171149,-0.2408739612484112,9.788270430364626,-5.01485691511791,34.61074773502209,-49.465020795967334,5.0145721958065215,4,-1.2469978332519531,-6.552997589111328,-6.894000053405769,-4.916999816894531,-15.0459976196289,1,-0.15946648909599515,1.3908021497563359,69.33799743652344,-1.2756810761457282,67.802001953125,-47.83302868950171,68.34799957275389,-0.15946648909599515
3116,2022-04-06,66.41400146484375,67.55799865722656,65.70400238037111,67.06199645996094,4918500.0,-0.028722643752968624,1.2609719107918582,0.7448194820797488,64.27645116077244,74.80690540135303,1.4620860460589284,-3.6897736565219006,-4.292690562568076,-2.081786285058868,15.167756135307437,2.6739959716796733,4.155095902228709,2.3633012771606445,-7.3075786965085285,12.034181250829818,-2.472138709673942,7.198741263995231,-2.038259735087337,14.513477769945043,-64.77665922475467,4.835439986834588,4,1.0869979858398438,-4.589000701904297,-4.323000907897949,-2.9530029296875,-10.104000091552727,2,-0.1431927293413361,1.8576139657529969,68.37799835205078,1.3908021497563359,69.33799743652344,-1.2756810761457282,67.802001953125,-0.1431927293413361
3117,2022-04-07,67.62400054931639,68.90399932861328,66.25399780273439,66.25399780273439,5227500.0,0.01821903601325925,-2.8686076104450695,-2.1142180987589927,60.11819229459733,74.0128165681212,0.36615424117771056,-4.3118328726225315,-5.184348439583886,-3.3381375762349563,14.33355919853176,2.650001525878892,4.737039569865608,3.0597003936767493,-6.1953787368442335,12.314779524197732,-1.567839171583742,7.687239958937241,-2.3774225677317418,50.23544934994365,-25.601230060341095,4.62753956526049,4,0.5260009765625142,-5.798999786376939,-5.414999961853013,-4.163002014160142,-12.510002136230455,3,-0.21220280037045824,1.2609719107918582,66.41400146484375,1.8576139657529969,68.37799835205078,1.3908021497563359,69.33799743652344,-0.21220280037045824
3118,2022-04-08,67.16600036621094,68.34200286865234,66.77999877929689,67.02400207519531,3617500.0,-0.006772746057391976,-3.9587047083900253,0.10364817980832096,62.306460436050045,72.29322485361725,1.0296269247675838,-3.1207088717209217,-4.397545522273248,-2.9071417257149506,13.606671994369876,1.5620040893554545,5.362868444991598,2.0347002029418917,-6.311108755596308,10.380509161480092,-2.138204276327201,6.207604682210992,-1.4619979858398295,38.25218531730245,-34.79790169091926,4.1729044792691,4,0.9840011596679688,-5.340999603271484,-4.956999778747559,-3.7050018310546875,-10.604000091552734,4,-0.26980915268353267,-2.8686076104450695,67.62400054931639,1.2609719107918582,66.41400146484375,1.8576139657529969,68.37799835205078,-0.26980915268353267
3119,2022-04-11,65.61399841308594,66.76799774169922,64.93000030517578,66.13800048828125,4485000.0,-0.02310695805411933,1.060539190529953,-3.6901998710509347,51.43131522245837,69.40251862611856,2.5185203060091084,-0.7796664951137728,-2.6082039473761185,-1.4102204809920806,12.07590328525815,2.2360000610351562,5.577322378478158,-0.0436016082763615,-6.921098365550819,6.833895148998103,-3.48234998691359,3.395146770360867,4.982002258300781,15.315664675896187,-52.374531442111476,3.438748378637232,4,2.1490020751953125,-3.7889976501464844,-3.4049978256225586,-2.1529998779296875,-11.497997283935547,0,-0.2020300092161097,-3.9587047083900253,67.16600036621094,-2.8686076104450695,67.62400054931639,1.2609719107918582,66.41400146484375,-0.2020300092161097
3120,2022-04-12,66.01999664306639,68.34400177001953,65.48999786376953,67.06199645996094,3894000.0,0.006187677017096549,-1.7155161462435529,1.9885413936694019,55.357787766748395,67.31558448376052,1.7518202780815102,-0.47305190019287124,-2.8644810474484785,-1.8705834066667961,10.763430015535647,2.85400390625,5.3394608377628145,-0.1054031372070483,-5.525533293866957,5.31472701945286,-2.8154682155370097,2.604661941122906,4.462684020996107,27.428198433420008,-37.12105796307533,2.710065078329956,4,1.743003845214858,-4.194995880126939,-3.810996055603013,-2.558998107910142,-10.987995147705064,1,-0.20945162077261648,1.060539190529953,65.61399841308594,-3.9587047083900253,67.16600036621094,-2.8686076104450695,67.62400054931639,-0.20945162077261648
3121,2022-04-13,68.1719970703125,68.54000091552734,66.10399627685547,66.39800262451172,3954500.0,0.032596191103746675,-1.0626564554108135,-1.7024901703800555,53.32730000808392,64.42933299959724,-0.48470052275672515,-2.0476719482811347,-4.870518019037021,-4.071884590632777,10.299351085910418,2.5200042724609517,4.802988968403923,1.6133974075317354,-2.886659481569396,6.1134542966328596,-0.6366310370188302,3.863425852082301,2.199629986572262,81.58021041314699,20.411176655397107,2.250028444550563,4,-0.9439964294433594,-6.346996307373047,-5.769996643066406,-4.71099853515625,-11.115997314453118,2,-0.21768463556355355,-1.7155161462435529,66.01999664306639,1.060539190529953,65.61399841308594,-3.9587047083900253,67.16600036621094,-0.21768463556355355
3122,2022-04-14,66.35199737548828,68.67800140380861,66.20999908447266,68.56999969482422,3645000.0,-0.02669717439767938,1.0279346769896127,-1.250287070845214,49.419230354601154,61.028950675465836,1.1425415069974179,0.22955655480873816,-2.9723404017687614,-2.309075870149883,10.169486247523595,2.4680023193359517,4.077320075068087,-0.4894021987915096,-4.051276805927316,3.0724724083442894,-2.2703395023594055,1.2915351047763863,3.910797146362299,37.94014550399165,-18.997799499343728,1.7809373035678997,4,0.8760032653808594,-4.526996612548828,-3.9499969482421875,-2.8909988403320312,-9.077999114990234,3,-0.1513442910447631,-1.0626564554108135,68.1719970703125,-1.7155161462435529,66.01999664306639,1.060539190529953,65.61399841308594,-0.1513442910447631
3123,2022-04-18,66.08399963378906,66.84400177001953,64.65000152587889,65.88600158691406,3188000.0,-0.0040390305084956335,1.554129548542973,-0.0892686383368075,44.87032675158896,57.127336313897516,1.2753266868902386,0.6979440401813548,-2.5446221437545518,-2.0630131243606513,10.786544920109394,2.194000244140639,3.4496599557531056,-0.8618999481201115,-4.186784694945885,2.462984798705662,-2.5243423215329983,0.8005424252927753,4.072139003728026,35.60074854439189,-16.353895300108817,1.6624423734128868,4,0.9390029907226562,-4.258998870849609,-3.6819992065429688,-2.6230010986328125,-8.91600036621093,0,-0.16600086679823345,1.0279346769896127,66.35199737548828,-1.0626564554108135,68.1719970703125,-1.7155161462435529,66.01999664306639,-0.16600086679823345
3124,2022-04-19,67.03800201416016,67.23200225830078,65.09200286865234,65.87400054931639,3805000.0,0.01443620824492764,1.7577277017461066,5.878853267570972,41.79243490121373,53.65549987734603,-0.0438514895397617,0.07312210184682044,-3.436261947491346,-3.0230235016097993,11.484467579332422,2.1399993896484375,2.7204958558889984,-0.11449775695800213,-2.8423110479348423,2.613315534018838,-1.4784044024464293,1.249408888530425,2.89789113889141,59.285018884077836,12.411430994126555,1.363906645488422,4,-0.2610015869140625,-5.213001251220703,-4.6360015869140625,-3.5770034790039062,-9.57400131225586,1,-0.15626959970091514,1.554129548542973,66.08399963378906,1.0279346769896127,66.35199737548828,-1.0626564554108135,68.1719970703125,-0.15626959970091514
3125,2022-04-20,68.11599731445311,69.73000335693361,67.34600067138672,67.59999847412111,5339000.0,0.016080361405539145,-3.6562805009797845,0.44329741492315194,49.096491353480914,51.96883767653587,-1.2995852932728411,-0.8119594899973066,-4.392240138007324,-4.119213465219701,12.152316611944912,2.6920013427734517,2.013301392255201,0.8145977020263473,-1.7716526752031996,3.400848079255894,-0.47852748658841904,2.1077228906411136,-3.4659957885742188,68.22823896216204,23.602301701348736,1.2931251886147703,4,-0.9259948730468608,-5.441997528076158,-6.598497390747056,-4.654998779296861,-9.255996704101548,2,-0.20553169207334132,1.7577277017461066,67.03800201416016,1.554129548542973,66.08399963378906,1.0279346769896127,66.35199737548828,-0.20553169207334132
3126,2022-04-21,64.25199890136719,71.51599884033203,64.08599853515625,68.91600036621094,6071000.0,-0.05672673917182802,-1.9743783176245655,-9.038782842695632,39.08779706311939,49.63212709526054,2.4870180810190163,3.2141520404815935,-0.4978684253211867,-0.2773817369483922,12.302829517740333,7.430000305175781,1.0553596485321464,-3.0477005004882756,-5.642328681840013,-0.4530723191365382,-4.345014591164144,-1.750386409812407,5.4780044555664205,2.234190570561628,-38.32953281732555,1.2973140906758671,4,3.548999786376953,-0.32399940490722656,-2.734498977661133,-0.9389991760253906,-4.677997589111328,3,-0.14349744075914928,-3.6562805009797845,68.11599731445311,1.7577277017461066,67.03800201416016,1.554129548542973,66.08399963378906,-0.14349744075914928
3127,2022-04-22,60.85800170898438,64.76799774169922,60.72800064086914,64.18000030517578,5262000.0,-0.05282321562622372,-1.2557209797657083,0.712263626251389,33.937809935586316,46.480054817431245,5.386807458461355,6.4435960671631065,2.791104871948697,3.0236802255719155,12.43450985652811,4.039997100830078,0.26409699398976727,-6.127497863769527,-10.006554233593413,-2.2484414939456414,-8.067026048681463,-4.187969678857591,10.65799713134765,1.205052742052867,-37.77417420899254,1.9395281849119412,4,5.263998031616204,3.819997787475579,0.19749832153319602,1.7819976806640554,-2.0300025939941406,4,-0.06247332883694923,-1.9743783176245655,64.25199890136719,-3.6562805009797845,68.11599731445311,1.7577277017461066,67.03800201416016,-0.06247332883694923
3128,2022-04-25,64.697998046875,64.86199951171875,60.20199966430664,60.42599868774414,6626000.0,0.06309764090271996,1.026085882061229,-1.285972656348686,40.30099769076687,45.24335286946551,1.2962201681283574,2.590889872484439,-1.0825743359872888,-0.8521308635232288,12.622539707220149,4.659999847412109,-0.1311444316996102,-2.195101547241208,-6.204101111756316,1.8138980172738997,-4.199601329498762,-0.19060176498365422,6.818000793457031,39.73836582996645,3.6301337928548065,2.0044997822575534,4,1.161001205444336,1.0900020599365234,-3.6969966888427734,-2.201995849609375,-6.885997772216797,0,-0.11474852407331237,-1.2557209797657083,60.85800170898438,-1.9743783176245655,64.25199890136719,-3.6562805009797845,68.11599731445311,-0.11474852407331237
3129,2022-04-26,61.29999923706055,64.28800201416016,61.28799819946289,63.86600112915039,4976500.0,-0.052520926649886945,-1.3166017138127177,-0.6006559637246524,36.57332920187556,43.15619080670187,4.490107208027908,5.780741627645384,2.338856065991372,2.5756739709327263,12.559746081531035,3.4099998474121094,-0.6000730121451738,-5.2728002548217745,-9.97246401669996,-0.5731364929435898,-7.622632135760867,-2.922968373882682,9.53715965270996,9.704787455532003,-25.49434239991992,2.349831880939093,4,4.559000015258789,4.559000015258789,-1.138998031616211,0.1360015869140625,-0.6559982299804688,1,-0.06740619936230441,1.026085882061229,64.697998046875,-1.2557209797657083,60.85800170898438,-1.9743783176245655,64.25199890136719,-0.06740619936230441
3130,2022-04-27,60.06399917602539,63.14799880981445,59.928001403808594,61.316001892089844,5187000.0,-0.020163133383660825,-3.2257232038487436,0.4879196386892674,37.61216191054668,41.41006435141995,5.355599419143175,6.612937720049587,3.583892629812212,3.809526893669478,12.26014744837267,3.2199974060058594,-1.1464192533217386,-6.037200164794925,-11.354178351899279,-0.7202219776905707,-8.695689258347102,-3.3787110712427477,10.13505016021729,1.1736089256298465,-35.12846875150058,2.6584890935521774,4,5.658000946044922,5.658000946044922,0.09700202941894531,1.3720016479492188,-0.7360000610351491,2,-0.0432871355518879,-1.3166017138127177,61.29999923706055,1.026085882061229,64.697998046875,-1.2557209797657083,60.85800170898438,-0.0432871355518879
3131,2022-04-28,61.72999954223633,62.37799835205078,59.33399963378906,60.847999572753906,5961500.0,0.027737086925039733,1.795226894170933,-0.704471290809098,38.70274491338106,40.21934374683994,2.994620021968643,4.661728213219675,1.8686517605546697,2.183905733383469,11.892528242876836,3.0439987182617188,-1.3339319150353077,-4.038399696350098,-9.581639660289667,1.504840267589472,-6.810019678319875,-1.2667797143803128,7.64736595941163,43.34298048762983,8.439722047091507,2.771619981969783,4,3.6949996948242188,3.6949996948242188,-1.2879981994628906,-0.29399871826171875,-2.33599853515625,3,-0.046492774229183076,-3.2257232038487436,60.06399917602539,-1.3166017138127177,61.29999923706055,1.026085882061229,64.697998046875,-0.046492774229183076
3132,2022-04-29,57.80199813842773,61.97600173950195,57.52799987792969,61.24399948120117,6013000.0,-0.06363196878239108,-1.2295760616623677,-3.902495988512665,34.15887479550973,39.02918241838669,6.23828213374329,8.178453330440043,5.714035815447652,6.164280288635027,11.559119853097318,4.448001861572266,-1.7536626000569981,-7.439101028442387,-13.882440640730117,-0.9957614161546644,-10.660770834586252,-4.217431222298522,10.571030776434334,3.7360004660442065,-29.473653140248427,3.221669806143862,4,6.720001220703132,6.720001220703132,2.778503417968757,3.634002685546882,3.2740020751953196,4,0.03065643456796141,1.795226894170933,61.72999954223633,-3.2257232038487436,60.06399917602539,-1.3166017138127177,61.29999923706055,0.03065643456796141
3133,2022-05-02,58.40399932861328,58.89799880981445,56.70600128173828,57.71200180053711,6456000.0,0.010414885463714274,1.6095263180601316,-0.20104510694890793,37.39774483896811,38.54088352258162,4.953187732417327,7.205718161690527,5.098024368698191,5.538210115843498,11.670331509674948,2.191997528076172,-2.328751801258079,-6.367199707031247,-13.370590748935811,0.6361913348733168,-9.86889522798353,-2.865504186078965,8.667626101816893,22.39511847597274,-12.537765514846367,3.501695520952283,5,5.707000732421875,5.707000732421875,2.516500473022461,3.032001495361328,1.7019996643066406,0,0.007259773153398319,-1.2295760616623677,57.80199813842773,1.795226894170933,61.72999954223633,-3.2257232038487436,60.06399917602539,0.007259773153398319
3134,2022-05-03,57.30599975585938,58.79999923706055,56.72600173950195,58.40399932861328,5069500.0,-0.01880007508691217,1.1947070553756973,-1.586710252862401,35.12867739924474,36.98890419433316,5.057362093356751,7.7536250827253,6.205652742733037,6.588905750595806,11.650890955248903,2.0739974975585938,-2.775752172023921,-6.86359939575194,-14.27071778069898,0.5435189891950998,-10.56715858822546,-3.1600402032784203,8.31443829375393,9.313857565236965,-25.470808837840913,3.70355919247352,5,6.805000305175774,6.805000305175774,4.03899955749511,4.130001068115227,3.394001007080071,1,0.008829800037597035,1.6095263180601316,58.40399932861328,-1.2295760616623677,57.80199813842773,1.795226894170933,61.72999954223633,0.008829800037597035
3135,2022-05-04,57.4739990234375,57.69800186157226,53.55199813842773,56.8380012512207,11359000.0,0.002931617427387012,6.649429028909361,-0.579233169118315,30.416630936742223,36.02544129140236,3.599578351410038,7.090367328455841,6.097467524174746,6.393323637799597,12.018096689206851,4.146003723144531,-3.1611256409721165,-6.150400161743164,-13.852569922055324,1.5517695985689954,-10.001485041899244,-2.2993152815870843,6.898417878673314,44.43689995561194,14.928310270157283,3.85108488015608,5,1.7329998016357422,5.059999465942383,4.512001991271973,3.9620018005371094,0.18799972534179688,2,0.055155410055073295,1.1947070553756973,57.30599975585938,1.6095263180601316,58.40399932861328,-1.2295760616623677,57.80199813842773,0.055155410055073295
3136,2022-05-05,56.90399932861328,61.27799987792969,55.15999984741211,60.599998474121094,13191000.0,-0.009917522784377297,1.4220101604407287,-5.8113397671587,31.87537888667103,35.79628228596733,3.3722826769607437,7.284870273629451,6.805000389944425,6.880380435078507,12.665621415321048,6.118000030517578,-3.6376828996782464,-6.244899749755859,-14.383774968192142,1.8939754686804235,-10.314337358974,-2.175462140537718,5.737150571308241,39.791070243109914,10.880199532823916,4.0694376092181415,5,2.302999496459961,5.629999160766602,5.8250017166137695,4.532001495361328,-3.605998992919922,3,0.042598056638843085,6.649429028909361,57.4739990234375,1.1947070553756973,57.30599975585938,1.6095263180601316,58.40399932861328,0.042598056638843085
3137,2022-05-06,53.27399826049805,55.9000015258789,52.6520004272461,55.82400131225586,7995000.0,-0.06379166861633823,1.404142795426889,0.6899360501360328,28.233526021452036,34.4554521004879,6.496539655957001,10.313459602242993,10.327253479772573,10.408777526948697,13.142586755143629,4.25199890136718,-4.501445936729532,-9.157400703430177,-18.123267337258994,-0.191534069601353,-13.640334020344582,-4.674467386515765,8.00400161743164,7.210733513351365,-19.99245902299906,4.482933316914411,5,5.196002960205078,8.810001373291016,10.120503425598152,8.162002563476562,0.5720024108886719,4,0.11487785686098828,1.4220101604407287,56.90399932861328,6.649429028909361,57.4739990234375,1.1947070553756973,57.30599975585938,0.11487785686098828
3138,2022-05-09,49.04399871826172,52.38000106811523,48.72600173950195,51.95199966430664,10737000.0,-0.07940082742715437,-1.0620793359144967,1.1403911630773649,22.487906278469936,32.890405108998394,9.244678892374083,13.825008400815335,14.34319705527755,14.562000535850842,13.908498069205413,4.547996520996094,-5.030422036021896,-12.48130016326904,-22.966606363821498,-1.9959939627165824,-17.72395326354527,-7.238647062992811,12.234001159667969,2.5334371089987906,-19.760175390102223,5.24265310027623,5,6.893001556396484,11.077001571655273,14.808001518249512,12.538002014160156,6.460002899169922,0,0.24533076033380552,1.404142795426889,53.27399826049805,1.4220101604407287,56.90399932861328,6.649429028909361,57.4739990234375,0.24533076033380552
3139,2022-05-10,52.35800170898438,53.459999084472656,49.10400009155274,51.75600051879883,13170000.0,0.0675720389310075,2.1047792543248427,-0.2070154726064709,27.448626925009506,31.761123443938704,5.0610896878804255,9.978587090027382,10.723183588186124,11.122714123678783,15.264021673004958,4.4160003662109375,-5.1033452902597745,-8.504497337341299,-19.561846598318546,2.5528519236359557,-14.033171967829922,-2.975822706852675,6.409598541259761,28.93563183668042,11.938043177861019,5.528674630488626,5,3.193998336791985,7.76299858093261,11.80349922180175,9.223999023437493,0.38799667358397727,1,0.147981149605372,-1.0620793359144967,49.04399871826172,1.404142795426889,53.27399826049805,1.4220101604407287,56.90399932861328,0.147981149605372
3140,2022-05-11,52.19200134277344,55.74800109863281,51.8759994506836,52.31999969482422,15667500.0,-0.0031704870467289537,-9.189449380113608,-0.2126214268967284,30.697825891050584,30.871687997013098,4.462272952607705,9.544883010726252,10.61806952193762,11.205454869305626,15.926562599226452,3.8720016479492116,-5.667346533773291,-7.979097938537599,-19.401842529848523,3.4436466527733245,-13.690470234193057,-2.267725642882141,4.567279205322265,27.61313031636281,8.38669729626723,5.711372295655462,5,3.1590003967285156,7.928998947143555,12.277998924255371,9.389999389648438,1.6059989929199219,2,0.1630134733536912,2.1047792543248427,52.35800170898438,-1.0620793359144967,49.04399871826172,1.404142795426889,53.27399826049805,0.1630134733536912
3141,2022-05-12,53.33200073242188,55.47999954223633,50.79999923706055,51.4000015258789,10798000.0,0.021842415702004736,-1.988502331201068,-15.093938129582277,37.017869038992664,31.18935402406676,2.24145378577019,7.6271521870248264,9.169608788123092,9.953139325954474,16.64199972518771,4.680000305175781,-5.862268701101911,-6.09709873199462,-17.256454735465645,5.062257271476398,-11.67677673373013,-0.5174207302591114,-4.605998992919929,64.20405812760801,40.93422964451149,5.57967800173551,5,1.6700000762939382,6.78899955749511,11.145999908447259,8.249999999999993,2.8699989318847585,3,0.08118949142901921,-9.189449380113608,52.19200134277344,2.1047792543248427,52.35800170898438,-1.0620793359144967,49.04399871826172,0.08118949142901921
3142,2022-05-13,56.31000137329102,56.69800186157226,54.46799850463867,54.512001037597656,8673500.0,0.05583890722214613,-1.3647900001011242,0.9306423779079149,35.087478004524655,30.932657709128595,-1.0844889324755087,4.066761517809319,5.965938231801822,6.889537458865085,17.212000398217857,3.3660011291503764,-5.975392680846944,-2.6169982910156193,-13.360745541711871,8.126748959680633,-7.988871916363742,2.754875334332503,-7.448919677734381,95.1329593283991,70.89164509689351,5.371873625348124,5,-1.3080005645752024,3.8109989166259695,8.3529987335205,5.271999359130852,-0.6220016479492259,4,-0.05348962820353109,-1.988502331201068,53.33200073242188,-9.189449380113608,52.19200134277344,2.1047792543248427,52.35800170898438,-0.05348962820353109
3143,2022-05-16,55.11399841308594,57.47600173950195,54.95600128173828,55.86000061035156,6360500.0,-0.021239618736226373,-3.745779393382089,-0.414906595096904,38.06805263462286,31.25925495750394,-0.45175811228668294,4.636496533480006,6.923458942124483,7.96426881524863,18.330078415965872,2.520000457763672,-6.313137818529064,-3.2645011901855483,-13.581403849894116,7.052401469523012,-8.422952520039829,1.893950139668732,-5.939439910888673,71.78687456428527,43.81868721715186,5.158451329854281,5,-0.11199760437011719,5.007001876831055,9.873502731323242,6.704002380371094,1.6860008239746094,0,-0.023006818198807233,-1.3647900001011242,56.31000137329102,-1.988502331201068,53.33200073242188,-9.189449380113608,52.19200134277344,-0.023006818198807233
3144,2022-05-17,56.5620002746582,57.4000015258789,55.03400039672852,56.68600082397461,7720500.0,0.026272850877545162,2.048966690262712,0.16622008590713847,43.299920564879756,32.69073158285256,-2.253359696572687,2.491139959628235,5.533157888245043,6.373730692956599,19.372432888230875,2.3660011291503764,-6.138653138093723,-1.2926992416381822,-10.789603330106004,8.204204846829647,-6.041151285872097,3.4557528025957325,-6.889355178222658,86.30915035592781,52.68163393075989,4.748452044233914,5,-1.5599994659423828,3.559000015258789,8.425500869750977,5.256000518798828,2.568000793457024,1,-0.018705113894293857,-3.745779393382089,55.11399841308594,-1.3647900001011242,56.31000137329102,-1.988502331201068,53.33200073242188,-0.018705113894293857
3145,2022-05-18,54.11600112915039,56.65599822998047,53.68600082397461,55.316001892089844,11199000.0,-0.04324456585040026,-1.8834907049222525,9.677382637051622,35.854953109316,33.13290649647978,-0.3730113371966439,4.0417390324074915,8.103372565405742,8.658776852967307,19.771297211387974,2.9699974060058594,-6.219782649104793,-3.038698577880858,-11.339513730998263,5.262116575236547,-7.189106154439564,1.1117089986778481,-3.9751546341308597,49.67047107722302,16.558411328156033,4.150407576558704,5,-1.0149993896484375,6.004999160766602,10.677999496459961,7.701999664306641,4.733997344970703,2,-0.025316038103267324,2.048966690262712,56.5620002746582,-3.745779393382089,55.11399841308594,-1.3647900001011242,56.31000137329102,-0.025316038103267324
3146,2022-05-19,55.03200149536133,56.321998596191406,53.14400100708008,53.51800155639648,8350500.0,0.016926608527944698,-1.809899320370339,-1.2616658136585208,44.205514790844504,34.90757191530116,-1.7684515423449625,2.529259698204669,7.256448432015375,7.525958575688946,21.418823351578162,3.177997589111328,-6.125456272359784,-1.661698341369629,-9.300595371357929,5.977198688618671,-5.481146856363779,2.157750173624521,-4.451045685672852,43.58264471542997,6.475680887674322,3.819448514994148,5,-1.930999755859375,5.088998794555664,9.761999130249023,6.785999298095703,2.2579994201660156,3,-0.02242333780594885,-1.8834907049222525,54.11600112915039,2.048966690262712,56.5620002746582,-3.745779393382089,55.11399841308594,-0.02242333780594885
3147,2022-05-20,57.05599975585938,57.79999923706055,54.24599838256836,57.2599983215332,11468000.0,0.03677856893263565,4.535825165704575,-0.13474146228387468,47.338494511440494,37.66874838563122,-3.5755639408562345,0.21694333144350963,5.330789488268664,5.300043698839076,22.06784961354289,3.5540008544921875,-5.88281607654816,0.5524000167846737,-6.83525173491271,7.940051768482057,-3.1414258590640145,4.246225892633362,-6.061341190382095,84.0206236245866,43.191629313099526,3.693825875848691,5,-3.6040000915527415,3.06500053405761,7.470500946044915,4.769001007080071,0.1139984130859304,4,-0.014967752650150379,-1.809899320370339,55.03200149536133,-1.8834907049222525,54.11600112915039,2.048966690262712,56.5620002746582,-0.014967752650150379
3148,2022-05-23,57.27399826049805,58.50600051879883,56.71799850463867,57.290000915527344,7018000.0,0.0038207814352824165,-2.170210247582846,0.07844493894571772,49.934541216561115,40.16718330691473,-2.797559987818012,-0.6174152845878496,5.264886104812959,4.876983151232253,22.5247773542078,1.7880020141601562,-5.675286792049015,1.1415985107421847,-5.181828342246575,7.465025363730945,-2.0201149157521954,4.303311937236565,-5.7349124412940995,77.02345448543556,30.87752776800201,3.1617134264943814,5,-2.6209983825683594,2.8470020294189453,7.25250244140625,4.551002502441406,-0.6939964294433594,0,-0.027691423391513315,4.535825165704575,57.05599975585938,-1.809899320370339,55.03200149536133,-1.8834907049222525,54.11600112915039,-0.027691423391513315
3149,2022-05-24,57.16799926757813,61.91999816894531,55.31399917602539,56.40800094604492,8979500.0,-0.0018507349956222718,-3.481678983334649,-47.4920143027418,49.37248849896021,42.24214581890469,-2.1652044800718073,-0.8820716997908065,5.548675925597841,4.79744813558392,22.681413852089914,6.605998992919922,-4.972831609594287,1.2421995162963952,-4.62379373198069,7.108192764573481,-1.690797107842151,4.175196140434942,-4.932221978414695,45.85231952881353,-0.48872878102461925,2.9329966241385437,5,-0.8080005645752024,2.95300102233886,7.256002426147454,4.657001495361321,0.20199966430664062,1,-0.006437168262529824,-2.170210247582846,57.27399826049805,4.535825165704575,57.05599975585938,-1.809899320370339,55.03200149536133,-0.006437168262529824
3150,2022-05-25,57.4640007019043,58.14400100708008,56.0359992980957,56.18999862670898,6623500.0,0.005177746958411333,-1.6649819633866394,1.6763222221664453,51.16144276792396,43.81365401100817,-1.8268399221797864,-1.4575764546127914,5.386763572853681,4.316963916314471,22.470783136547062,2.108001708984375,-3.55509152120009,1.6682008743286119,-3.92032652476,7.256728273417224,-1.1260628252156906,4.462464573872914,-4.066116907167036,49.22517196787759,1.9706809547751405,2.7942636995443055,5,0.06799888610839844,2.6569995880126953,6.836999893188477,4.361000061035156,1.5359992980957031,2,0.02899207061571185,-3.481678983334649,57.16799926757813,-2.170210247582846,57.27399826049805,4.535825165704575,57.05599975585938,0.02899207061571185
3151,2022-05-26,58.86000061035156,59.428001403808594,56.91600036621094,57.53799819946289,6211000.0,0.024293468804740037,1.0439356810185754,1.0376768112296781,62.76858653060206,46.88933273612788,-2.6331314678999576,-3.246040038787484,4.052154431591418,2.8266492696784127,22.22143245266989,2.5120010375976562,-2.402833560576937,3.207700729370117,-1.8626057768734299,8.278007235613664,0.6725474762483401,5.742853982491894,-4.439463090709339,60.125128436595446,7.482939568520528,2.5351532531217735,5,-1.3280010223388672,1.2609996795654297,6.072000503540039,2.9650001525878906,1.0099983215332102,3,-0.00016993095696149485,-1.6649819633866394,57.4640007019043,-3.481678983334649,57.16799926757813,-2.170210247582846,57.27399826049805,-0.00016993095696149485
3152,2022-05-27,59.57400131225586,59.928001403808594,58.45600128173828,59.43000030517578,9173000.0,0.012130490902148017,2.455394520633812,0.10892643303371759,78.67959316280447,51.40172612814806,-3.1686619867827233,-4.026943480122661,3.370808350628984,2.056592051935695,21.544442137804182,1.4720001220703125,-1.3753833368911401,3.833101272583008,-1.452720439667182,9.118922984833198,1.1901904164579094,6.476012128708106,-4.2535285146972655,64.48687232311403,5.278805299388367,2.642910856125095,5,-2.042001724243164,-2.780000686645508,6.290497779846191,2.71099853515625,2.0459976196289134,4,-0.038338878477491845,1.0439356810185754,58.86000061035156,-1.6649819633866394,57.4640007019043,-3.481678983334649,57.16799926757813,-0.038338878477491845
3153,2022-05-31,58.82799911499024,59.63199996948242,57.81399917602539,59.45399856567383,9866000.0,-0.012522277853311614,2.7026407588977026,-4.347188004980215,70.48763606011227,54.42258340539611,-2.0567105791582563,-3.42304909887914,4.035149151065063,2.80118812758392,20.554169863602255,1.8180007934570312,-0.6670360605619052,3.065899085998545,-2.2680768609442765,8.399875032941367,0.39891111252713074,5.7328870594699595,-2.7155832728652385,53.1940731860697,-9.436638654508137,2.6669879734714117,5,-1.2959995269775462,-2.03399848937989,6.572000503540032,3.457000732421868,3.8720016479492116,1,-0.0281838745323304,2.455394520633812,59.57400131225586,1.0439356810185754,58.86000061035156,-1.6649819633866394,57.4640007019043,-0.0281838745323304
3154,2022-06-01,57.8120002746582,59.849998474121094,57.44400024414063,59.25199890136719,5257000.0,-0.017270667974718656,-1.2113967655695395,2.3003193135976665,66.8870127693757,57.87059003429164,-0.9440269896778801,-2.495124629726355,4.991071816666484,3.776295682673762,19.466006040487986,2.4059982299804616,-0.1119918808181879,2.0246002197265653,-3.3448912780341544,7.394091717487285,-0.6601455291537945,4.709345968606925,-1.0026745533147619,45.6320661788849,-20.54296009632661,2.6847457488803594,6,-0.2800006866455078,-1.3049983978271484,8.011499404907227,4.472999572753906,4.467998504638679,2,-0.021310427553975497,2.7026407588977026,58.82799911499024,2.455394520633812,59.57400131225586,1.0439356810185754,58.86000061035156,-0.021310427553975497
3155,2022-06-02,60.64400100708008,61.066001892089844,57.64199829101562,57.9119987487793,5513000.0,0.048986382048145094,-1.092909706483109,-1.8972255998219807,69.94326440369358,60.73033999127487,-3.0761389063986755,-5.351852229836055,2.0587092521764916,0.9173488115638619,17.724662433540068,3.424003601074226,0.5010246955176996,4.698100852966306,-1.0544975729264223,10.450699278859034,1.8218016400199417,7.57440006591267,-3.22139459202441,89.83130771451,22.440049552933274,2.8762992129463623,6,-2.561002731323242,-4.707000732421875,5.214998245239258,1.6409988403320312,-1.0240020751953054,3,-0.05398723733305577,-1.2113967655695395,57.8120002746582,2.7026407588977026,58.82799911499024,2.455394520633812,59.57400131225586,-0.05398723733305577
3156,2022-06-03,59.32799911499024,59.928001403808594,58.39599990844727,59.624000549316406,4924500.0,-0.02170044637945634,2.3893720540638466,-0.10834596985665315,59.05217963991285,62.03186056110513,-1.2143683675001,-4.052724445496082,3.2844546358353455,2.16638451259967,17.314738059702606,2.2480010986328054,0.8420326715348523,3.260898971557623,-2.675885497288661,9.197683440403907,0.29250673713448094,6.229291205980765,-1.8839988708496094,52.0154062303184,-11.376511621721349,2.9683922344231433,6,-0.7110004425048899,-3.7759990692138743,6.394001007080071,2.957000732421868,-0.4179992675781321,4,-0.005528572004501742,-1.092909706483109,60.64400100708008,-1.2113967655695395,57.8120002746582,2.7026407588977026,58.82799911499024,-0.005528572004501742
3157,2022-06-06,59.39400100708008,60.29800033569336,59.03200149536133,60.183998107910156,3275500.0,0.0011124914555420418,1.4872237814908773,2.6688961917649974,63.77091792536503,63.56923575097223,-1.0212423876605285,-3.8332556079319886,3.0350309421684756,2.0367928710474175,16.355280491632264,1.2659988403320312,1.6642634040451938,3.0209007263183594,-2.9405513440110624,8.982352796647781,0.040174691153644915,6.001626761483074,-1.7520027160644602,53.83765532087879,-8.141546460265879,2.9807260351647114,6,-0.7770023345947266,-4.042999267578125,6.030998229980469,2.8909988403320312,-1.7540016174316406,0,0.008014242461085397,2.3893720540638466,59.32799911499024,-1.092909706483109,60.64400100708008,-1.2113967655695395,57.8120002746582,0.008014242461085397
3158,2022-06-07,61.07600021362305,61.29600143432617,58.54800033569336,58.74399948120117,4148000.0,0.028319345018404496,-1.017622675330495,-2.9519104943189776,64.30835344589924,65.22877630063212,-2.354849106099131,-4.814469844962538,1.2045869741951094,0.3091848967132904,14.704184817883577,2.7480010986328125,2.214361753475366,4.101299858093263,-1.1296386971871328,9.33223841337366,1.4858305804530687,6.716769135733458,-2.9206419372558656,94.28865127914126,33.92522289006368,2.6154692776401967,6,-2.4099998474121094,-5.753000259399414,3.4459991455078125,1.2089996337890625,-0.8559989929199148,1,0.008906914604083438,1.4872237814908773,59.39400100708008,2.3893720540638466,59.32799911499024,-1.092909706483109,60.64400100708008,0.008906914604083438
3159,2022-06-08,60.10599899291992,61.41600036621094,60.04199981689453,60.81999969482422,3418500.0,-0.01588187204974767,-2.2636629289840298,-0.3061751619446444,70.94697204156951,67.4271684421483,-1.0328840467838205,-3.409028756111553,1.9744152185921706,1.2687009394149698,13.36289778823537,1.3740005493164062,2.540007831704024,2.743898773193358,-2.186404152724208,7.674201699110924,0.27874731023457855,5.209050236152137,-1.5579986572265625,65.2888009283032,3.42519727613508,2.465151462958783,6,-0.9399986267089844,-4.782999038696289,4.005001068115234,2.1790008544921875,-2.105998992919922,2,0.043157119313915526,-1.017622675330495,61.07600021362305,1.4872237814908773,59.39400100708008,2.3893720540638466,59.32799911499024,0.043157119313915526
3160,2022-06-09,60.70000076293945,62.40599822998047,59.53400039672852,60.512001037597656,5970000.0,0.00988257045839136,-1.6791011979638462,-0.26330467860939993,70.27760809623868,68.26150417166347,-1.2511591991919246,-3.513067988824943,1.1253097833069319,0.652680265170801,12.833197544836105,2.871997833251946,2.808515109145752,2.9125005722045927,-1.5890738401762903,7.414074984585476,0.6617133660141548,5.163287778395031,-2.1520004272460938,57.45640446081936,-6.442037080519803,2.2507872061904406,6,-0.7750015258789062,-5.134000778198242,3.410999298095703,1.5849990844726562,-1.5,3,0.026029621029627803,-2.2636629289840298,60.10599899291992,-1.017622675330495,61.07600021362305,1.4872237814908773,59.39400100708008,0.026029621029627803
3161,2022-06-10,57.6619987487793,59.94200134277344,57.36399841308594,59.59199905395508,6866000.0,-0.050049455946877264,-1.0411733436427777,-10.265974068137085,52.02134295074156,65.29947637032315,1.7869522790161412,-0.1412844929153465,3.9034307105112873,3.663771247239225,11.729842582266043,3.3360023498535156,3.051348713131979,-0.3420013427734361,-4.328337187058025,3.6443345015111532,-2.3351692649157343,1.6511665793688621,4.743999481201172,5.910359907091464,-53.15247766679987,1.9931679221422955,6,2.2229995727539062,-2.095998764038086,3.2084999084472656,4.6230010986328125,1.9780006408691406,4,0.03395650906303227,-1.6791011979638462,60.70000076293945,-2.2636629289840298,60.10599899291992,-1.017622675330495,61.07600021362305,0.03395650906303227
3162,2022-06-13,53.29800033569336,55.83000183105469,53.0099983215332,55.597999572753906,6939000.0,-0.07568239928863585,1.0405207523941886,1.1917092608185194,39.61121443906871,61.86876285687386,5.77430844556163,4.200873464336965,7.9527049146962625,7.979392393775086,11.108977319846447,4.652000427246094,3.1234217372816104,-4.555399703979489,-9.011143329870748,-0.09965607808823052,-6.783271516925119,-2.32752789103386,9.10799789428711,3.065155565840677,-51.50642801189168,2.2278718129456303,6,4.409997940063477,2.2679996490478516,7.572498321533203,8.98699951171875,8.562000274658203,0,0.1052947479524935,-1.0411733436427777,57.6619987487793,-1.6791011979638462,60.70000076293945,-2.2636629289840298,60.10599899291992,0.1052947479524935
3163,2022-06-14,53.84600067138672,54.30599975585938,53.02399826049805,53.74800109863281,4913500.0,0.010281817933915471,1.5186725723407393,-0.04260852402679577,41.51599549360143,59.04976093734339,4.967699780887131,3.7450161423573007,7.107461078652975,7.392639963519372,10.706841433384842,1.2820014953613352,2.7811121909631424,-3.9439994812011747,-8.595640527111307,0.7076415647089576,-6.269820004156244,-1.618178958246105,8.184157562255862,8.897428246055284,-44.84477052164996,2.325820522955067,6,3.861997604370117,1.7199993133544922,6.430999755859375,8.237998962402344,7.383998870849609,1,0.070460176632539,1.0405207523941886,53.29800033569336,-1.0411733436427777,57.6619987487793,-1.6791011979638462,60.70000076293945,0.070460176632539
3164,2022-06-15,55.50400161743164,56.5880012512207,54.13800048828125,54.4900016784668,5361000.0,0.03079153373271737,-1.8521507047632582,10.346983261969639,45.31996623247636,56.313838918319256,3.2943119390556106,2.111970368460618,5.115836929839503,5.757315365487429,9.99838586683084,2.7420005798339844,2.0863828950925765,-2.2330986022949233,-6.966879077484016,2.5006818728941695,-4.59998883988947,0.13379163529962312,6.165350219726562,26.543245212851257,-26.62316350080167,2.3668902375945478,6,2.2039966583251953,0.25099754333496094,2.524998664855957,4.616998672485352,5.495998382568359,2,0.0849668396123422,1.5186725723407393,53.84600067138672,1.0405207523941886,53.29800033569336,-1.0411733436427777,57.6619987487793,0.0849668396123422
3165,2022-06-16,52.74599838256836,54.55400085449219,52.33599853515625,54.0880012512207,5731000.0,-0.04969016925794234,-1.0518035980210179,-1.323474309103358,36.29271241370025,53.78500922651786,5.379921965586874,5.0194222970544615,7.5322385103980025,8.516694781440847,9.121041060078719,3.1680030822753906,1.5938504911219766,-4.922601699829102,-9.909872065753206,0.06466866609500244,-7.416236882791154,-2.4289665168670496,8.576979313964841,5.390477203104719,-44.958487261710204,2.4936351829620502,6,4.625,3.8570003509521484,5.09050178527832,7.375001907348633,3.5139999389648438,3,0.09960948277676351,-1.8521507047632582,55.50400161743164,1.5186725723407393,53.84600067138672,1.0405207523941886,53.29800033569336,0.09960948277676351
3166,2022-06-17,53.79800033569336,54.29800033569336,52.599998474121094,52.624000549316406,11750500.0,0.019944677992343562,-1.7790448303526554,-0.8748116817037049,37.24382235114602,50.83755416271575,3.8677294549015713,4.0793841051063495,6.207131348154277,7.527829885370068,8.0674392888576,1.6980018615722656,1.2264358216086961,-3.8088996887207003,-8.96131076326862,1.3435113858272203,-6.385105225994657,-1.2326941514467435,6.985758611157223,34.383839761285515,-13.591146513965676,2.576205537273959,6,3.572998046875,2.8049983978271484,3.9380006790161133,6.322999954223633,4.131999969482422,4,0.10041266206063848,-1.0518035980210179,52.74599838256836,-1.8521507047632582,55.50400161743164,1.5186725723407393,53.84600067138672,0.10041266206063848
3167,2022-06-21,56.20199966430664,57.0,55.09400177001953,55.18000030517578,5768500.0,0.04468566328883239,-2.192636398199355,0.8705277215465448,44.596266817048146,48.64732231506562,1.0765377647871759,1.6950298632226506,3.513322799848595,5.207335915788683,7.33202533129426,3.2019996643066406,0.5641935205583906,-1.3622003555297866,-6.547882111317229,3.8234814002576556,-3.9550412334235077,1.2306405223639345,4.074893657842281,82.89022116076687,34.10583061221146,2.5928408778937198,6,1.1689987182617188,1.1689987182617188,1.3595008850097656,3.9190006256103516,3.1980018615722585,1,0.06117219575596766,-1.7790448303526554,53.79800033569336,-1.0518035980210179,52.74599838256836,-1.8521507047632582,55.50400161743164,0.06117219575596766
3168,2022-06-22,55.6879997253418,56.9119987487793,55.099998474121094,55.19800186157226,4096500.0,-0.009145580976387957,-4.282763912985453,0.4794502652000174,45.537066314074,45.82399945645501,0.8335292892760435,2.196746903431702,3.7403305303838295,5.807266685440339,6.803590186835992,1.8120002746582031,0.21364924717912714,-1.7969003677368178,-7.04934427930327,3.4555435438296342,-4.42312232352004,0.8293215880464047,4.112439909587565,71.86964274029968,21.749348266142526,2.6262219557832256,6,1.6829986572265625,1.6829986572265625,1.8735008239746094,4.433000564575195,3.9620018005371023,2,0.1108317934824492,-2.192636398199355,56.20199966430664,-1.7790448303526554,53.79800033569336,-1.0518035980210179,52.74599838256836,0.1108317934824492
3169,2022-06-23,56.79999923706055,57.36000061035156,55.18999862670898,56.20000076293945,4602300.0,0.019968386675822902,1.5232563297315602,1.2244920202413212,41.29371321772204,42.6035666921754,-0.8903757944614199,1.11281897870375,2.398376500591297,4.748810364632277,7.229511825031085,2.1700019836425852,-0.2254320972692554,-0.6665008544921847,-5.9261923665180944,4.593190657533725,-3.2963466105051396,1.9633449015207702,2.552573931882428,88.85348045424035,41.94883190053325,2.6298457560129567,6,-0.6609992980957031,0.5709991455078125,0.7615013122558594,3.3210010528564453,3.260002136230476,3,0.07799296416689594,-4.282763912985453,55.6879997253418,-2.192636398199355,56.20199966430664,-1.7790448303526554,53.79800033569336,0.07799296416689594
3170,2022-06-24,59.13000106811523,59.38000106811523,56.38000106811523,57.5099983215332,7996900.0,0.0410211595484391,1.8301850125777073,2.700011444120889,49.57124740703143,42.33133385398538,-3.87388256034599,-1.1446579626944455,-0.1523347266135815,2.4382871895780056,7.900308723076749,3.0,-0.7892150089734571,1.5802009582519432,-3.7318337733052687,6.892235689809155,-1.0758164075266592,4.2362183240305455,-6.794002532958977,96.31268577652972,47.98681336850309,2.6560173657786055,6,-3.272001266479485,-1.759002685546868,-1.568500518798821,0.9909992218017649,1.2399978637695455,4,0.031625213903355265,1.5232563297315602,56.79999923706055,-4.282763912985453,55.6879997253418,-2.192636398199355,56.20199966430664,0.031625213903355265
3171,2022-06-27,58.849998474121094,60.38999938964844,57.58000183105469,58.97000122070313,3179500.0,-0.004735372720044095,-1.1127832703763936,-0.07407564390568296,48.83281358165083,43.355955980938944,-3.808103033647967,-0.9122127462358591,-0.1702217529865777,2.7205624629407765,8.330526623942298,2.80999755859375,-1.4245953479309819,1.3006984710693388,-4.010818749617194,6.612215691755871,-1.3550601392739239,3.9564570814126014,-6.373119888305666,70.92141979408116,22.330551344712568,2.655758610343265,6,-2.48699951171875,-1.4790000915527344,-2.238997459411621,1.2710018157958984,4.0300025939941335,0,-0.04401019914600046,1.8301850125777073,59.13000106811523,1.5232563297315602,56.79999923706055,-4.282763912985453,55.6879997253418,-0.04401019914600046
3172,2022-06-28,57.290000915527344,60.59000015258789,57.06000137329102,59.61000061035156,4750500.0,-0.02650803056995399,-1.5395685822493081,19.332888295503974,41.83418695825671,43.39131058812286,-1.812939844688671,0.4931856936799761,1.1262900452129756,4.249195040242029,8.56610564641955,3.529998779296868,-2.175124002695341,-0.14509906768798686,-5.37084524692343,5.0806471115474565,-2.7579721573057085,2.467774021929735,-4.4965974975585965,39.89074265671001,-2.799055308918703,2.6128730896177217,6,-0.8270015716552734,0.08099746704101562,-0.6789999008178711,2.8309993743896484,-4.680000305175781,1,0.011171223240022288,-1.1127832703763936,58.849998474121094,1.8301850125777073,59.13000106811523,1.5232563297315602,56.79999923706055,0.011171223240022288
3173,2022-06-29,57.16999816894531,57.95000076293945,56.45000076293945,57.25,3357600.0,-0.002094654296811327,1.0270224293380483,0.03448355240441058,43.4264749616643,43.18092266914375,-1.3095564437240554,0.5086870136493928,0.9846197734545967,4.3779479504494105,8.947558812743498,1.5,-2.428640227317011,-0.18220176696777202,-5.367356131828167,5.002952597892623,-2.7747789493979695,2.4103754154624255,-3.9087989468994166,36.666647828660885,-3.033804851815546,2.5925771824301975,6,-0.7069988250732422,0.20100021362304688,-0.3834981918334961,2.9510021209716797,-3.779998779296875,2,0.03900653189359238,-1.5395685822493081,57.290000915527344,-1.1127832703763936,58.849998474121094,1.8301850125777073,59.13000106811523,0.03900653189359238
3174,2022-06-30,56.58000183105469,57.36000061035156,55.849998474121094,56.75,4280000.0,-0.010320034227517483,1.172665898238103,2.1249284760633227,40.77392133778153,43.678834771819446,-0.6156170391406377,1.0557832563847427,1.269937099760611,4.9180103542951485,9.393377000297637,1.5100021362304688,-2.0807005556043663,-0.7105981826782255,-5.902021373484203,4.480825008127752,-3.3063097780812143,1.8851134127247633,-2.879074553176274,15.400909249671848,-21.142526166524867,2.595711595402988,6,0.014997482299804688,0.7909965515136719,0.8069982528686523,3.5409984588623047,-3.2600021362304688,3,0.05425944848837383,1.0270224293380483,57.16999816894531,-1.5395685822493081,57.290000915527344,-1.1127832703763936,58.849998474121094,0.05425944848837383
3175,2022-07-01,57.36999893188477,57.63000106811523,55.77999877929688,56.4000015258789,2661700.0,0.013962479237610959,1.4832217514305144,-5.70592855219468,49.27290888877577,45.01539994266719,-0.7607192720157698,0.00835839929391824,0.14340667404109553,4.1048714744758,9.508092023904343,1.8500022888183452,-1.764198608077848,0.24309902191162536,-4.703812966076619,5.1900110098998695,-2.2303569720824967,2.7165550159057474,-3.2557272815237894,33.05612679066681,-7.058062321166545,2.4734559939941225,7,0.4720020294189382,0.0009994506835866446,0.8705005645751882,2.7510013580322195,-5.1800003051757955,4,0.0468886611728907,1.172665898238103,56.58000183105469,1.0270224293380483,57.16999816894531,-1.5395685822493081,57.290000915527344,0.0468886611728907
3176,2022-07-05,59.0,59.20000076293945,56.040000915527344,56.13000106811523,3437600.0,0.028412081200324346,-1.0721315658148007,2.9587696978515363,66.43606073341309,47.44204371115218,-1.76033423591862,-1.7365070890045615,-1.686558276309512,2.436574262854542,9.812917086821665,3.1599998474121094,-1.5927951404240375,1.8895000457763658,-3.028779362314566,6.8077794538672975,-0.5696396582690966,4.348639749821828,-4.497184639505406,66.94387320933319,21.228516511793806,2.4591397040454654,7,-1.1550006866455078,-1.6290016174316406,-0.17350006103515625,1.1210002899169922,-5.1100006103515625,1,0.023220320879402845,1.4832217514305144,57.36999893188477,1.172665898238103,56.58000183105469,1.0270224293380483,57.16999816894531,0.023220320879402845
3177,2022-07-06,59.86999893188477,60.599998474121094,59.09000015258789,59.52000045776367,4152500.0,0.014745744608216427,-1.4958668827279205,0.12195073323293937,67.04776208280538,49.832121018788996,-2.296848557369337,-2.7078498936226225,-2.641119035207595,1.4851117861415233,10.162534846359476,1.5999984741210938,-0.8966189447221922,2.735699081420904,-2.233450426330613,7.704848589172421,0.251124327545142,5.220273835296666,-5.001952483864578,84.85478032249245,33.057779042311886,2.48457475387576,7,-1.9750003814697337,-2.4990005493164134,-1.043498992919929,0.25100135803221946,-7.349998474121101,2,0.05027563370520505,-1.0721315658148007,59.0,1.4832217514305144,57.36999893188477,1.172665898238103,56.58000183105469,0.05027563370520505
3178,2022-07-07,61.61999893188477,61.91999816894531,59.81000137329102,60.25,5456500.0,0.029229998851194372,1.1421315472006404,3.9142997275203766,67.21845883671512,52.71264830978823,-3.483200056621861,-4.653597606158499,-4.580882689975702,-0.3226960033523767,10.336173900517434,2.1099967956542898,-0.1956802218656719,4.4584991455078224,-0.6065268628463869,9.523525153862032,1.9259861413307178,6.991012149684927,-6.293396321776505,95.11401845468723,38.46516419716066,2.5325130041771042,7,-2.770000457763679,-4.249000549316413,-4.456998825073249,-1.4989986419677805,-7.329998016357429,3,-0.14621873543835873,-1.4958668827279205,59.86999893188477,-1.0721315658148007,59.0,1.4832217514305144,57.36999893188477,-0.14621873543835873
3179,2022-07-08,62.70000076293945,63.11000061035156,60.59000015258789,61.2599983215332,3691500.0,0.017526807039521808,1.2300867927203492,1.0510974920434208,80.9476493192277,56.19891518892115,-4.06584044164493,-5.828109307045743,-5.7324665581193415,-1.4066235232511133,10.592167410318002,2.520000457763672,0.20689138101610638,5.408800888061521,-0.08813214085953547,10.905733916982577,2.660334373600996,8.157267402522045,-6.714058596947481,94.40655191005435,29.98196688678719,2.748466514460527,7,-3.2550010681152344,-4.977001190185547,-5.53700065612793,-2.579000473022461,-8.619998931884766,4,-0.1484848685806388,1.1421315472006404,61.61999893188477,-1.4958668827279205,59.86999893188477,-1.0721315658148007,59.0,-0.1484848685806388
3180,2022-07-11,62.27999877929688,62.63999938964844,61.36000061035156,62.22999954223633,3544000.0,-0.0066985961488349455,2.324670177507171,0.03472163353537559,77.44983179531502,59.37858387932829,-3.5224440760692133,-5.569204681904353,-5.350556865403554,-0.9932848297295109,10.537027693303234,1.3400001525878906,0.6489023687315338,4.90979900360108,-0.8333097597009456,10.652907766903105,2.0382446219500707,7.781353385252089,-5.43916959998176,88.26022819120763,19.208037203323997,2.871554381651011,7,-2.8349990844726634,-4.556999206542976,-5.260498046875007,-2.15899848937989,-9.340000152587905,0,-0.14386639788199784,1.2300867927203492,62.70000076293945,1.1421315472006404,61.61999893188477,-1.4958668827279205,59.86999893188477,-0.14386639788199784
3181,2022-07-12,59.61999893188477,63.56000137329102,59.13999938964844,63.0,5614700.0,-0.04271033878530428,-1.0368672019548157,-67.60105287250113,60.88118868152749,61.49491740413615,-0.8289010453640557,-2.9038785604240402,-2.8140525084246732,1.6059715907721355,11.043973258101513,4.420001983642585,1.089198894160269,2.1518991470336957,-3.678248059475578,7.9820463535429695,-0.7631744562209377,5.066972750288329,-2.0268691808452743,11.85679271947745,-53.15460556531869,2.915073603254636,7,0.05000114440917969,-1.67199897766114,-2.609999656677253,0.5010013580322195,-7.6899986267089915,1,-0.12462261721380596,2.324670177507171,62.27999877929688,1.2300867927203492,62.70000076293945,1.1421315472006404,61.61999893188477,-0.12462261721380596
3182,2022-07-13,58.90999984741211,59.90999984741211,57.43999862670898,58.099998474121094,3750900.0,-0.011908740308496646,-1.3192488094747632,-0.23964530098290548,60.130801268719054,63.35095366047556,0.1509333419563248,-1.8465595012749745,-2.11171477593404,2.257060465232641,10.93031944298551,2.470001220703132,1.1288881990460027,1.1613000869750962,-4.35556491874803,6.678165092698222,-1.5971324158864704,3.919732589836663,4.650001525878913,24.019617009553006,-38.46676770613651,2.7584325028615635,7,0.760000228881843,-0.9619998931884766,-1.82550048828125,1.2110004425048828,-6.6399993896484375,2,-0.08521474233180126,-1.0368672019548157,59.61999893188477,2.324670177507171,62.27999877929688,1.2300867927203492,62.70000076293945,-0.08521474233180126
3183,2022-07-14,57.63999938964844,58.31999969482422,55.56999969482422,58.290000915527344,4630600.0,-0.02155831711175027,6.746488862144185,-0.8024696590796705,52.615193277582385,64.66665054267567,1.6702604025075942,-0.2927583367283262,-0.8836984137825112,3.491527084579289,10.594416822857813,3.3400001525878906,1.1800106046286487,-0.29840030670165874,-5.502266923003653,4.905466309600335,-2.9003336148526557,2.3035330014493383,5.920001983642585,25.907374968429664,-31.870484466815398,2.6019333081509974,7,1.9250011444091797,0.3080005645751953,-0.6559991836547852,2.4810009002685547,-6.349998474121094,3,-0.08882718574081505,-1.3192488094747632,58.90999984741211,-1.0368672019548157,59.61999893188477,2.324670177507171,62.27999877929688,-0.08882718574081505
3184,2022-07-15,60.22000122070313,60.58000183105469,58.08000183105469,58.08000183105469,4738200.0,0.044760615169576745,-1.3364492645118968,-3.2922990246135537,53.34150846355191,65.11871716209522,-0.3789597940520508,-2.636509151040265,-3.441172891269339,0.9088038763887667,11.290772271964027,2.94000244140625,1.6266077053201613,2.045801544189459,-3.1208620592475214,7.212465147626439,-0.5375302575290348,4.6291333459079524,3.020400085449218,58.19775405568124,5.075589290843972,2.58333180171849,7,-0.6550006866455149,-2.2720012664794993,-3.225501060485847,-0.09900093078613992,-9.900001525878913,4,-0.09847227142096282,6.746488862144185,57.63999938964844,-1.3192488094747632,58.90999984741211,-1.0368672019548157,59.61999893188477,-0.09847227142096282
3185,2022-07-18,58.0,60.9000015258789,57.77999877929688,60.43000030517578,4819300.0,-0.03686484848392724,-1.1742158611504698,-1.135514485158324,47.67123705720248,63.03373675362739,2.1677691524060805,-0.002855771746709479,-1.229392407045168,3.136937971597071,11.50067472996173,3.120002746582017,2.0057025409626235,-0.4368997573852553,-4.932118512030456,4.058318997259946,-2.6845091347078593,1.8107096199373487,4.933585241699227,30.41301370091918,-19.612579970792666,2.2476093773226014,7,1.5650005340576172,-0.05200004577636719,-0.7554998397827148,2.121000289916992,-7.409999847412109,0,-0.06758617532664335,-1.3364492645118968,60.22000122070313,6.746488862144185,57.63999938964844,-1.3192488094747632,58.90999984741211,-0.06758617532664335
3186,2022-07-19,59.20000076293945,59.59000015258789,58.34000015258789,59.31999969482422,7184900.0,0.020689668326542288,2.7878796636129817,0.049382270294029924,55.338176370332185,61.7326716744637,1.116537878778182,-0.8194135156467581,-2.405463681344827,1.9932938908818016,11.7219205776127,1.5900001525878906,2.5655631382191473,0.49300098419189453,-3.442988564811337,4.428990533195126,-1.4749937903097248,2.460995758693514,3.4390410568847756,68.10506230908638,16.103591649696646,1.9679947745016162,7,0.36499977111816406,-1.2520008087158203,-1.4545011520385742,0.9209995269775391,-9.040000915527344,1,-0.10574327796545202,-1.1742158611504698,58.0,-1.3364492645118968,60.22000122070313,6.746488862144185,57.63999938964844,-0.10574327796545202
3187,2022-07-20,59.63999938964844,60.63000106811523,58.84000015258789,59.52999877929688,5244700.0,0.007432409139163987,-1.4026892374178719,-0.9166799122611227,56.78199161143629,60.57306420498828,0.7157517620071729,-1.0420669097715844,-2.698902934687986,1.510784507279979,12.521797296197306,1.7900009155273366,2.8758184338565584,0.7610996246337862,-3.0111406928731412,4.533339942140714,-1.1250205341196775,2.64721978338725,2.716280745175794,76.36019318250146,21.49286601933325,1.886120158753462,7,-0.07499885559082031,-1.6919994354248047,-1.9145002365112305,0.4810009002685547,-8.770000457763665,2,-0.1292756398956446,2.7878796636129817,59.20000076293945,-1.1742158611504698,58.0,-1.3364492645118968,60.22000122070313,-0.1292756398956446
3188,2022-07-21,61.86000061035156,61.93000030517578,59.02000045776367,59.97000122070313,3901200.0,0.03722336088904199,1.8669966475743773,17.181717297823212,63.30644587572471,58.6129304890435,-1.638981421269193,-2.9259859031476765,-4.607160045597894,-0.7664579085492775,13.504855975542613,2.9099998474121094,2.765188999420708,2.6725008010864286,-1.0093744434487277,6.354376045621585,0.8315631788188469,4.51343842335401,0.22482830687266642,98.31326098586447,36.86521481096312,1.8409376222675795,7,-2.2950000762939453,-3.9120006561279297,-5.223001480102539,-1.7390003204345703,-12.290000915527344,3,-0.15502748234669617,-1.4026892374178719,59.63999938964844,2.7878796636129817,59.20000076293945,-1.1742158611504698,58.0,-0.15502748234669617
3189,2022-07-22,61.22999954223633,63.4000015258789,60.90999984741211,62.31999969482422,2397600.0,-0.010184304266072197,-1.8786154188781177,-0.5767198436982817,59.806908165852406,56.65260564132543,-1.3850851493552554,-2.052306384567814,-3.7731446138585056,-0.2603740731139865,14.540111488416144,2.4900016784667898,2.5566942749084873,1.8209997177124038,-1.788414181180947,5.430413616605755,0.01629276826572834,3.625706667159079,-5.659999847412109,61.38788393008657,-3.5007073732389813,1.8047069494466765,7,-1.664999008178711,-3.2819995880126953,-4.593000411987305,-1.108999252319336,-12.54000091552735,4,-0.16233870163354147,1.8669966475743773,61.86000061035156,-1.4026892374178719,59.63999938964844,2.7878796636129817,59.20000076293945,-0.16233870163354147
3190,2022-07-25,61.0,61.2400016784668,59.95000076293945,61.18000030517578,3182800.0,-0.003756321149041897,7.5999186206195,0.16513787153921264,55.47045760073989,56.0514132990157,-1.5150739190174676,-1.7655486710586885,-3.3322454818376457,-0.1355232278368348,14.847895146365959,1.2900009155273438,2.1934370762727724,1.497500228881833,-2.177764824109623,5.172765281873289,-0.3401322976138914,3.3351327553775576,-5.273400268554688,52.5691526775625,-11.561295463680523,1.8376325264957274,7,-1.5149993896484375,-3.052000045776367,-4.268501281738281,-0.8789997100830078,-11.959999084472656,0,-0.17508197221599642,-1.8786154188781177,61.22999954223633,1.8669966475743773,61.86000061035156,-1.4026892374178719,59.63999938964844,-0.17508197221599642
3191,2022-07-26,56.2599983215332,61.209999084472656,55.209999084472656,61.209999084472656,6507200.0,-0.07770494554863605,1.424242050595979,27.499957614546688,41.85101779180956,54.02032624602575,3.015277814739477,2.9201873698155936,1.5311736350794618,4.448409307563509,14.404083429223464,6.0,1.3562076829978977,-3.113001441955568,-7.05771477060253,0.8317118866913944,-5.085358106279045,-1.1406447776320903,7.140003204345696,12.820499683273104,-46.677189764637156,1.9723566643234802,7,3.045001983642578,1.8200016021728516,0.7270002365112305,3.861001968383789,-7.569999694824226,1,-0.10078205364565662,7.5999186206195,61.0,-1.8786154188781177,61.22999954223633,1.8669966475743773,61.86000061035156,-0.10078205364565662
3192,2022-07-27,57.93000030517578,58.540000915527344,56.349998474121094,57.31000137329102,4262400.0,0.0296836479464202,1.3804372389057624,-0.1252522901666353,41.64024294441242,52.80088732011798,1.3316847069214788,1.3708764853691235,-0.08946529062415465,2.6574811532332205,14.1429448923735,2.2800025939941406,0.6251131223779893,-1.4749994277954102,-5.358473420305053,2.4084745647142327,-3.416736424050228,0.4667375684594077,5.306201171874996,33.211238215895996,-20.88146520370659,1.94173699625482,7,1.375,1.3970012664794922,-0.9430017471313477,2.190999984741211,-9.380001068115234,2,-0.13412740232748555,1.424242050595979,56.2599983215332,7.5999186206195,61.0,-1.8786154188781177,61.22999954223633,-0.13412740232748555
3193,2022-07-28,59.4000015258789,59.63000106811523,57.349998474121094,58.2599983215332,3886300.0,0.025375474071450688,1.8499991655361834,1.838718013400695,42.653611553601806,51.613343219012414,0.15376445129624017,0.08064209325380034,-1.4534475023846838,1.076716133927242,14.1050582673512,2.2800025939941335,0.4105107355238573,-0.11649837493897053,-3.8551346569104297,3.6221379070324886,-1.9858165159246965,1.7528197660467555,3.675675903320318,51.159965718970035,2.0771891535371836,1.8693181409857291,7,-0.0950012207031179,-0.07000160217284446,-2.0290031433105398,0.720998764038093,-10.800003051757805,3,-0.1436027335837331,1.3804372389057624,57.93000030517578,1.424242050595979,56.2599983215332,7.5999186206195,61.0,-0.1436027335837331
3194,2022-07-29,59.6500015258789,59.93000030517578,58.52999877929688,59.459999084472656,4806100.0,0.004208754100638812,2.733337402343731,0.16666833977479445,44.100501917445094,51.21659487015048,-0.20740363723028565,0.0763457012671509,-1.6390181590658628,0.8570799681815444,14.338982380875304,1.4000015258788991,0.2605579901827184,-0.019998359680180045,-3.49369539813204,3.45369867877168,-1.75684687890611,1.71685015954575,3.2683623364257883,73.63184960862984,28.285946105100557,1.7368485192259286,7,-0.3450012207031179,-0.27500152587889914,-2.2790031433105398,0.47099876403809304,-10.0,4,-0.16898577658345093,1.8499991655361834,59.4000015258789,1.3804372389057624,57.93000030517578,1.424242050595979,56.2599983215332,-0.16898577658345093
3195,2022-08-01,60.06000137329102,60.95000076293945,58.58000183105469,59.02999877929688,3960200.0,0.006873425598057148,-1.4559619083008177,5.4209966270480665,51.097810014451674,50.745443052830424,-0.3290673342405057,-0.12837477006648612,-1.8996421081618209,0.5265687664578991,14.610110961464912,2.3699989318847656,0.37087492743197714,0.2555013656616296,-3.047336454433811,3.5583391857570703,-1.3959175443860872,1.9069202757093464,2.704195193457025,80.8333714803061,29.96036086895299,1.6514189100477192,8,-0.7550010681152415,-0.6750011444091868,-3.305002212524421,0.06099891662596946,-9.61000061035157,0,-0.189310730712676,2.733337402343731,59.6500015258789,1.8499991655361834,59.4000015258789,1.3804372389057624,57.93000030517578,-0.189310730712676
3196,2022-08-02,60.36999893188477,61.02999877929688,59.4000015258789,59.54999923706055,4032500.0,0.005161464394031867,-1.910722070844675,0.7961142036006276,53.716900617848665,50.404877386876244,-0.5091945474709121,-0.34833209951350597,-2.083111709822184,0.26481912042670075,14.378270044691677,1.629997253417983,0.28595476951633714,0.49699897766114276,-2.792385153791237,3.7863831091135225,-1.147693088065047,2.1416910433873326,2.2431136852177644,85.8974400774677,30.321149939827748,1.6446920657261883,8,-1.0649986267089915,-0.9849987030029368,-3.755499839782722,-0.24899864196778054,-8.659999847412116,1,-0.18767596847468926,-1.4559619083008177,60.06000137329102,2.733337402343731,59.6500015258789,1.8499991655361834,59.4000015258789,-0.18767596847468926
3197,2022-08-03,62.88000106811523,63.15999984741211,60.83000183105469,61.18999862670898,6500500.0,0.041576978311072654,1.0711093478732507,2.0609793541063657,62.54789151283191,50.32059356877705,-2.806392096892921,-2.7629269451255922,-4.50006020884782,-2.179710161030215,13.93895291340188,2.7900009155273366,0.5599178415403685,2.8565010070800696,-0.6971263133673986,6.410128327527538,1.079687346856332,4.633314667303807,-7.670001983642571,95.18074504105874,34.37054667163375,1.7768136602237352,8,-3.575000762939446,-3.4950008392333913,-6.013002395629876,-2.759000778198235,-9.290000915527337,2,-0.22566797392440918,-1.910722070844675,60.36999893188477,-1.4559619083008177,60.06000137329102,2.733337402343731,59.6500015258789,-0.22566797392440918
3198,2022-08-04,52.61000061035156,56.959999084472656,52.0,56.83000183105469,19687500.0,-0.16332697651577022,1.2142874172771891,-2.497038535158366,36.68183643778665,47.75114115454752,6.720211810817318,7.16480039077863,5.738546329347905,8.121074177754487,13.112387739656137,10.880001068115227,0.3299964062691032,-6.962999534606936,-11.73873713766406,-2.1872619315498127,-9.350868336135498,-4.575130733078375,10.549999237060547,5.465955364623194,-53.374835228242866,2.38786880152856,8,4.969999313354492,5.170000076293945,4.306998252868652,7.51099967956543,3.229999542236328,3,-0.07717166558048216,1.0711093478732507,62.88000106811523,-1.910722070844675,60.36999893188477,-1.4559619083008177,60.06000137329102,-0.07717166558048216
3199,2022-08-05,53.38999938964844,53.45000076293945,51.2400016784668,52.0,11779800.0,0.014826055317387787,1.9271469641621066,-0.3293836463433154,41.50387065858563,46.19929816097482,5.264807170439084,5.956974778470055,4.938987197002902,7.388491197558487,11.978840385098213,2.2099990844726562,0.026579370896556043,-5.717500686645508,-10.9981304347708,-0.4368709385202223,-8.357815560708154,-3.0771858125828615,9.770000457763672,18.036896320864734,-42.56570622550925,2.640314874062643,8,3.8100013732910156,4.010002136230469,3.5269994735717773,6.731000900268555,-1.5200004577636648,4,-0.08971719367459019,1.2142874172771891,52.61000061035156,1.0711093478732507,62.88000106811523,-1.910722070844675,60.36999893188477,-0.08971719367459019
3200,2022-08-08,53.31999969482422,54.36999893188477,53.16999816894531,53.52000045776367,6171000.0,-0.0013111012478825845,-3.7999664309202026,-0.14388550414402546,38.69230729729471,45.84833032825095,4.616284701191908,5.608865645145414,4.978667373217462,7.480816791433014,10.679461482816649,1.2000007629394602,-0.6627258924291226,-5.339500427246094,-10.993941132335209,0.31494027784301437,-8.166720779790651,-2.512280074701536,9.363200225830077,17.449650468708597,-40.460540090805026,2.8272203525445554,8,3.8800010681152344,4.0800018310546875,3.662999153137207,6.801000595092773,-1.3800010681152415,0,-0.06882967347994129,1.9271469641621066,53.38999938964844,1.2142874172771891,52.61000061035156,1.0711093478732507,62.88000106811523,-0.06882967347994129
3201,2022-08-09,52.18999862670898,53.36000061035156,51.9000015258789,52.90999984741211,4391000.0,-0.02119281835301534,-1.2461603469625964,3.599992370634608,36.04346381290978,45.22646598030621,5.708558319310804,6.486242222720719,6.019588953888068,8.581388976131429,10.442953664802312,1.4599990844726634,-1.3045394524176146,-6.098001480102546,-12.423255291079663,0.22725233087457042,-9.260628385591104,-2.935374574613988,10.035473364257818,7.969774279975721,-45.640034871675056,3.1626269054885574,8,5.010002136230476,5.210002899169929,5.416501045227058,7.931001663208015,-1.3699989318847585,1,-0.033339680198402166,-3.7999664309202026,53.31999969482422,1.9271469641621066,53.38999938964844,1.2142874172771891,52.61000061035156,-0.033339680198402166
3202,2022-08-10,53.88999938964844,54.31999969482422,53.34000015258789,54.040000915527344,6173500.0,0.03257330537789027,1.7605656504873148,0.20833509939388598,34.77264146955457,44.350802637634295,3.771869408573224,4.628160729188991,4.225408336543403,6.842577015145025,10.776938981133883,2.1300010681152415,-1.829542990515023,-4.147000694274901,-10.760184915353662,2.466183526803867,-7.453592804814285,-0.8404085837355169,7.896053788818357,46.328652324198735,-1.5592829872261191,3.3065921105393836,8,3.3100013732910156,3.5100021362304688,3.7179994583129883,6.231000900268555,-3.470001220703125,2,-0.04045278029070698,-1.2461603469625964,52.18999862670898,-3.7999664309202026,53.31999969482422,1.9271469641621066,53.38999938964844,-0.04045278029070698
3203,2022-08-11,52.52000045776367,54.86999893188477,52.40999984741211,54.290000915527344,5496400.0,-0.02542213671184279,-1.4723588036046056,11.799883017140532,33.81642902424282,43.20812787172293,4.540824550022556,5.897271126087624,5.507415682135161,8.112744591233572,11.827789419271078,2.4599990844726634,-1.71117168242165,-5.26099967956543,-12.32024419251752,1.7982448333866685,-8.790621936041475,-1.7313774230893841,8.84421066070312,35.26170104100323,-10.467546221110744,3.529622256476048,8,4.680000305175781,4.880001068115234,5.112998008728027,7.60099983215332,-1.779998779296875,3,0.020373185177039455,1.7605656504873148,53.88999938964844,-1.2461603469625964,52.18999862670898,-3.7999664309202026,53.31999969482422,0.020373185177039455
3204,2022-08-12,54.290000915527344,54.40999984741211,52.790000915527344,53.06999969482422,5007700.0,0.0337014554900299,1.2191780106080004,-0.6892660481255186,38.20738487728208,41.77585841203742,2.1574271498302835,3.858034731099494,3.7009306925966357,6.269564014134659,12.262068040525275,1.8899993896484375,-1.6750246824523884,-3.1944992065429716,-10.320235161823021,3.931236748737078,-6.757367184182996,0.3683687710970531,6.669241825339448,80.47143020446524,34.136480632714544,3.5628679776400234,8,2.9099998474121094,3.1100006103515625,3.820497512817383,2.503999710083008,-3.520000457763672,4,0.02855036306726677,-1.4723588036046056,52.52000045776367,1.7605656504873148,53.88999938964844,-1.2461603469625964,52.18999862670898,0.02855036306726677
3205,2022-08-15,54.08000183105469,54.52999877929688,53.7599983215332,53.9000015258789,3109700.0,-0.0038680987462019756,-2.347779215178987,0.14754108612452743,45.443151526556555,40.85655295744941,1.5980043795307637,3.962456903857287,3.77995498941133,6.368780193808412,12.604598594552865,0.770000457763679,-1.797976726282286,-3.208498382568358,-10.488508294402521,4.0715115292658055,-6.848503338485436,0.4315065733487202,6.490471267316103,73.40074778406985,21.883508773630027,3.640004955917081,8,3.1199989318847656,3.3199996948242188,4.503997802734375,2.713998794555664,-4.280002593994141,0,-0.04086543684066324,1.2191780106080004,54.290000915527344,-1.4723588036046056,52.52000045776367,1.7605656504873148,53.88999938964844,-0.04086543684066324
3206,2022-08-16,52.93999862670898,54.27000045776367,52.31999969482422,53.84000015258789,4902300.0,-0.021079940195029345,1.215907268289934,-4.999999999999842,39.33304618457749,38.277125698754475,1.7581096312517488,4.858529529346093,4.8154612180321195,7.403850709211682,13.097455384444185,1.9500007629394531,-2.043592681767194,-4.035501480102546,-11.505290963037602,3.4342880028325027,-7.770396221570074,-0.3006067386350182,7.257255614865656,24.313690877784197,-28.299729137192216,3.7348947414675244,8,1.1600017547607493,4.460002899169929,5.644001007080085,3.5670032501220774,-4.19999694824218,1,-0.018889309141301824,-2.347779215178987,54.08000183105469,1.2191780106080004,54.290000915527344,-1.4723588036046056,52.52000045776367,-0.018889309141301824
3207,2022-08-17,51.93000030517578,52.63999938964844,51.63000106811523,52.33000183105469,4814200.0,-0.019078170527636495,-1.0199966430663918,0.4444453863434034,33.71129280138523,37.94706529470987,1.175076449843914,5.54562507764706,5.704944030041148,8.256375853690429,13.339998780221668,1.30999755859375,-2.5852336645295253,-4.659999847412109,-12.34353855233779,3.0235388575135786,-8.50176919987495,-0.8182304949492689,7.908963833874537,9.259241816644986,-41.73951926664386,3.8417693524628427,8,1.125,5.39000129699707,6.878999710083008,4.213001251220703,-3.3400001525878906,2,-0.021374939415144345,1.215907268289934,52.93999862670898,-2.347779215178987,54.08000183105469,1.2191780106080004,54.290000915527344,-0.021374939415144345
3208,2022-08-18,52.27000045776367,52.56000137329102,51.81999969482422,52.06999969482422,3793700.0,0.006547278077986052,-1.1142882055138867,-0.5,33.97045846794008,37.110019495749256,0.873648862507487,4.690829829584615,5.191670272961247,7.7687973409120445,13.194651291668086,0.740001678466804,-3.271696571740904,-3.8404996871948214,-11.333875439502606,3.652876065112963,-7.587187563348714,-0.09381181104092917,7.225005182863306,22.068961888513545,-24.99007037882463,3.7466878761538904,8,0.9799995422363281,5.05000114440918,6.538999557495117,3.8730010986328125,-3.979999542236328,3,-0.03539319442541877,-1.0199966430663918,51.93000030517578,1.215907268289934,52.93999862670898,-2.347779215178987,54.08000183105469,-0.03539319442541877
3209,2022-08-19,51.290000915527344,52.15999984741211,51.06999969482422,51.86999893188477,4369400.0,-0.018748795363570103,-1.1372542419788547,-2.89997901924511,31.411614241126685,36.301053600619476,1.7035874908435886,5.152119391342026,6.014706826854855,8.57549967777642,12.688508757576516,1.2000007629394531,-4.499158697424548,-4.3234992980957045,-11.704891135074348,3.057892538882939,-8.01419521658503,-0.6328033796063792,7.8748045666132285,6.358418465785672,-34.92356794521487,3.690695918489323,8,1.6799983978271484,5.944999694824219,7.466499328613281,4.853000640869141,-2.7900009155273438,4,-0.01072332281620303,-1.1142882055138867,52.27000045776367,-1.0199966430663918,51.93000030517578,1.215907268289934,52.93999862670898,-0.01072332281620303
3210,2022-08-22,50.31999969482422,50.790000915527344,49.709999084472656,50.27999877929688,6160800.0,-0.018912092091803223,1.2040778195576523,-0.06896733161012351,29.27835534819684,35.549374882318034,2.4622146306690595,5.566367756913252,6.794087941292553,9.336222625042161,12.699501849775652,1.5800018310546875,-4.241610358013915,-4.759500503540039,-12.044772428678883,2.5257714215988045,-8.40213646610946,-1.1168645409706173,8.35911744007737,13.377202338676417,-21.341640823307934,3.642635962569423,8,1.9699993133544922,6.2350006103515625,8.436500549316406,5.823001861572266,-0.34999847412108664,0,0.008942781511696696,-1.1372542419788547,51.290000915527344,-1.1142882055138867,52.27000045776367,-1.0199966430663918,51.93000030517578,0.008942781511696696
3211,2022-08-23,50.59000015258789,52.31999969482422,50.5099983215332,50.90999984741211,6809900.0,0.005365668907018062,-6.541619645553524,-7.999809269503614,22.080872960714373,34.139178381335796,2.1695364821969463,5.111894865017412,6.4306135017470325,8.874112843792922,13.830234514673236,2.0,-4.222580383299999,-4.206000137329099,-11.735055844398111,3.323055569739914,-7.970527990863609,-0.4414722837945888,7.371587538279385,30.034163019052652,2.840931138078556,3.7645278535345073,8,1.6999988555908203,5.965000152587891,8.166500091552734,5.553001403808594,-0.9599990844726634,1,-0.015615752384751325,1.2040778195576523,50.31999969482422,-1.1372542419788547,51.290000915527344,-1.1142882055138867,52.27000045776367,-0.015615752384751325
3212,2022-08-24,50.15999984741211,50.9000015258789,49.97999954223633,50.7400016784668,3366000.0,-0.008499709505412678,1.0444453863434235,1.8125074505877024,39.93426309119571,34.81893772210833,2.251571150985498,5.196359749072613,6.900902189529063,9.10815984670272,15.072578452775087,0.920001983642571,-4.137955231208352,-4.247500419616699,-11.89656128928231,3.401560450048912,-8.072030854449508,-0.42296998478389014,7.141460754943594,15.789487773570421,-13.56748987281943,3.8245304348328055,8,1.9599990844726562,6.395000457763672,8.596500396728516,5.983001708984375,-1.029998779296882,2,-0.02830937347019502,-6.541619645553524,50.59000015258789,1.2040778195576523,50.31999969482422,-1.1372542419788547,51.290000915527344,-0.02830937347019502
3213,2022-08-25,50.86999893188477,50.97000122070313,50.18000030517578,50.66999816894531,4258900.0,0.014154686735097677,2.9499518400899207,-0.34482781300151183,39.58677693766885,34.972203506595754,1.43367145779672,4.020691295835441,6.222606006645698,8.21306473857161,16.38781433328862,0.8100013732910227,-3.853196583981969,-3.1110012054443317,-10.53591555981317,4.313913148924506,-6.8234583826287505,0.6014559717400871,5.824144749040286,44.4444282047837,13.091440279969255,3.712457177184419,8,1.249999999999993,5.6850013732910085,7.886501312255852,5.273002624511712,0.09000015258788352,3,-0.04482010668704384,1.0444453863434235,50.15999984741211,-6.541619645553524,50.59000015258789,1.2040778195576523,50.31999969482422,-0.04482010668704384
3214,2022-08-26,49.56999969482422,51.22000122070313,49.41999816894531,51.22000122070313,7008600.0,-0.025555322672627945,1.1818198632258798,-8.249976158232782,35.933985428030184,33.91562949564838,2.228029383281857,4.771436253258315,7.486405182054085,9.294003920119344,17.750000302665146,1.8000030517578196,-3.695679667579931,-3.9070003509521456,-11.075696244551715,3.2616955426474235,-7.491348297751927,-0.3226524041523646,6.565412418384646,5.172463688047376,-26.78506326674175,3.584347946799783,8,2.2749996185302734,6.840000152587891,9.186500549316406,6.573001861572266,3.1100006103515625,4,-0.025822045333410037,2.9499518400899207,50.86999893188477,1.0444453863434235,50.15999984741211,-6.541619645553524,50.59000015258789,-0.025822045333410037
3215,2022-08-29,48.68999862670898,49.4900016784668,48.56999969482422,49.349998474121094,5837100.0,-0.017752694644602274,-1.0444540518545833,0.3999995376128828,36.620796979973456,33.614268472914596,2.5290055144603585,5.012967627256735,8.408146423045004,9.962932276646555,18.930058228906642,1.0,-3.4165043456601154,-4.218501281738291,-10.98092192987368,2.5439193663970983,-7.599711605805986,-0.8372909576705965,6.773872092073532,3.199971516926894,-30.478556508283297,3.3812103240676934,8,1.9150009155273509,7.175001144409187,10.066501617431648,7.453002929687507,4.900001525878913,0,-0.0039022105579759048,1.1818198632258798,49.56999969482422,2.9499518400899207,50.86999893188477,1.0444453863434235,50.15999984741211,-0.0039022105579759048
3216,2022-08-30,49.040000915527344,49.36000061035156,48.31000137329102,49.18999862670898,6129900.0,0.007188381570961244,3.2856964912690154,0.2272693119093588,29.32652563456321,33.12707212104549,1.7518347990897638,3.9743983814088324,8.070897600261112,9.433109101007155,20.172567808906543,1.0499992370605398,-3.397077165166152,-3.301999092102051,-9.286047288590112,2.68204910438601,-6.294023190346081,-0.3099749938580203,5.596605280380167,25.085896237606903,-6.703624164434785,2.992024098244029,8,1.395000457763679,6.694999694824219,9.676499366760254,7.291999816894538,4.700000762939453,1,0.018964116798809494,-1.0444540518545833,48.68999862670898,1.1818198632258798,49.56999969482422,2.9499518400899207,50.86999893188477,0.018964116798809494
3217,2022-08-31,48.68999862670898,50.18000030517578,48.4900016784668,49.45000076293945,5860000.0,-0.007137077534342895,-1.913800701117447,5.066758220798334,32.11951713300216,32.92141197271905,1.7812252557006616,3.3801140882361693,8.352349306102653,9.580109444275017,20.65551502361382,1.6899986267089844,-3.6810207439736047,-2.9425012588501076,-6.56441686587862,0.6794143481784047,-4.753459062364364,-1.1315434553358514,5.0608828940322255,13.058325544445982,-17.536364229365063,1.8109578035142564,8,1.62500190734864,7.045001983642585,10.00250148773194,8.490001678466804,2.780002593994155,2,0.01930586296814174,3.2856964912690154,49.040000915527344,-1.0444540518545833,48.68999862670898,1.1818198632258798,49.56999969482422,0.01930586296814174
3218,2022-09-01,48.54999923706055,48.599998474121094,47.36999893188477,48.040000915527344,5723800.0,-0.0028753212897326685,3.0328065688181023,-0.6710485368669314,18.392080895058584,31.474797156489267,1.495296009451586,3.373303909056176,8.437328232590282,9.52154483994498,21.235385525987816,1.3199996948242045,-3.739163478165878,-2.879500579833987,-6.719289970427447,0.9602888107594723,-4.7993952751307205,-0.9596058845372539,4.4391590630376285,30.64934035501416,6.100843979905562,1.9198946952967302,9,1.2950000762939453,6.715000152587891,10.76600170135498,8.630001068115234,2.6800003051757812,3,0.01194648486445149,-1.913800701117447,48.68999862670898,3.2856964912690154,49.040000915527344,-1.0444540518545833,48.68999862670898,0.01194648486445149
3219,2022-09-02,48.599998474121094,49.54999923706055,48.34000015258789,49.08000183105469,6405100.0,0.0010298504190784374,-1.4199981689453125,-0.9411861503594054,19.282512361407356,30.364147935734877,1.1438836184032297,3.105258423695787,8.295906572589814,9.296037537148742,21.506097256935444,1.2099990844726562,-3.5827674541190646,-2.590001296997073,-6.511580759004758,1.3315781650106118,-4.550791028000916,-0.6292115659932307,3.490094327062934,43.7722043101984,24.353809645992953,1.9607897310038442,9,1.2450008392333984,6.665000915527344,10.717501640319824,9.348001480102539,-0.01999664306640625,4,0.048559684865180364,3.0328065688181023,48.54999923706055,-1.913800701117447,48.68999862670898,3.2856964912690154,49.040000915527344,0.048559684865180364
3220,2022-09-06,49.6500015258789,49.93999862670898,48.02999877929688,48.68000030517578,7441800.0,0.021605001743300933,1.4645232106555928,-2.020821743622333,31.37035675388914,31.396312801643187,-0.012464043614741627,1.8616591535224316,7.089682877585837,8.068367709511264,22.02249837324003,1.9099998474120952,-3.4418090800217627,-1.3564983367920007,-5.201124979601175,2.488128306017174,-3.278811658196588,0.5658149846125866,1.684876256217251,81.13884269472224,59.76448261246273,1.9223133214045884,9,-0.3550014495849467,5.614997863769538,9.689998626708991,8.297998428344734,-1.440002441406243,1,0.061027163870630785,-1.4199981689453125,48.599998474121094,3.0328065688181023,48.54999923706055,-1.913800701117447,48.68999862670898,0.061027163870630785
3221,2022-09-07,50.45000076293945,50.63999938964844,49.290000915527344,49.88000106811523,5120600.0,0.016112773665144298,1.8421111807128288,0.5876278118609524,41.41532241469271,31.5608749486984,-0.9324697829140476,0.9745874743677376,6.148564828594097,7.059188634035678,22.14479974460858,1.3499984741210938,-3.125532599249709,-0.46949920654297017,-4.279959156748383,3.3409607436624427,-2.3747291816456766,1.4357307685597362,0.2504964031228738,94.18964525653543,68.33818508123173,1.9052299751027055,9,-1.1550006866455007,4.814998626708984,8.894999504089355,7.49799919128418,-1.25,2,0.06223982838777431,1.4645232106555928,49.6500015258789,-1.4199981689453125,48.599998474121094,3.0328065688181023,48.54999923706055,0.06223982838777431
3222,2022-09-08,51.709999084472656,51.84000015258789,49.97999954223633,50.209999084472656,4492200.0,0.024975189345463722,1.1136344917572294,2.6315803563062676,47.06498377554876,32.39178681957395,-2.1785796508182855,-0.48180745481965914,4.8094704997189766,5.624273873627246,22.39393810942978,1.8600006103515625,-2.614577360820668,0.8994991302490263,-2.670301863220395,4.4693001237184475,-0.8854013664856808,2.6843996269837334,-4.3400001525878835,97.09169949410472,67.8386826375243,1.7849004967347102,9,-2.104999542236328,3.5550003051757812,7.635001182556152,6.238000869750977,-3.579998016357429,3,0.039257447881172025,1.8421111807128288,50.45000076293945,1.4645232106555928,49.6500015258789,-1.4199981689453125,48.599998474121094,0.039257447881172025
3223,2022-09-09,53.59000015258789,53.68999862670898,52.08000183105469,52.08000183105469,5488200.0,0.03635662543803364,-1.132448457319544,1.006665547688802,61.015315415715854,35.17860126265013,-4.059022757192551,-2.4006176021837646,2.8744570516753214,3.5827918546980158,22.173133712862796,1.979999542236321,-1.9138563769288695,2.7260002136230455,-0.9811056314261393,6.43310605867223,0.8724472910984531,4.579553136147638,-6.1306011962890565,98.23324245906457,63.35434221453259,1.8535529225245921,9,-3.0600013732910156,-1.4250011444091797,5.755000114440918,4.357999801635742,-3.1300010681152344,4,-0.03955959928808439,1.1136344917572294,51.709999084472656,1.8421111807128288,50.45000076293945,1.4645232106555928,49.6500015258789,-0.03955959928808439
3224,2022-09-12,55.84000015258789,55.93999862670898,53.75,53.77999877929688,7382400.0,0.0419854449261714,-1.0660374812188977,1.3642408365059309,73.54947988968624,39.28178825261822,-5.952008226897227,-4.77326962253774,0.6134758876146478,1.1675224597245943,22.233253160426308,2.3499984741210866,-1.7095683654878044,4.898500251770017,0.8415249499442652,8.955475553595768,2.8700126008571374,6.926987902682896,-8.131377209472653,98.73579676295692,58.61156678141711,2.0284876509128766,9,-4.185001373291016,-4.185001373291016,1.8400001525878906,1.9400005340576172,-4.279998779296868,0,-0.08255731729502713,-1.132448457319544,53.59000015258789,1.1136344917572294,51.709999084472656,1.8421111807128288,50.45000076293945,-0.08255731729502713
3225,2022-09-13,51.86999893188477,53.61999893188477,51.79999923706055,53.22999954223633,7693700.0,-0.07109601020513479,-1.4266662597656345,-0.6601940309286548,54.150448437038484,42.040001897337696,-1.657824529693137,-1.0301413395436612,4.500669911197129,4.930278563207601,22.06989293010012,4.040000915527344,-1.638936809007987,1.0389991760253992,-2.7709101002004175,4.848908452251216,-0.8659554620875056,2.943953814138304,-3.6674934477539125,38.79697600525927,-2.4960284001953212,1.9049546381129066,9,-0.21500015258789773,-0.21500015258789773,5.430002212524407,5.5300025939941335,-0.07999801635742898,1,-0.06342774568301957,-1.0660374812188977,55.84000015258789,-1.132448457319544,53.59000015258789,1.1136344917572294,51.709999084472656,-0.06342774568301957
3226,2022-09-14,51.93999862670898,52.31999969482422,51.04999923706055,52.25,4542200.0,0.0013495218096326589,4.644436909252745,0.22794208394574797,55.90968846649727,44.68335426772604,-1.4228242407361975,-1.2426089887124547,4.29442127097483,4.713033839936394,21.55031012654752,1.2700004577636719,-1.383350267384614,1.1589988708496008,-2.5595235734154898,4.8775213151146914,-0.7002623512829445,3.018260092982146,-3.2732435540234306,32.885895730738575,-11.152579323901186,1.8592612221325462,9,-0.28499984741210227,-0.28499984741210227,5.360002517700202,5.460002899169929,-0.34999847412108664,2,-0.07181362419825421,-1.4266662597656345,51.86999893188477,-1.0660374812188977,55.84000015258789,-1.132448457319544,53.59000015258789,-0.07181362419825421
3227,2022-09-15,50.81999969482422,52.47999954223633,50.540000915527344,51.91999816894531,6011900.0,-0.02156332232378655,-1.3373533291356243,3.548366455423533,49.838399415688166,48.17738965890711,0.034743062869353025,-0.2213827193826745,5.234300656995202,5.731972601546943,20.893133807473344,1.9399986267089844,-1.0829378143973116,0.09449996948242045,-3.5847421497175347,3.7737420886823756,-1.7451210901175571,1.934121029082398,-1.7168500088972678,5.185164777331088,-37.19909099419154,1.8396210595999773,9,1.164999008178711,0.8349990844726562,6.480001449584961,6.5800018310546875,2.9300003051757812,3,-0.03187719286920332,4.644436909252745,51.93999862670898,-1.4266662597656345,51.86999893188477,-1.0660374812188977,55.84000015258789,-0.03187719286920332
3228,2022-09-16,50.41999816894531,50.63999938964844,49.599998474121094,50.18999862670898,10405500.0,-0.007870947034256726,2.1044711535724248,-0.20909078298504588,52.91694593971892,51.91454894538617,0.8134415632265686,0.034693711974313146,5.389404547559742,5.966248192363153,20.31963211113445,1.220001220703125,-0.710172939999417,-0.21300144195556925,-3.821080985968109,3.3950781020569707,-2.017041213961839,1.5910383300507007,-0.9066375465714387,12.933748818436674,-32.74653529781487,1.804039772006271,9,1.5650005340576172,1.2350006103515625,6.880002975463867,6.980003356933594,4.480003356933587,4,-0.04541842887730485,-1.3373533291356243,50.81999969482422,4.644436909252745,51.93999862670898,-1.4266662597656345,51.86999893188477,-0.04541842887730485
3229,2022-09-19,50.7400016784668,50.84000015258789,49.61000061035156,49.61000061035156,3593400.0,0.006346757658523217,-1.1769882824763775,4.913057900585322,57.31620850396449,54.79742136206121,0.9263348343024091,-0.3463864613964631,4.788355598920845,5.534953422505879,19.486136696358187,1.2299995422363281,-0.3394820839806272,0.13450202941894673,-3.4608547496203315,3.729858808458225,-1.6631763601006924,1.9321804189385858,5.19999694824218,28.35828543611374,-21.757945967638307,1.7976783895196378,9,1.8749980926513672,0.9149971008300781,6.559999465942383,6.659999847412109,5.179996490478516,0,-0.005518379675438001,2.1044711535724248,50.41999816894531,-1.3373533291356243,50.81999969482422,4.644436909252745,51.93999862670898,-0.005518379675438001
3230,2022-09-20,50.77000045776367,51.099998474121094,50.16999816894531,50.33000183105469,3590100.0,0.0005912254297304465,-1.4473500609844854,0.3893789476171668,56.31847608347525,56.453327325259266,1.1978858946232407,-0.3593687688387206,4.4854054116188,5.412443370251111,18.220298268549918,0.9300003051757812,0.1942539333675981,0.14200077056884908,-3.45146492232859,3.735466463466288,-1.6547320758798705,1.9387336170175686,5.043398208618157,40.6250538097288,-12.134484719590844,1.7967328464487193,9,1.9999980926513672,0.8849983215332031,6.530000686645508,6.630001068115234,4.720001220703125,1,0.015560388189961971,-1.1769882824763775,50.7400016784668,2.1044711535724248,50.41999816894531,-1.3373533291356243,50.81999969482422,0.015560388189961971
3231,2022-09-21,49.79999923706055,51.79999923706055,49.7599983215332,51.11000061035156,4367600.0,-0.01910579499620224,-1.935246349288245,-2.9772851408407965,53.87840743511155,57.210374398544026,2.308781046704965,0.5780498893288808,5.251308923841755,6.256752339885125,17.453938422113904,2.0400009155273438,0.7222826823074939,-0.7885004043579116,-4.401041869196966,2.824041060481143,-2.594771136777439,1.0177703280616157,5.88933146820068,6.944468359879466,-48.7369823020762,1.8062707324195268,9,2.969999313354492,1.8549995422363281,7.500001907348633,7.600002288818359,6.209999084472656,2,0.039959873673770296,-1.4473500609844854,50.77000045776367,-1.1769882824763775,50.7400016784668,2.1044711535724248,50.41999816894531,0.039959873673770296
3232,2022-09-22,48.7400016784668,50.16999816894531,48.63999938964844,49.5099983215332,4057600.0,-0.0212850918641162,-2.1546326883750195,0.5877830808161696,50.623776754848016,56.055758991780934,3.244358765141456,1.6086884679716533,6.113572351560919,7.24633674335611,16.66002268496051,1.529998779296875,1.0388187693572988,-1.7774980545043917,-5.480190620240407,1.9251945112316236,-3.6288443373723993,0.07384822836361593,6.827742424896236,3.164629545797495,-53.38299855741639,1.8513462828680078,9,3.549997329711914,2.914997100830078,7.0099992752075195,8.65999984741211,8.359996795654297,3,0.05847349971225402,-1.935246349288245,49.79999923706055,-1.4473500609844854,50.77000045776367,-1.1769882824763775,50.7400016784668,0.05847349971225402
3233,2022-09-23,48.59000015258789,48.91999816894531,47.95000076293945,48.5,4248100.0,-0.0030775855706458577,1.5866729058477063,-0.11688382462224424,49.96738970042072,53.43552674852921,2.917309457299794,1.6644577657164916,6.100962040849069,7.314725771764351,15.948632999644124,0.9699974060058594,1.1934108790758486,-1.8134996414184599,-5.609709866537244,1.9827105837003245,-3.711604753977852,0.08460547114093231,6.700634162226557,16.623367358464765,-39.824280398640425,1.8981051125593906,9,2.1949996948242188,3.0649986267089844,6.597500801086426,8.810001373291016,8.569999694824219,4,0.1061946867916872,-2.1546326883750195,48.7400016784668,-1.935246349288245,49.79999923706055,-1.4473500609844854,50.77000045776367,0.1061946867916872
3234,2022-09-26,48.290000915527344,49.540000915527344,48.209999084472656,48.77000045776367,3514600.0,-0.006174094178194145,-3.1562349126498304,-5.3333192048488955,45.33607531017306,52.45615195665527,2.27271507955205,1.9643596453108714,6.148336824699271,7.548071406707891,14.87784976215395,1.3300018310546875,1.1889485066598695,-2.0494989395141587,-5.946690711152677,1.847692832124359,-3.9980948253334176,-0.10090305369489982,6.560195386174605,8.83117629457005,-42.65523310855341,1.948595885819259,9,1.9249992370605469,3.3649978637695312,6.994999885559082,9.110000610351562,8.129997253417969,0,0.13688135193690076,1.5866729058477063,48.59000015258789,-2.1546326883750195,48.7400016784668,-1.935246349288245,49.79999923706055,0.13688135193690076
3235,2022-09-27,48.5,49.7400016784668,47.86999893188477,49.0099983215332,4214800.0,0.004348707403008856,-1.1129969072942685,1.062497516470766,43.03073434958599,51.02515705477624,1.7147323944033275,1.8333956559976627,5.754513149945673,7.269280704725929,13.560195125979646,1.8700027465820241,0.849482820728241,-1.8299999237060547,-5.74500729854411,2.0850074511320003,-3.787503611125082,0.12750376371297278,5.936184569376202,16.030560284830557,-28.812669929697414,1.957503687419028,9,1.6749992370605469,3.154998779296875,6.602499961853027,8.815000534057617,4.729999542236328,1,0.15298965296794464,-3.1562349126498304,48.290000915527344,1.5866729058477063,48.59000015258789,-2.1546326883750195,48.7400016784668,0.15298965296794464
3236,2022-09-28,49.97000122070313,50.22999954223633,48.4000015258789,48.93999862670898,3878500.0,0.03030930351965222,1.3612889253131222,-2.0196195761932465,43.87324893363129,50.36236255676992,-0.07163323250480147,0.4602366656765824,4.075293286826614,5.747438735710354,12.013576583064129,1.829998016357429,0.12654387354614727,-0.4064987182617088,-4.278852813521382,3.4658553769979648,-2.342675765891542,1.5296783293681244,3.940888497673754,88.98312481815563,48.65258678457196,1.9361770476298352,9,-0.13500213623047586,1.684997558593743,4.452498435974114,6.664999008178704,-4.040000915527351,2,0.11046628623008048,-1.1129969072942685,48.5,-3.1562349126498304,48.290000915527344,1.5866729058477063,48.59000015258789,0.11046628623008048
3237,2022-09-29,49.63000106811523,49.86000061035156,48.4900016784668,49.5,3470000.0,-0.006804085336844845,3.644062974816539,0.12621431137479738,34.36019771335175,48.30050164272912,0.09142860240527284,0.9215168808363217,4.183625689325943,6.091055525086453,10.805488988132423,1.4799995422363352,-0.08857640467465444,-0.793498992919929,-4.601956155163194,3.014958169323336,-2.697727574041565,1.110729588201707,3.7976173873422923,74.57634241748256,39.852888832065005,1.9042285811216333,9,0.20499801635742898,2.0249977111816477,4.792498588562019,7.004999160766609,-2.5300025939941335,3,0.1285512213602753,1.3612889253131222,49.97000122070313,-1.1129969072942685,48.5,-3.1562349126498304,48.290000915527344,0.1285512213602753
3238,2022-09-30,49.13000106811523,50.59000015258789,49.06000137329102,49.59000015258789,4727200.0,-0.010074551465630077,-4.10000890098302,-3.538425423281448,19.24841048506424,44.07074630729576,0.4349374022178196,1.5464862516231364,4.36980318420806,6.659342434864264,9.067052703613571,1.529998779296868,-0.3761943811868349,-1.3224990844726605,-5.0793722943052515,2.4343741253599305,-3.200935689388956,0.555937520443635,3.853007825456473,46.32358716018315,18.883590800669058,1.8784366049162948,9,0.704998016357429,2.5249977111816477,5.207498550415046,7.504999160766609,-1.2700004577636648,4,0.16222261821154937,3.644062974816539,49.63000106811523,1.3612889253131222,49.97000122070313,-1.1129969072942685,48.5,0.16222261821154937
3239,2022-10-03,50.959999084472656,51.38999938964844,49.33000183105469,49.58000183105469,5040400.0,0.0372480760547973,-1.1914899661140759,-2.999999999999954,44.81185974963927,42.792233381313984,-1.520465365454875,-0.10291772278377209,2.2610869840631835,4.856050761050717,7.7549086006543755,2.2599983215332102,-0.4397448897746443,0.38949890136719034,-3.2693553929426002,4.048353195676981,-1.439928245787705,2.2189260485220856,1.613969012164091,87.7840838279615,59.228573304542664,1.8294271471548946,10,-1.125,0.6949996948242188,3.377500534057617,5.67500114440918,-0.3600006103515625,0,0.12166406739258706,-4.10000890098302,49.13000106811523,3.644062974816539,49.63000106811523,1.3612889253131222,49.97000122070313,0.12166406739258706
3240,2022-10-04,52.68000030517578,53.08000183105469,52.11000061035156,52.27000045776367,3892400.0,0.03375198688390868,-1.6575392574399708,0.2971019300195158,53.550871101696835,42.755840455379015,-3.2866692228398335,-1.6698965032357052,0.28402228595680157,3.175679286680534,6.832851280467492,2.1200027465820312,-0.4910634288445195,1.9580001831054688,-1.790203552443785,5.706203918654722,0.08389831533084191,3.8321020508800956,-4.8100013732910085,91.45295940608104,60.824357163730404,1.8741018677746253,10,-2.2049999237060547,-1.0250015258789062,1.4474992752075195,3.809999465942383,-2.799999237060554,1,0.07099464392755661,-1.1914899661140759,50.959999084472656,-4.10000890098302,49.13000106811523,3.644062974816539,49.63000106811523,0.07099464392755661
3241,2022-10-05,53.59000015258789,53.849998474121094,51.68999862670898,51.70000076293945,3368100.0,0.01727410482423064,-1.261775608353163,4.609756324491296,63.56513061317968,44.19376866186032,-4.02588525708947,-2.4586502131848817,-0.7249590530410899,2.2928005795344575,6.322139140795432,2.1599998474121165,-0.6200897471402413,2.7110000610351577,-1.2464408749994575,6.668440997069773,0.7322795930178501,4.689720529052465,-5.61580116271972,95.14928214613857,58.76992321348001,1.9787204680173087,10,-2.730001449584961,-1.9350013732910156,-0.35500049591064453,2.4750003814697266,0.7999992370605469,2,-0.006717682577468298,-1.6575392574399708,52.68000030517578,-1.1914899661140759,50.959999084472656,-4.10000890098302,49.13000106811523,-0.006717682577468298
3242,2022-10-06,53.7400016784668,54.75,53.56000137329102,53.790000915527344,4983300.0,0.0027990581349468524,-4.8048735101742475,-0.026454631326546265,66.66667943338734,46.049245298856604,-3.7906802147786323,-2.5811059245748567,-1.0280772157893452,2.1235176055213003,6.481766668373851,1.1899986267089773,-0.7303189234125114,2.7595014572143555,-1.387281299472086,6.906284213900797,0.6861100788711383,4.832892835557573,-5.530770709228506,82.2495858471345,41.13217366187452,2.0733913783432194,10,-2.430002212524414,-2.085002899169922,-0.6550006866455078,2.194999694824226,2.3899993896484304,3,-0.1453293846177981,-1.261775608353163,53.59000015258789,-1.6575392574399708,52.68000030517578,-1.1914899661140759,50.959999084472656,-0.1453293846177981
3243,2022-10-07,51.47000122070313,53.15999984741211,50.95000076293945,52.68000030517578,5489900.0,-0.04224042402055295,1.036867234359728,24.20035095750348,53.06464967081823,46.907975783372734,-1.1948395717911495,-0.5039096316859926,1.0118822847289906,4.379937681297186,6.916783068060928,2.7900009155273438,-0.7839785511445925,0.595500946044929,-3.375061413998921,4.566063306088779,-1.3897802339769996,2.5807821260668575,-2.868324109619138,39.48339691164271,-3.113789161319737,1.9852811800219257,10,-0.1600017547607493,0.1849975585937429,1.5549993515014577,4.465000152587891,4.04999923706054,4,-0.08490387882144179,-4.8048735101742475,53.7400016784668,-1.261775608353163,53.59000015258789,-1.6575392574399708,52.68000030517578,-0.08490387882144179
3244,2022-10-10,51.22999954223633,53.84000015258789,50.83000183105469,53.31000137329102,6975000.0,-0.004662942933256975,-1.0902786056208558,1.7190110783936805,51.89768556200361,47.89319258475246,-0.5519894922066726,-0.6608689100446767,1.0062517389956156,4.581705047930015,6.634318576365765,3.009998321533203,-0.6982946484334676,0.5859992980957003,-2.6354116814659747,3.8074102776573753,-1.0247061916851337,2.1967047878765342,-2.259423057817372,10.204028010790148,-31.294186588866076,1.610705489780837,10,0.345001220703125,0.6749992370605469,1.3249998092651367,4.23500061035157,4.970001220703125,0,-0.06578174823340344,1.036867234359728,51.47000122070313,-4.8048735101742475,53.7400016784668,-1.261775608353163,53.59000015258789,-0.06578174823340344
3245,2022-10-11,48.58000183105469,51.06000137329102,48.290000915527344,50.81000137329102,6377600.0,-0.05172745920087041,1.0293047049338104,1.07211422073873,45.579719299079756,48.08280040313563,2.358579758170741,1.8235047963485584,3.3615420739563717,7.216726309710921,7.059438436880865,2.9399986267089844,-0.6401704325158164,-1.899498558044435,-5.1925177755340215,1.3935206594451515,-3.5460081667892283,-0.2529889492996418,6.1699981689453125,4.489178895154861,-39.670493205225284,1.6465096087447928,10,2.9399986267089844,3.3249969482421875,3.9749975204467773,6.88499832153321,6.10999679565429,1,0.041580826820289074,-1.0902786056208558,51.22999954223633,1.036867234359728,51.47000122070313,-4.8048735101742475,53.7400016784668,0.041580826820289074
3246,2022-10-12,48.209999084472656,48.95000076293945,47.4000015258789,48.81000137329102,4970400.0,-0.0076163592555796855,2.5227212630100686,0.26905937757128845,47.97863304690621,49.59595988464168,2.74090718672754,2.0024016316735214,3.4164680755586687,7.554823101021796,7.538449251413727,1.549999237060554,-0.4717786168463647,-2.0830013275146513,-5.449424391976713,1.2834217369474104,-3.7662128597456856,-0.3997897952836169,6.410800933837891,11.02037723471249,-36.74173028350508,1.6832115322310315,10,2.865001678466797,3.460000991821282,4.070000648498535,7.2550010681152415,5.930000305175781,2,0.034640157962177565,1.0293047049338104,48.58000183105469,-1.0902786056208558,51.22999954223633,1.036867234359728,51.47000122070313,0.034640157962177565
3247,2022-10-13,49.20000076293945,49.63000106811523,45.7400016784668,46.459999084472656,5114200.0,0.020535193886482617,1.1611093980305625,-4.56665204371621,52.186381398503094,53.25573443057933,1.881338290690401,0.9326271487172306,2.03548010734513,6.506030881948945,8.058917276839964,3.8899993896484304,-0.2402125363495884,-1.0119997024536147,-4.402901471793008,2.3789020668857788,-2.7074505871233114,0.683451182216082,5.131967315673826,42.71604612676288,-8.61374554284415,1.6954508846696965,10,1.0450000762939453,1.6399993896484375,3.0799989700317383,6.264999389648445,2.950000762939446,3,0.10548777532984155,2.5227212630100686,48.209999084472656,1.0293047049338104,48.58000183105469,-1.0902786056208558,51.22999954223633,0.10548777532984155
3248,2022-10-14,48.13000106811523,50.27000045776367,48.06999969482422,50.06000137329102,4751700.0,-0.021747960939671684,-1.1463390125717348,-0.704379241933805,49.456522443343836,53.77180806321317,3.122985898295653,1.9207472555582612,3.025082196615692,7.50694037241616,8.162390237420231,2.200000762939453,-0.14569555219839003,-1.9674995422363324,-5.481255201407855,1.54625611693519,-3.7243773718220936,-0.21062171265057117,5.686449026489264,29.50617086267738,-26.075830268309723,1.756877829585762,10,2.114999771118171,2.7099990844726634,4.3049983978271555,7.3349990844726705,4.1899986267089915,4,0.16621649329860033,1.1611093980305625,49.20000076293945,2.5227212630100686,48.209999084472656,1.0293047049338104,48.58000183105469,0.16621649329860033
3249,2022-10-17,50.459999084472656,50.7400016784668,49.66999816894531,49.66999816894531,5594600.0,0.048410512458953336,-1.7088665050653327,-0.4093268345133168,55.819473345375435,54.023874979177464,0.7985837899376378,-0.4546115862146465,0.6149581916566831,5.122392060783866,8.281705024102918,2.6100006103515696,0.1794351074653946,0.37649860382079936,-3.128699097707255,3.8816963053488536,-1.3761002469432242,2.129097454584823,2.8718641051635743,88.72176084141316,26.97446756196227,1.752598850764026,10,-0.2149982452392578,0.3800010681152344,0.8874998092651367,5.0050010681152415,1.8199996948242259,0,0.10027747651799013,-1.1463390125717348,48.13000106811523,1.1611093980305625,49.20000076293945,2.5227212630100686,48.209999084472656,0.10027747651799013
3250,2022-10-18,51.56000137329102,52.75,50.65999984741211,52.18999862670898,5122000.0,0.02179949085961952,1.3885716029575892,-0.7974639535669612,54.826957093122815,53.05296681028226,-0.5330541813244736,-1.5730452415890923,-0.5517833427326906,3.96895583204185,8.220570576510383,2.2900009155273438,0.7677743388455269,1.4370008468628015,-2.1182182816964996,4.992219975422103,-0.34060871741684906,3.214610411142452,1.3163501256750436,83.02426659570577,23.70087744116387,1.7776095642796514,10,-1.3150005340576243,-1.3150005340576243,0.09499740600585227,3.904998779296875,1.789997100830071,1,0.08999222781347771,-1.7088665050653327,50.459999084472656,-1.1463390125717348,48.13000106811523,1.1611093980305625,49.20000076293945,0.08999222781347771
3251,2022-10-19,51.790000915527344,52.7400016784668,51.09000015258789,51.16999816894531,4373800.0,0.00446081334581705,-3.2307797644665284,-0.9841356342718962,56.60146474075806,51.93460962221234,-1.1680699947682882,-1.7352836430701188,-0.8107966491570551,3.66402717593337,8.46700863180142,1.6500015258789062,0.8885914325544491,1.567500305175784,-2.0603038625691283,5.1953044729206965,-0.24640177869667212,3.3814023890482403,-6.049999237060547,86.30528795529456,27.716999040473837,1.8139020838724544,10,-2.0,-1.5450000762939453,-0.13500213623046875,3.674999237060554,1.1199989318847656,2,0.055995320716671015,1.3885716029575892,51.56000137329102,-1.7088665050653327,50.459999084472656,-1.1463390125717348,48.13000106811523,0.055995320716671015
3252,2022-10-20,51.59000015258789,53.13000106811523,51.29999923706055,52.02000045776367,4433500.0,-0.0038617640356034544,-2.6237583375508797,-0.6935458069279518,57.65877425217944,52.44506790903025,-1.4584958382117534,-1.3816589487834392,-0.6975363681747666,3.7757745797628104,8.32513325660082,1.8300018310546804,0.7702828372758006,1.2249996185302763,-2.381447882018307,4.8314471190788595,-0.5782241317440153,3.028223368804568,-5.709998474121093,69.56520755792354,9.036157998115492,1.8032237502742925,10,-1.7999992370605469,-1.3449993133544922,0.06499862670898438,3.875000000000007,0.4900016784667969,3,0.04942816882183387,-3.2307797644665284,51.790000915527344,1.3885716029575892,51.56000137329102,-1.7088665050653327,50.459999084472656,0.04942816882183387
3253,2022-10-21,53.75,53.86999893188477,50.93999862670898,51.72000122070313,5512200.0,0.04186857610047445,1.5815018838246477,-4.72092404322136,58.511286518321,53.17991245973218,-3.644303622992915,-3.304697227408255,-2.8767997939625474,1.5510972294783372,8.015793513623775,2.9300003051757955,0.4913906104079331,3.1269994735717788,-0.6776242255457063,6.931623172689264,1.2246876240130362,5.029311323130521,-7.579998345947267,97.14288309317381,38.406516458984235,1.9023118495587426,10,-3.9449996948242188,-3.5049991607666016,-1.9300012588500977,1.7150001525878977,-2.1599998474121094,4,-0.0297674134720205,-2.6237583375508797,51.59000015258789,-3.2307797644665284,51.790000915527344,1.3885716029575892,51.56000137329102,-0.0297674134720205
3254,2022-10-24,54.9000015258789,55.5,52.83000183105469,54.34000015258789,5905900.0,0.021395377225653878,2.034091721882295,0.2758629113486347,57.01643550222803,54.45065870452643,-4.7147776534498504,-4.14670723454104,-4.090160088370411,0.3586713893002127,8.208446800848675,2.6699981689453125,0.17120573240265458,3.946500968933101,-0.14256692248194014,8.035568860348143,1.9019670232255805,5.991034914640622,-8.268000035156241,87.60333770236993,31.64198099253329,2.044533945707519,10,-4.280000686645501,-4.280000686645501,-3.080002784728997,0.5649986267089986,-1.7400016784667898,0,-0.04699456756551301,1.5815018838246477,53.75,-2.6237583375508797,51.59000015258789,-3.2307797644665284,51.790000915527344,-0.04699456756551301
3255,2022-10-25,55.91999816894531,56.75,54.97999954223633,54.97999954223633,5524300.0,0.018579173309960728,-2.765963922650813,1.6785648599124197,57.313237331340964,55.48783695835252,-5.122821424322289,-4.829948080869478,-5.156199436495889,-0.7434680142400225,8.4265219638032,1.8499984741211009,0.19755521242320384,4.5954977035522475,0.11593294665047438,9.07506246045402,2.3557153251013645,6.8352800820031305,-8.578556797480466,85.71425757538952,33.27607930569368,2.239782378450885,10,-4.674997329711914,-4.674997329711914,-3.784998893737793,-0.45499801635741477,-0.5399971008300852,1,-0.06509298120238272,2.034091721882295,54.9000015258789,1.5815018838246477,53.75,-2.6237583375508797,51.59000015258789,-0.06509298120238272
3256,2022-10-26,55.4900016784668,57.25,54.79999923706055,55.09000015258789,5972700.0,-0.007689494001401953,-3.999984429860414,0.4255341598522817,55.397902834171965,55.84467267342683,-3.968933481591087,-4.179487792345654,-4.7414402153472395,-0.37793582444856355,8.959695763902866,2.450000762939453,0.2570959192064777,3.8895011901855483,-0.9076270922928131,8.68662947266391,1.490937048946364,6.288065331424733,-7.207704444148433,72.10779812215374,22.472256963343426,2.3985641412391816,10,-2.8300018310546875,-3.9950008392333984,-3.27750301361084,-0.025001525878899145,-1.8800010681152344,2,-0.0385655638784409,-2.765963922650813,55.91999816894531,2.034091721882295,54.9000015258789,1.5815018838246477,53.75,-0.0385655638784409
3257,2022-10-27,56.0099983215332,57.0,55.5099983215332,56.20000076293945,4246200.0,0.009370997068615994,-1.5041993640047187,-0.475004291518053,65.69847367211685,57.649333921068276,-3.8234175985076533,-4.423815159911243,-5.238385634605216,-0.961081329429831,9.521682938677309,1.5099983215332031,0.6593745112221399,4.090497970581055,-0.994768130866575,9.175764072028684,1.5478649198572398,6.6331310213048695,-6.651576755333046,80.3486306086164,28.21323350309386,2.542633050723815,10,-2.549999237060547,-4.514997482299805,-3.797499656677246,-0.5449981689453054,-4.340000152587891,3,-0.055347233833593745,-3.999984429860414,55.4900016784668,-2.765963922650813,55.91999816894531,2.034091721882295,54.9000015258789,-0.055347233833593745
3258,2022-10-28,57.099998474121094,57.15999984741211,55.27000045776367,56.36000061035156,3795400.0,0.019460813877025807,3.395344298362343,-3.894675554127851,69.17048115785451,59.132779233565955,-3.9193789919797766,-5.150159681154314,-6.3031542981722595,-2.135389877420309,10.442494085416659,1.8899993896484375,1.1234757035350142,4.781998252868654,-0.6219941388173567,10.185990644554664,2.080002057025652,7.483994448711655,-6.794587495864953,96.60629891358758,37.54892280539487,2.7019961958430043,10,-3.144998550415039,-5.604997634887695,-5.127499580383301,-1.634998321533196,-6.25,4,-0.08791588051165311,-1.5041993640047187,56.0099983215332,-3.999984429860414,55.4900016784668,-2.765963922650813,55.91999816894531,-0.08791588051165311
3259,2022-10-31,57.15999984741211,57.34000015258789,55.9000015258789,56.38999938964844,5405900.0,0.001050812169779869,1.5486677266788997,1.0405441629808336,83.72641417484209,62.34383002042365,-3.2732564282191063,-4.977031780504632,-6.305113594677415,-2.264718502785044,11.338149986822108,1.4399986267089915,1.4965575078276672,4.531999588012695,-1.2426032139827399,10.30660239000813,1.6446981870149813,7.419300989010409,-6.021238186546704,92.91337636630692,25.84006942228018,2.8873014009977163,10,-3.020000457763672,-5.619998931884766,-5.940000534057617,-1.7749996185302734,-5.560001373291016,0,-0.09744576119127468,3.395344298362343,57.099998474121094,-1.5041993640047187,56.0099983215332,-3.999984429860414,55.4900016784668,-0.09744576119127468
3260,2022-11-01,56.41999816894531,58.290000915527344,56.38999938964844,57.86000061035156,4765900.0,-0.0129461455640697,-1.5333353678385417,-1.8701319289971317,81.35982193023149,65.09475859703181,-1.9795348371393118,-4.155528678818953,-5.48320119887434,-1.6085354886108192,11.650522036503897,1.9000015258789062,2.0362256443136033,3.6049980163574205,-2.41375938580763,9.623755418522471,0.5956193152748952,6.614376717439946,-4.413063119238757,46.41828517963499,-26.599209002471454,3.009378701082526,11,-1.8049983978271484,-4.404996871948242,-5.48499870300293,-1.0349979400634766,-3.509998321533203,1,-0.057780900874391916,1.5486677266788997,57.15999984741211,3.395344298362343,57.099998474121094,-1.5041993640047187,56.0099983215332,-0.057780900874391916
3261,2022-11-02,53.22999954223633,56.33000183105469,53.09000015258789,56.20000076293945,9976900.0,-0.05654021145404475,1.0061909047318731,2.062497350909168,63.17854986552499,65.70806699851465,1.604990559777555,-1.0475939342496332,-2.255375349482236,1.5267520737570166,11.066444675942606,3.329998016357422,2.240775084879985,0.4329994201660128,-5.578147464633048,6.444146304965074,-2.5725740222335176,3.438572862565543,-0.2177739539984458,2.692295559766394,-71.0947322395039,3.0055734423995295,11,1.385000228881836,-1.2149982452392578,-2.315000534057617,2.155000686645508,-1.0999984741211009,2,0.04039078610498459,-1.5333353678385417,56.41999816894531,1.5486677266788997,57.15999984741211,3.395344298362343,57.099998474121094,0.04039078610498459
3262,2022-11-03,45.93000030517578,47.34000015258789,42.61000061035156,45.54999923706055,16959800.0,-0.1371406969723572,1.956249009073017,-0.1279464349934752,44.88847236036424,64.1944209809639,8.959917255533995,5.941946057495741,5.012266712630691,8.798716281192142,10.958128092260347,10.619998931884766,2.2240467355995293,-6.476499748229983,-13.201982960966646,0.2489834645066793,-9.839241354598315,-3.113758141861652,12.360000610351562,21.17346702938728,-55.80999838436493,3.362741606368331,11,4.520000457763672,4.520000457763672,4.814998626708984,9.454999923706055,7.709999084472656,3,0.16721097875347346,1.0061909047318731,53.22999954223633,-1.5333353678385417,56.41999816894531,1.5486677266788997,57.15999984741211,0.16721097875347346
3263,2022-11-04,47.099998474121094,47.31000137329102,45.1500015258789,46.209999084472656,9579800.0,0.02547350666604431,2.297696630849408,2.3420970737338753,41.748522179024775,62.49798616727465,7.540365506752238,4.667054253385324,3.799950820363975,7.598451944878676,12.175044286625104,2.1599998474121236,2.1807956273191493,-5.088001441955569,-12.213636022890917,2.0376331389797784,-8.650818732423247,-1.5251841514878919,10.876402435302737,28.635189900394558,-44.927578890980946,3.5628172904676747,11,3.3500022888183594,3.3500022888183594,3.645000457763672,8.285001754760742,7.6100006103515625,4,0.09702759751330325,1.956249009073017,45.93000030517578,1.0061909047318731,53.22999954223633,-1.5333353678385417,56.41999816894531,0.09702759751330325
3264,2022-11-07,47.86000061035156,48.27000045776367,45.93999862670898,47.22000122070313,6168100.0,0.01613592698199451,2.1917853316959834,0.7191009309582104,40.75923554354022,60.65865263529679,6.343843524278483,3.838433722289217,3.0474990250857275,6.785822200829934,13.041567625812315,2.3300018310546946,2.1519871448607617,-4.159499359130862,-11.535500878908742,3.2165021606470177,-7.847500119019799,-0.47149859924192583,9.809072293090821,33.48214220548859,-37.277560633563304,3.6880007598889386,11,2.5900001525878906,2.5900001525878906,2.884998321533203,7.524999618530273,6.409999847412109,0,0.06247383672458273,2.297696630849408,47.099998474121094,1.956249009073017,45.93000030517578,1.0061909047318731,53.22999954223633,0.06247383672458273
3265,2022-11-08,50.599998474121094,51.2400016784668,48.1500015258789,48.5099983215332,7081000.0,0.05725026804903344,-1.1992932612747573,3.2656283527645025,47.35907033098989,59.76544902383211,3.0953524205675365,1.3254866495044126,0.3754155935120309,4.052632845110551,13.730480353777708,3.3800010681152344,2.001712526921324,-1.5205013275146513,-8.752105360443153,5.71110270541385,-5.136303343978902,2.0953006889495995,6.767892983459475,58.23613085188967,-10.12105462973689,3.6158020164642495,11,-0.14999771118164062,-0.14999771118164062,0.14500045776367188,4.785001754760742,1.5699996948242188,1,0.019762846445765092,2.1917853316959834,47.86000061035156,2.297696630849408,47.099998474121094,1.956249009073017,45.93000030517578,0.019762846445765092
3266,2022-11-09,49.88000106811523,50.52000045776367,49.59000015258789,50.25,4717300.0,-0.01422919817624313,1.0439570574007235,-0.177032968838127,46.29067247273275,57.60902666834499,3.2809069310135683,2.2946597131650677,1.1450779012498487,4.758523659051754,14.119457184539236,1.0099983215332031,1.7640732664267418,-2.3239988327026424,-9.402429131601842,4.754431466196557,-5.863213982152239,1.2152163167469539,7.192732572520761,84.24101457673876,15.374178882082106,3.539215149449598,11,0.5699996948242259,0.5699996948242259,1.1849985122680735,5.504999160766609,2.0399971008300852,2,0.06074576412216137,-1.1992932612747573,50.599998474121094,2.1917853316959834,47.86000061035156,2.297696630849408,47.099998474121094,0.06074576412216137
3267,2022-11-10,54.38999938964844,54.7400016784668,52.77999877929688,53.27000045776367,7428200.0,0.090416965215667,1.1538451864691612,-3.027032878661289,51.25984199935902,55.618955650734385,-1.6573416166954047,-1.9042107009180569,-3.250541615162973,0.2221159379599129,13.509948325873754,4.86000061035157,1.5266366337298223,1.92649955749512,-5.0682746161337136,8.921273731123954,-1.5708875293193003,5.42388664430954,2.3934795903818653,96.35034115485483,29.77716900791556,3.4973870868144177,11,-3.9399986267089844,-3.9399986267089844,-3.132500648498535,0.875,-4.409999847412109,3,-0.04155172544391195,1.0439570574007235,49.88000106811523,-1.1992932612747573,50.599998474121094,2.1917853316959834,47.86000061035156,-0.04155172544391195
3268,2022-11-11,56.13000106811523,56.22999954223633,53.7599983215332,54.0,6267100.0,0.031991206067156996,1.1201745266415082,1.9017884816468544,52.36629508452737,52.13449797403275,-3.9665303224172916,-3.1770304180662734,-4.849073984519549,-1.5262381151612985,13.305674714029958,2.470001220703125,1.3798473904455335,3.266501235961904,-3.598614733322677,10.131617205246485,-0.16605674868038278,6.699059220604191,0.37000834452150144,99.02819761687091,33.66462728747268,3.432557984642289,11,-5.680000305175774,-5.680000305175774,-4.647501945495598,-0.8650016784667898,-5.659999847412095,4,-0.044361333174483764,1.1538451864691612,54.38999938964844,1.0439570574007235,49.88000106811523,-1.1992932612747573,50.599998474121094,-0.044361333174483764
3269,2022-11-14,55.52000045776367,56.90999984741211,54.79999923706055,55.70000076293945,5687800.0,-0.010867639386133332,-1.6049346086645286,-0.08450714315136847,49.2181433512471,48.56320035414559,-4.038298400367623,-2.2856994472352596,-4.103387406211539,-0.9459772597949865,13.370749489399925,2.1100006103515625,0.9842220999144473,2.403500556945801,-4.4616153975405695,9.268616511432171,-1.0290574202973843,5.836058534188986,-12.90999984741211,84.13242401848824,20.461418191495824,3.4325579772431847,11,-5.760000228881836,-5.069999694824219,-4.037501335144043,-0.2550010681152344,-5.510002136230469,0,-0.014589361790571576,1.1201745266415082,56.13000106811523,1.1538451864691612,54.38999938964844,1.0439570574007235,49.88000106811523,-0.014589361790571576
3270,2022-11-15,56.20000076293945,57.38999938964844,55.65999984741211,56.9000015258789,4498100.0,0.012247844012412967,1.0595275669219644,3.8888865341414434,51.374369422868526,47.251624749405984,-5.311330248361678,-2.7407804614438547,-4.670852445283202,-1.6892685609809561,14.349886893975183,1.8699989318847656,0.4028433610136375,2.8515008926391587,-4.105138363409623,9.80814014868794,-0.6268187353852355,6.329820520663553,-13.30400016784668,84.74360585761495,21.225225317481502,3.4783196280243915,11,-6.200000762939453,-5.75,-4.460000991821289,-0.9350013732910156,-7.049999237060554,1,-0.03434164197464751,-1.6049346086645286,55.52000045776367,1.1201745266415082,56.13000106811523,1.1538451864691612,54.38999938964844,-0.03434164197464751
3271,2022-11-16,54.68999862670898,55.97999954223633,54.5099983215332,55.68000030517578,4280700.0,-0.026868365048603904,-1.1777758939798528,1.4142865706454162,47.539150429075214,47.54614453481832,-3.992278567166977,-1.0565479043879051,-3.08933147857757,-0.24750970914961812,15.253438737906338,1.69000244140625,-0.4411652623971847,1.1964988708496023,-5.744237353476883,8.137235095176088,-2.2738692413136405,4.666866983012845,-11.214238079833976,41.431661486622666,-19.133369247166407,3.470368112163243,11,-3.4199981689453054,-4.239997863769524,-2.977499008178704,0.5750007629394602,-5.959999084472649,2,-0.046077903109197904,1.0595275669219644,56.20000076293945,-1.6049346086645286,55.52000045776367,1.1201745266415082,56.13000106811523,-0.046077903109197904
3272,2022-11-17,54.13999938964844,54.540000915527344,52.68000030517578,53.459999084472656,5429300.0,-0.010056669425329567,1.5135086371767181,-0.6868678305968978,44.36834242396443,47.837235673144946,-2.4084982996166175,-0.3222350872344961,-2.5133496133486943,0.2552639185024361,15.977839746413073,2.009998321533196,-1.2818692888553471,0.5189996719360366,-6.367985277966191,7.405984621838265,-2.9244928030150774,3.9624921468871506,-10.1076692890625,30.99786344515015,-23.975126754164666,3.4434924749511153,11,-2.4750003814697266,-3.6899986267089844,-2.7674989700317383,1.125,-5.590000152587891,3,-0.041004825373669784,-1.1777758939798528,54.68999862670898,1.0595275669219644,56.20000076293945,-1.6049346086645286,55.52000045776367,-0.041004825373669784
3273,2022-11-18,52.1500015258789,55.79999923706055,51.2599983215332,55.79999923706055,6357000.0,-0.03675651803110336,1.4876732944895878,-5.367641283981655,41.120171638417474,47.87733968368687,0.41703074033993204,1.6250669306843477,-0.5805646910448203,2.187901090353698,16.57091466336988,4.540000915527344,-1.717976485983904,-1.390998268127447,-8.308776477434733,5.526779941179839,-4.84988737278109,2.067890836526196,-7.583364653730463,14.518809939120313,-34.182106270930205,3.4588891046536423,11,0.6199989318847727,-1.700000762939446,-1.6075010299682546,2.299999237060554,-4.290000915527337,4,-0.04161077507477595,1.5135086371767181,54.13999938964844,-1.1777758939798528,54.68999862670898,1.0595275669219644,56.20000076293945,-0.04161077507477595
3274,2022-11-21,52.31999969482422,52.59000015258789,51.4000015258789,51.56000137329102,3731600.0,0.00325979221421413,-1.2037052081309556,-0.20821884879679958,42.583213284424964,47.34668890073521,1.0574134302753677,1.3195237218564912,-0.8795153372672502,1.970368982748603,16.558899727758288,1.1899986267089915,-1.2013680721937448,-1.0920000076293945,-7.999288271181918,5.815288255923129,-4.54564413940566,2.3616441241468706,-7.240428321975784,17.2920259150449,-30.38823146240148,3.453644131776262,11,1.1700000762939453,-1.8699989318847656,-1.7774991989135742,2.1300010681152344,-3.1100006103515625,0,-0.03535929825901929,1.4876732944895878,52.1500015258789,1.5135086371767181,54.13999938964844,-1.1777758939798528,54.68999862670898,-0.03535929825901929
3275,2022-11-22,52.27999877929688,52.849998474121094,51.22000122070313,52.77999877929688,4935600.0,-0.0007645434969544285,4.093746274706239,-0.6578961898117304,48.06043080076732,47.54332871496127,1.5207016836254468,1.1308206132016707,-0.8436058477697017,1.9495067811110331,16.0720877734871,1.6299972534179616,-0.6416715064708569,-0.9500009536743121,-7.7703171678958185,5.870315260547194,-4.360159060785065,2.460157153436441,-6.708010285776446,22.268864125404242,-29.817273519093987,3.410158107110752,11,2.025001525878899,-1.829998016357429,-1.7374982833862376,-0.9299983978271555,-3.3899993896484446,1,-0.04342005567648577,-1.2037052081309556,52.31999969482422,1.4876732944895878,52.1500015258789,1.5135086371767181,54.13999938964844,-0.04342005567648577
3276,2022-11-23,53.349998474121094,53.58000183105469,51.84000015258789,52.25,2997200.0,0.02046671231461339,1.2307639639463401,-2.1999969482421875,70.3176352713784,49.6608613007412,1.1115789208643179,-0.113544536483694,-1.9076044796651956,0.7982216012897112,15.300725949797469,1.7400016784667969,-0.032408191284943655,0.22699890136718892,-6.510675196965394,6.964672999699772,-3.141838147799106,3.595835950533484,-7.305289544755539,46.506510391722856,-9.097855354533962,3.3688370491662925,11,0.9550018310546875,-2.8999977111816406,-3.1049976348876953,-2.509998321533203,-4.829998016357422,2,-0.07872534336209058,4.093746274706239,52.27999877929688,-1.2037052081309556,52.31999969482422,1.4876732944895878,52.1500015258789,-0.07872534336209058
3277,2022-11-25,52.90999984741211,53.47999954223633,52.86999893188477,53.08000183105469,2117800.0,-0.008247397175136117,-3.8799304209837873,-0.15454747223936913,66.57160023440919,51.23922853961696,1.4746355195884675,0.08674980753555417,-1.430487446397379,1.1396595438203931,14.487678774667772,0.6100006103515554,0.25132875944034083,-0.05799980163574503,-6.657239084644665,6.541239481373175,-3.3576194431402016,3.2416198398687115,-6.411479299635239,36.899549315811164,-21.20263690907072,3.299619641504459,11,1.3950004577636719,-2.4599990844726562,-2.8924989700317383,-2.0699996948242188,-4.6100006103515625,4,-0.0790020849977423,1.2307639639463401,53.349998474121094,4.093746274706239,52.27999877929688,-1.2037052081309556,52.31999969482422,-0.0790020849977423
3278,2022-11-28,52.08000183105469,53.2400016784668,51.88999938964844,52.97000122070313,3905800.0,-0.01568697824137333,-1.1259807043048864,5.2352294401436525,61.9886460678687,52.65817328590825,1.8659502123238454,0.5495551656931923,-0.5593551541818798,1.8373273602287838,13.878429136159909,1.3500022888183594,0.6361120069516772,-0.6369979858398409,-6.950182407316305,5.676186435636623,-3.793590196578073,2.519594224898391,-5.145822129602955,36.44069440403433,-23.752300646028104,3.156592210738232,11,2.2249984741210938,-1.6300010681152344,-2.0625009536743164,-1.2400016784667969,-4.630001068115234,0,-0.06778038536644682,-3.8799304209837873,52.90999984741211,1.2307639639463401,53.349998474121094,4.093746274706239,52.27999877929688,-0.06778038536644682
3279,2022-11-29,51.59000015258789,52.29999923706055,50.84000015258789,52.25,5729100.0,-0.009408634048369335,2.8421113392126647,0.741573370823112,53.22476228960446,52.863772493323346,1.9443221347738913,0.6333424534737375,-0.043381210402941406,2.1735615107076924,13.285311885278867,1.4599990844726562,0.5396848788013386,-0.8484996795654283,-6.818530931447363,5.121531572316506,-3.8335153055063955,2.136515946375539,-4.237587663608288,27.372246006056177,-31.702262701085953,2.9850156259409673,11,1.8199996948242188,-1.1399993896484375,-1.5649995803833008,-0.75,-2.9000015258789134,1,-0.07230082440791041,-1.1259807043048864,52.08000183105469,-3.8799304209837873,52.90999984741211,1.2307639639463401,53.349998474121094,-0.07230082440791041
3280,2022-11-30,53.15999984741211,53.18999862670898,50.47999954223633,51.22999954223633,11465700.0,0.03043224830743596,1.7236200940831996,-2.924243562696876,60.12345492957881,54.262028548934865,-0.11426705550017857,-1.2579040117946505,-1.569596712723886,0.4640689153522146,12.177146411608655,2.709999084472649,0.29485861132970115,0.8844999313354478,-4.798955305132559,6.567955167803454,-1.9572276868985554,3.726227549569451,-5.406083882405753,86.45155891795577,29.29802353273834,2.8417276182340037,11,-0.020000457763671875,-2.7099990844726562,-2.539999008178711,-2.3199996948242188,-3.75,2,-0.07430400252590941,2.8421113392126647,51.59000015258789,-1.1259807043048864,52.08000183105469,-3.8799304209837873,52.90999984741211,-0.07430400252590941
3281,2022-12-01,55.38000106811523,55.54999923706055,53.349998474121094,53.63000106811523,4410200.0,0.041760745430310386,1.1052675768416298,0.906735607920338,53.558597014114916,55.28316794784047,-2.4877073831198118,-3.48737324969229,-3.687843574759519,-1.8414595533963976,12.63192923606758,2.3899993896484375,0.23070274763599485,2.9970010757446204,-2.8416835960133113,8.835685747502552,0.07765873986565452,5.916343411623586,-7.24064176612319,96.64697871443929,42.6153269077446,2.9193423358789663,12,-2.2400016784667898,-4.930000305175774,-4.135000228881829,-4.135000228881829,-6.960002899169915,3,-0.11719034946359685,1.7236200940831996,53.15999984741211,2.8421113392126647,51.59000015258789,-1.1259807043048864,52.08000183105469,-0.11719034946359685
3282,2022-12-02,53.61000061035156,54.36000061035156,52.959999084472656,54.11000061035156,4685400.0,-0.03196100439916272,1.8000030517578125,-0.2857142857142857,40.96126002144879,55.26551110151062,-0.8949019677720358,-1.172626788757455,-1.8003862461835638,-0.15681043853197707,10.599640970525867,2.420001983642571,-0.016055045553443392,0.8430006027221708,-4.1589745677009375,5.844975773145279,-1.6579869824893834,3.343988187933725,-5.1006157048532685,61.73572498062555,12.842465531256089,2.500987585211554,12,-0.595001220703125,-3.1599998474121094,-1.5325002670288086,-2.114999771118164,-4.810001373291016,4,-0.0949449747181137,1.1052675768416298,55.38000106811523,1.7236200940831996,53.15999984741211,2.8421113392126647,51.59000015258789,-0.0949449747181137
3283,2022-12-05,51.66999816894531,52.83000183105469,51.13999938964844,52.72000122070313,3644100.0,-0.03618732362095245,1.6614122141990364,2.100006103515639,37.393575070716786,54.68888463332081,1.0838276421010704,1.1882239549209856,0.24178751175833213,1.7059714229156597,8.570832686103827,2.470001220703125,-0.09429729311014512,-1.3255018234252915,-5.602443694952811,2.951440048102228,-3.4639727591890477,0.8129691123384646,-2.8053886840810094,23.471374720669342,-20.098351015746996,2.1384709357637592,12,1.345001220703125,-1.2199974060058594,0.8075017929077148,-0.17499732971191406,-3.2699966430664134,0,-0.0652215802459657,1.8000030517578125,53.61000061035156,1.1052675768416298,55.38000106811523,1.7236200940831996,53.15999984741211,-0.0652215802459657
3284,2022-12-06,50.849998474121094,51.88999938964844,50.63000106811523,51.77000045776367,3714300.0,-0.015869938530732375,1.172411184956949,0.8761898187842354,32.64113451721799,52.97562949070423,1.8700329878862476,2.3649651216457315,1.166207957972091,2.4020030480390275,6.8778794143011694,1.2599983215332102,-0.06508292404088678,-2.295001411437987,-5.984842926215833,1.3948401033398596,-4.139922168826914,-0.45008065404906006,-1.6443733930654219,7.297809746664961,-29.78048778233847,1.844920757388924,12,2.1650009155273438,-0.3999977111816406,1.8750019073486328,0.6450023651123047,-1.979999542236321,1,-0.06686328049571111,1.6614122141990364,51.66999816894531,1.8000030517578125,53.61000061035156,1.1052675768416298,55.38000106811523,-0.06686328049571111
3285,2022-12-07,51.599998474121094,51.77000045776367,50.36999893188477,50.7400016784668,3172400.0,0.014749262979460998,1.333334392970777,-0.9347771102071957,39.45392274624918,49.5463280990232,1.1325285745218778,1.7852548093830052,0.5247267706625109,1.56658473307683,6.215835807768764,1.4000015258788991,0.25850851036932454,-1.5950014114379911,-5.1647844388109405,1.9747816159349583,-3.379892925124466,0.18989010224848357,-2.06699842072171,23.745163509108774,-12.254432406247094,1.7848915136864747,12,1.3600006103515625,-1.1499977111816406,1.2400016784667969,-0.05999755859375,-1.5,2,-0.05639534754776332,1.172411184956949,50.849998474121094,1.6614122141990364,51.66999816894531,1.8000030517578125,53.61000061035156,-0.05639534754776332
3286,2022-12-08,52.90999984741211,53.38999938964844,51.16999816894531,51.91999816894531,4109000.0,0.025387624264136655,1.2769234380777064,1.1511690316399268,46.00908645549764,47.2616043458108,-0.275412850900274,0.7524719674257909,-0.7066858200586736,0.1587548646490049,5.299621758749851,2.220001220703125,0.5589344302810701,-0.436499977111815,-3.653686712491279,2.780686758267649,-2.0450933448015505,1.1720933905779205,-3.062719820562762,63.659144035833215,25.910410786361638,1.6085933676897328,12,0.049999237060546875,-2.9099998474121094,0.4050006866455078,-0.8949985504150391,-4.529998779296882,3,-0.0661500663408372,1.333334392970777,51.599998474121094,1.172411184956949,50.849998474121094,1.6614122141990364,51.66999816894531,-0.0661500663408372
3287,2022-12-09,52.13000106811523,52.95000076293945,51.88000106811523,52.77999877929688,3784700.0,-0.014741991713217328,1.1616118802572555,-0.6565622314785345,49.92957585672857,45.92170765568412,0.42723595917878043,1.4276736866932822,0.15541931638964712,0.8283707962443216,5.581301570180304,1.0699996948242259,0.6589019380884622,-1.103498840332037,-4.325119161330861,2.1181214806667867,-2.7143090008314488,0.5073113201673749,-1.9810122667539147,58.27820759781442,16.864377345129007,1.6108101604994127,12,0.829998016357429,-2.1300010681152273,1.18499946594239,-0.11499977111815696,-3.7100028991699148,4,-0.07116828741902903,1.2769234380777064,52.90999984741211,1.333334392970777,51.599998474121094,1.172411184956949,50.849998474121094,-0.07116828741902903
3288,2022-12-12,53.63999938964844,54.06000137329102,52.29999923706055,52.459999084472656,3808500.0,0.028966013631194443,-1.3466695149739678,-1.815391477349382,54.24710301498533,46.03530106961533,-0.9367107116005968,-0.29348096463503737,-1.2371145197992206,-0.8197975245407747,5.547327596902001,1.9300003051757955,0.18943705246736897,0.5309995651245103,-2.398523317980313,3.4605224482293337,-0.9337618764279014,1.995761006676922,-3.2013701647556374,88.61783995236264,42.328858556660386,1.4647614415524122,12,-0.6800003051757812,-2.3699989318847656,-3.1899986267089844,-3.1899986267089844,-4.369998931884766,0,-0.09023117463945995,1.1616118802572555,52.13000106811523,1.2769234380777064,52.90999984741211,1.333334392970777,51.599998474121094,-0.09023117463945995
3289,2022-12-13,54.709999084472656,56.709999084472656,53.81000137329102,56.6500015258789,4640600.0,0.019947794686789422,1.81553509525643,-1.6440694404034466,57.3325297221786,45.72519826879308,-1.6959427258305055,-1.504407084865143,-2.233789707775017,-2.0130886309625,5.641808738140439,3.0699996948242188,-0.1372618316563461,1.6414993286132784,-1.1676011079622768,4.450599765188834,0.23694911032550436,3.0460495469010525,-3.9933150529896295,68.45425943430564,18.33678245653649,1.4045502182877765,12,-1.1700000762939453,-3.0450000762939453,-4.259998321533203,-4.259998321533203,-4.200000762939453,1,-0.11533536216754592,-1.3466695149739678,53.63999938964844,1.1616118802572555,52.13000106811523,1.2769234380777064,52.90999984741211,-0.11533536216754592
3290,2022-12-14,54.27000045776367,55.79999923706055,53.68000030517578,55.0099983215332,3709400.0,-0.008042380443648356,-1.208334326745027,0.38144171779141245,52.885828302710856,45.65044618974819,-1.2090798306250363,-1.2821493232290493,-1.779516867855044,-1.696519228264819,5.593430932344805,2.1199989318847656,-0.3183799975556596,1.2980007171630845,-1.1700488139694443,3.7660502482956133,0.06397595159681657,2.5320254827293525,-3.286383811954032,55.95671076749768,5.1601264851005055,1.2340247655662646,12,-0.7300014495849609,-1.5,-3.8199996948242188,-3.8199996948242188,-3.1800003051757812,2,-0.0995025148393267,1.81553509525643,54.709999084472656,-1.3466695149739678,53.63999938964844,1.1616118802572555,52.13000106811523,-0.0995025148393267
3291,2022-12-15,52.16999816894531,54.0,52.0099983215332,53.540000915527344,4501600.0,-0.03869545367799865,-1.3550281700314204,1.8513604074520842,47.89772277774948,46.4211642737816,0.4332605698847516,0.6528530042366896,0.2813152241764385,0.3422736595638227,5.673398467434073,2.2600021362304688,-0.3089615300850568,-0.6760015487670898,-3.029395136602055,1.6773920390678754,-1.852698342684576,0.5006952451503963,-0.930126213382124,6.004083228356856,-44.62743423024938,1.1766967939174833,12,1.3700008392333984,1.3200016021728516,-1.7199974060058594,-1.7199974060058594,-0.4099998474121094,3,-0.039677971391158806,-1.208334326745027,54.27000045776367,1.81553509525643,54.709999084472656,-1.3466695149739678,53.63999938964844,-0.039677971391158806
3292,2022-12-16,51.91999816894531,52.5,51.36999893188477,51.540000915527344,14845300.0,-0.004792026236811631,-2.138886534141525,-0.2773697018973208,49.52995410709659,47.76965083337936,0.46748420984994965,0.767350977003872,0.4835966635867379,0.5023239408025049,5.8920582717896295,1.1300010681152273,-0.5678847297250229,-0.8150014877319336,-3.120341512788187,1.4903385373243196,-1.9676715002600602,0.337668524796193,5.470001220703125,10.29961088660265,-40.38672938949208,1.1526700125281282,12,1.6200008392333984,1.960000991821289,-1.4699974060058594,-1.4699974060058594,1.2900009155273438,4,-0.06818176474720006,-1.3550281700314204,52.16999816894531,-1.208334326745027,54.27000045776367,1.81553509525643,54.709999084472656,-0.06818176474720006
3293,2022-12-19,49.97999954223633,51.7400016784668,49.66999816894531,51.7400016784668,4871600.0,-0.0373651520633016,1.3522738602522033,-4.631618045656233,45.641579577842954,49.21414472900435,2.394336139906656,2.673515499924079,2.425530018471761,2.316706935953434,5.779929196871201,2.25,-0.9248839578119927,-2.6465000152587876,-5.25243140284897,-0.04056862766860547,-3.9494657090538823,-1.343534321463693,7.289599838256834,4.403428025233352,-47.19826572330803,1.3029656937950924,12,3.2099990844726562,3.549999237060547,0.470001220703125,0.470001220703125,2.720001220703125,0,-0.03121251275668202,-2.138886534141525,51.91999816894531,-1.3550281700314204,52.16999816894531,-1.208334326745027,54.27000045776367,-0.03121251275668202
3294,2022-12-20,50.47000122070313,50.72999954223633,49.2599983215332,49.52000045776367,4342100.0,0.009803955241190376,1.0000051900734654,-0.5397725056028339,42.265675298907496,49.526561679299725,2.0615581351453542,2.1479360614869094,1.9509339755736974,1.6986718999024575,5.711967545218959,1.470001220703125,-0.9469894537443295,-2.0639984130859332,-4.841429660157239,0.7134328339853724,-3.452714036621586,-0.6752827895502804,6.495614111328116,18.50157079178883,-27.506618689975255,1.3887156235356546,12,2.5149974822997976,2.854997634887688,-0.02000045776367898,-0.02000045776367898,0.5799980163574148,1,-0.023776515433235446,1.3522738602522033,49.97999954223633,-2.138886534141525,51.91999816894531,-1.3550281700314204,52.16999816894531,-0.023776515433235446
3295,2022-12-21,50.0099983215332,50.29999923706055,47.040000915527344,50.29999923706055,6803100.0,-0.009114382564770596,21.482676067454157,-0.3052638764520912,32.82149370123638,48.06127359549292,2.5393394917893914,2.560431212279127,2.506745284392345,2.0201201985969703,5.983159921227349,3.4300003051757884,-0.7565119169769048,-2.410501289367673,-5.40841325269227,0.5874106739569243,-3.9094572710299715,-0.9115453077053743,6.493279989868164,42.67238213625267,2.942854482480506,1.4989559816623002,12,1.8650016784667969,2.2050018310546875,0.0950021743774414,0.44000244140625,2.3300018310546875,2,0.009998000735479184,1.0000051900734654,50.47000122070313,1.3522738602522033,49.97999954223633,-2.138886534141525,51.91999816894531,0.009998000735479184
3296,2022-12-22,49.1500015258789,49.9900016784668,48.45000076293945,49.63999938964844,4906400.0,-0.017196497190922866,1.5882315227983792,1.6896424719160488,34.85054784438525,46.38582603856589,3.1401068399761556,3.256609584570839,3.46646073300348,2.7302051435722277,6.519693545868444,1.55999755859375,-0.42162342773212913,-3.0604982376098704,-6.357728415977455,0.2367319407577142,-4.709113326793663,-1.411883148426078,6.596214593852544,38.64470630319429,1.6286383315808663,1.6486150891837918,12,2.724998474121101,2.724998474121101,1.0749988555908274,1.299999237060554,3.9399986267089915,3,0.03947097795485366,21.482676067454157,50.0099983215332,1.0000051900734654,50.47000122070313,1.3522738602522033,49.97999954223633,0.03947097795485366
3297,2022-12-23,48.72999954223633,49.22000122070313,48.290000915527344,48.97000122070313,2958800.0,-0.008545309676570967,1.513508637176689,0.48980147917478356,38.86364220916044,44.67655261569645,3.382841261885453,3.528297643420629,3.951441296465852,2.956253473370907,7.1035079307691955,0.9300003051757884,-0.2843093101106007,-3.2715002059936538,-6.895736280231155,0.3527358682438475,-5.083618243112404,-1.4593821688749031,6.319719361158789,35.95741175267455,-2.65746164902356,1.8121180371187513,12,3.145000457763672,3.145000457763672,2.1300010681152344,1.720001220703125,5.119998931884766,4,0.062179331166844154,1.5882315227983792,49.1500015258789,21.482676067454157,50.0099983215332,1.0000051900734654,50.47000122070313,0.062179331166844154
3298,2022-12-27,48.54999923706055,49.22999954223633,47.9000015258789,48.43999862670898,2804500.0,-0.003693829404200377,-1.2353005289309036,-0.4583326710641502,40.8439530828734,42.84448854466253,3.0898233171757283,3.615655932950304,4.2301628454812885,3.103267000596631,7.435838312513197,1.329998016357429,-0.3728031704704051,-3.2750003814697237,-7.2133492504217855,0.6633484874823381,-5.244174815945755,-1.3058259469936928,5.85894222730515,40.92137895671609,-1.5865304805026526,1.9691744344760318,12,2.8700008392333984,3.325000762939453,2.507500648498535,1.9000015258789062,4.450000762939453,1,0.09598352050755343,1.513508637176689,48.72999954223633,1.5882315227983792,49.1500015258789,21.482676067454157,50.0099983215332,0.09598352050755343
3299,2022-12-28,47.86000061035156,49.02999877929688,47.79999923706055,48.5,2633100.0,-0.014212124357404265,-2.2368318024394105,-5.818143986682936,35.04000854492192,40.86161968268599,3.02396790114868,4.228691697722795,4.937785997681814,3.7434772962050573,7.4581424358172725,1.2299995422363352,-0.5119594569630124,-3.778499031066893,-8.09848096745936,0.541482905325573,-5.938489999263126,-1.61850806287066,5.959425610107068,25.15337782255564,-18.91295388628533,2.159990968196234,12,2.6599998474121094,4.0149993896484375,3.75,2.5900001525878906,4.130001068115234,2,0.10112829274684665,-1.2353005289309036,48.54999923706055,1.513508637176689,48.72999954223633,1.5882315227983792,49.1500015258789,0.10112829274684665
3300,2022-12-29,49.209999084472656,49.36999893188477,48.0,48.099998474121094,2668100.0,0.02820723896583277,-1.0916053207846168,-1.7343776077056958,35.24720247864121,39.456006316118405,0.9842281857817881,2.706352204116932,3.58600074181021,2.3521529008188438,7.768057037983612,1.5099983215332102,-0.84018463905646,-2.2310005187988295,-6.618739067071324,2.156738029473665,-4.424869792935077,-0.03713124466258222,4.067073111591469,64.38348290181433,21.85385117124128,2.1938692741362473,12,0.5600013732910156,2.6650009155273438,2.7600011825561523,1.2400016784667969,4.569999694824226,3,0.037390778029265714,-2.2368318024394105,47.86000061035156,-1.2353005289309036,48.54999923706055,1.513508637176689,48.72999954223633,0.037390778029265714
3301,2022-12-30,48.88999938964844,48.91999816894531,48.1500015258789,48.54999923706055,2338900.0,-0.006502737264329483,2.850005245238789,0.30630627534538457,36.58939482407395,38.01816639578255,0.8828746418909361,2.651132448563068,3.893043683807491,2.646589237959688,8.356019004278368,1.059997558593757,-1.3679567836038444,-2.2265001296997085,-6.3389727860419285,1.8859725266425116,-4.2827364578708185,-0.17026380152859844,3.888107103972743,69.42677480647058,27.69584763325733,2.0562363281711113,12,0.5000019073486328,2.9850006103515625,3.4875011444091797,1.5600013732910156,10.75,4,0.07056659451850855,-1.0916053207846168,49.209999084472656,-2.2368318024394105,47.86000061035156,-1.2353005289309036,48.54999923706055,0.07056659451850855
3302,2023-01-03,48.52000045776367,50.25,48.02000045776367,49.52999877929688,4647500.0,-0.00756798806512371,-1.2189068700667478,-2.9705819654658066,26.599636313551443,35.90239492197238,0.8044625424114926,2.7618508855837476,4.251966911590259,2.961469597156068,8.876455871572137,2.229999542236328,-1.8295195937364852,-2.341999053955078,-6.434685818283768,1.7506877103736116,-4.388342436119423,-0.29565567179073327,3.799057589610001,29.387795775185165,-6.147368738030718,2.046343382164345,1,0.36499977111816406,3.354999542236328,3.8575000762939453,1.9300003051757812,9.299999237060547,1,0.0941879565479884,2.850005245238789,48.88999938964844,-1.0916053207846168,49.209999084472656,-2.2368318024394105,47.86000061035156,0.0941879565479884
3303,2023-01-04,48.29999923706055,49.47000122070313,47.959999084472656,49.02000045776367,4674800.0,-0.004534237811778974,-1.1571435578007851,0.712873680433587,18.235878342538683,33.232417482375844,0.8505375646355731,2.8632347531879816,4.388473733105059,3.1463883508637096,9.109407133189412,1.5100021362304759,-2.076426478760702,-2.393500328063965,-6.621378792035728,1.834378135907798,-4.507439560049846,-0.27956109607808344,3.596734239765418,20.408156910127317,-10.510094776426826,2.11393923198588,1,0.37000083923339844,3.575000762939453,4.07750129699707,2.1500015258789062,11.310001373291016,2,0.1149068183173394,-1.2189068700667478,48.52000045776367,2.850005245238789,48.88999938964844,-1.0916053207846168,49.209999084472656,0.1149068183173394
3304,2023-01-05,47.45000076293945,48.18000030517578,46.54999923706055,47.77000045776367,6585100.0,-0.017598312371584712,1.8596525277402256,0.44444326707074133,17.52381097702758,31.532674957463758,1.3713058221636771,3.631650271160403,5.106305619409987,3.927743633646962,9.393113086251045,1.75,-2.393379079134675,-3.0734989166259794,-7.541486472644763,1.3944886393928044,-5.307492694635371,-0.8395051386165875,4.058194108982619,24.324360548615214,-3.2851412445078765,2.233993778009391,1,0.9499988555908203,4.179998397827148,4.927499771118164,3.0,12.700000762939446,3,0.11696520859479831,-1.1571435578007851,48.29999923706055,-1.2189068700667478,48.52000045776367,2.850005245238789,48.88999938964844,0.11696520859479831
3305,2023-01-06,48.68999862670898,48.86000061035156,47.08000183105469,48.31999969482422,5223700.0,0.026132725897404452,4.014060594338153,-1.156247764823667,31.950201557774264,31.210414258951428,-0.08451236319429967,2.279326737461581,3.712942491306144,2.6289693130025995,9.479824523456907,1.779998779296875,-2.467921476933711,-1.6880010604858455,-6.197717058173687,2.821714937201996,-3.94285905932977,0.5668569383580788,2.3223766817269436,57.83780941570171,26.359562210712376,2.254857998843921,1,-0.28999900817870383,2.9400005340576243,3.240001678466804,1.7600021362304759,12.5,4,0.06777578855686395,1.8596525277402256,47.45000076293945,-1.1571435578007851,48.29999923706055,-1.2189068700667478,48.52000045776367,0.06777578855686395
3306,2023-01-09,49.40999984741211,50.66999816894531,49.29999923706055,49.40999984741211,4539700.0,0.014787456171916569,-11.454466638923568,0.0,37.58655233890825,31.068515384478964,-0.8535100146258401,1.3530410249152638,2.85864261677208,1.8719842979072467,9.891084177215047,1.9799995422363352,-2.505705244430267,-0.7929998397827163,-5.158337137476828,3.572337457911395,-2.975668488629772,1.3896688090643394,-2.8600006103515625,69.41750853909093,33.80373939418339,2.182668648847057,1,-0.8000011444091797,2.219999313354492,2.385000228881836,1.0400009155273438,13.400001525878913,0,0.088443613547464,4.014060594338153,48.68999862670898,1.8596525277402256,47.45000076293945,-1.1571435578007851,48.29999923706055,0.088443613547464
3307,2023-01-10,48.41999816894531,50.1500015258789,48.099998474121094,49.11999893188477,5314100.0,-0.020036463904556157,-2.059705698986248,-100.0,41.48470851922696,31.13971043296269,0.09822271704499741,2.1616778786476374,3.683309177342778,2.834996697142003,10.505225867060833,2.0500030517578054,-2.3748877366489793,-1.597501373291017,-5.933261130642009,2.738258384059975,-3.7653812519665095,0.5703785053844754,-1.7875989532470697,45.38833535641966,5.585974318729079,2.167879878675495,1,0.1900005340576172,3.210000991821289,3.375001907348633,2.0300025939941406,12.970001220703125,1,0.23172246272200803,-11.454466638923568,49.40999984741211,4.014060594338153,48.68999862670898,1.8596525277402256,47.45000076293945,0.23172246272200803
3308,2023-01-11,48.79999923706055,49.06000137329102,48.1500015258789,48.84000015258789,4111100.0,0.007848019051742705,2.791639513629447,0.05714410275693262,40.77346892581064,31.776761586394773,-0.2710950357748416,1.4761683920292796,3.1038404460557487,2.4245132039724595,10.940811698620035,0.9099998474121236,-2.2277260219590573,-0.9755002975463896,-4.988187596961254,3.0371870018684746,-2.9818439472538216,1.0308433521610425,-2.086848042297362,54.61166464358034,11.614443002115564,2.006343649707433,1,-0.1900005340576172,2.8299999237060547,2.9325008392333984,1.6500015258789062,11.84000015258789,2,0.18483607784390177,-2.059705698986248,48.41999816894531,-11.454466638923568,49.40999984741211,4.014060594338153,48.68999862670898,0.18483607784390177
3309,2023-01-12,48.4000015258789,48.63999938964844,47.18999862670898,48.13000106811523,4932500.0,-0.008196674537606863,2.866688368165881,-6.749856952126645,41.04561812351562,32.42102999138082,0.23865427073303636,1.4537322190790647,3.2936755750624513,2.8070408577619617,10.65124178409226,1.6100006103515696,-2.150774002956844,-1.0599981307983484,-4.369785450364766,2.2497891887680694,-2.7148917905815537,0.594895528984857,-1.6077133916320747,36.7688312350704,-6.010494650117259,1.6548936597832071,1,0.20999717712403054,3.2299976348877024,3.332498550415046,2.049999237060554,11.309997558593757,3,0.23161154403019624,2.791639513629447,48.79999923706055,-2.059705698986248,48.41999816894531,-11.454466638923568,49.40999984741211,0.23161154403019624
3310,2023-01-13,48.86999893188477,49.040000915527344,45.88000106811523,46.25,6281700.0,0.009710689900589653,1.135132940780754,9.703683295892876,48.372076930958904,33.73021689214581,-0.3180951886203971,0.5886161226476574,2.6385000163507257,2.337617200630227,10.58057399831072,3.1599998474121165,-2.086243935822438,-0.32000064849852805,-2.7387336706209737,2.0987323736239176,-1.5293671595597544,0.8893658625626983,1.7999992370605398,62.42170508310729,18.329575860012604,1.2093665110612242,1,-0.5949993133544993,2.4250011444091726,2.8625011444091726,1.5800018310546804,11.340000152587884,4,0.23081650993519043,2.866688368165881,48.4000015258789,2.791639513629447,48.79999923706055,-2.059705698986248,48.41999816894531,0.23081650993519043
3311,2023-01-17,50.099998474121094,50.45000076293945,48.43000030517578,48.7599983215332,5436600.0,0.025168806407192656,-1.020004310616132,0.5114506484259985,57.27949024900142,37.13908955164026,-1.5180449419717945,-0.8478855304765744,1.3366359752243682,1.1110384819493433,10.935540176539158,2.020000457763672,-1.8403591283182053,1.0134988784790053,-1.0138011806037497,3.0407989375617603,-0.0001511510623686263,2.0271489080203793,0.47419975280761406,92.34130607897511,45.2695724728899,1.0136500295413762,1,-1.8249988555908203,1.1950016021728516,1.605001449584961,0.3500022888183594,10.480003356933594,1,0.22135729521661296,1.135132940780754,48.86999893188477,2.866688368165881,48.4000015258789,2.791639513629447,48.79999923706055,0.22135729521661296
3312,2023-01-18,48.38000106811523,51.52000045776367,48.31000137329102,50.68000030517578,4894800.0,-0.0343312865946358,-1.6311482714252532,-1.7164171456388675,49.22375189602829,40.58218661313911,0.201159155430652,0.6253691466296942,3.198637471345954,2.831355618203105,11.382079834143195,3.209999084472649,-1.7302490748561539,-0.5294986724853601,-2.07638609370715,1.0173887487364297,-1.3029423830962514,0.24394503812553125,-2.5,44.326245931665454,-3.3779154208537463,0.7734437106108946,1,0.31999969482422586,2.914999008178718,3.099998474121101,2.069999694824226,10.479999542236335,2,0.29826374507225606,-1.020004310616132,50.099998474121094,1.135132940780754,48.86999893188477,2.866688368165881,48.4000015258789,0.29826374507225606
3313,2023-01-19,48.41999816894531,49.02000045776367,47.77999877929688,48.11000061035156,4631900.0,0.000826727985676845,-1.5567012741859596,-0.13478159192345351,52.71843797220823,44.492700723714734,0.2011243515083052,0.4875028178484797,3.2663187385002317,2.7805774138010904,11.759921150537997,1.2400016784667898,-1.6227196924237788,-0.4115015029907241,-1.8867748974790928,1.0637718914976446,-1.1491382002349084,0.32613519425346027,-2.427197113037117,45.03541446284464,-5.293191401915749,0.7376366972441827,1,0.2800025939941406,2.875001907348633,3.0600013732910156,2.0300025939941406,11.20000076293946,3,0.26786455413419596,-1.6311482714252532,48.38000106811523,-1.020004310616132,50.099998474121094,1.135132940780754,48.86999893188477,0.26786455413419596
3314,2023-01-20,49.27000045776367,49.36000061035156,48.5,48.54999923706055,5372900.0,0.017554777384595655,-1.0975632449129598,2.3226028745816105,50.306129717723834,46.53224829704246,-0.4062866682429771,-0.48170741514070414,2.511591124310783,1.9453845725180017,11.957319994248367,0.94000244140625,-1.3430951848038006,0.4985008239746094,-0.7807790365728735,1.7777806845220923,-0.14113910629913562,1.1381407542483544,-3.1666554138183685,60.10637866150109,11.078269465952438,0.6396399302737426,1,-0.5699996948242188,2.0249996185302734,2.844999313354492,1.1800003051757812,10.169998168945305,4,0.23076920694635694,-1.5567012741859596,48.41999816894531,-1.6311482714252532,48.38000106811523,-1.020004310616132,50.099998474121094,0.23076920694635694
3315,2023-01-23,50.5099983215332,50.54999923706055,48.88999938964844,49.27000045776367,5771300.0,0.025167401101051645,1.5151518654451925,1.7222163353537066,57.555972373309736,48.75107274530928,-1.5209075571118547,-1.77324088864885,1.2949093411411212,0.741608139736158,11.422052519959681,1.6599998474121094,-0.9186878678832713,1.713498687744142,0.31804409248019283,3.1089532830080913,1.015771390112171,2.411225985376113,-4.2983201693115305,72.99460740764913,25.45017161956101,0.6977272976319728,1,-1.80999755859375,0.3300018310546875,2.092500686645508,-0.05999755859375,7.930000305175774,0,0.18214217122666887,-1.0975632449129598,49.27000045776367,-1.5567012741859596,48.41999816894531,-1.6311482714252532,48.38000106811523,0.18214217122666887
3316,2023-01-24,51.09000015258789,51.45000076293945,50.099998474121094,50.47000122070313,4698000.0,0.011482911311193389,1.0149285598380746,0.4999999999999943,61.75663960195891,51.003509532279494,-2.0534860770948598,-2.3193659607071595,0.7686552092768011,0.19597961054444824,10.994428615434002,1.3500022888183594,-0.3604896174574179,2.196500587463376,0.46769536792175614,3.925305807004996,1.3320979776925626,3.0609031972341896,-4.772155554255377,88.50267079687356,37.064473731489834,0.8644026097708114,1,-2.3899993896484375,-1.1499996185302734,2.064999580383301,-0.6399993896484375,8.549999237060547,1,0.1785084929466927,1.5151518654451925,50.5099983215332,-1.0975632449129598,49.27000045776367,-1.5567012741859596,48.41999816894531,0.1785084929466927
3317,2023-01-25,51.7599983215332,51.90999984741211,49.43000030517578,50.209999084472656,5872700.0,0.013114076471800074,1.681077269175016,2.500003076374091,65.20211880144646,53.717803962905705,-2.4584090183800953,-2.899377836676898,0.01590536786102348,-0.4298117467225353,10.376629239226158,2.479999542236328,-0.05616275928112202,2.714998817443849,0.5664284826606547,4.8635691522270434,1.6407136500522483,3.78928398483545,-5.338110606012066,96.3680027340196,39.310851828828156,1.0742851673915972,1,-2.8649978637695312,-2.569997787475586,1.7550010681152344,-1.30999755859375,9.080001831054688,2,0.17040192804357535,1.0149285598380746,51.09000015258789,1.5151518654451925,50.5099983215332,-1.0975632449129598,49.27000045776367,0.17040192804357535
3318,2023-01-26,53.209999084472656,54.56999969482422,51.93999862670898,53.33000183105469,6410600.0,0.0280139260038621,1.0230789320015197,-0.07742116493528547,74.04007600104819,57.383854838187105,-3.595132033221418,-4.197574695582475,-1.5577981290446985,-1.824489826925351,9.965124458602869,2.8100013732910156,0.18901734902238587,3.931999588012694,1.105653607477528,6.75834556854786,2.518826597745111,5.345172578280277,-6.568586883675877,77.59471698966952,15.719741444007418,1.413172990267582,1,-2.9849987030029297,-2.9849987030029297,0.5,-2.759998321533203,8.100002288818366,3,0.10618307880271405,1.681077269175016,51.7599983215332,1.0149285598380746,51.09000015258789,1.5151518654451925,50.5099983215332,0.10618307880271405
3319,2023-01-27,52.70000076293945,53.13000106811523,51.709999084472656,51.9000015258789,5257100.0,-0.00958463315745528,-1.4067746200671651,-6.6665077245852205,67.82224380306245,59.54498449064305,-2.6943763971674883,-3.485065136213777,-1.1603140973860704,-1.26237113646782,9.456456228833407,1.5,0.45952798454259636,3.1800012588500977,0.052123489635611975,6.307879028064583,1.6160623742428513,4.743940143457344,-5.582873312501029,67.07748536244324,4.498020570067908,1.563938884607244,1,-1.5250015258789062,-2.4750003814697266,0.6599979400634766,-2.25,7.66999816894532,4,0.13130926126687492,1.0230789320015197,53.209999084472656,1.681077269175016,51.7599983215332,1.0149285598380746,51.09000015258789,0.13130926126687492
3320,2023-01-30,51.04999923706055,52.40999984741211,50.91999816894531,52.34000015258789,5248800.0,-0.031309326413506366,1.083917986693912,-1.6125026822115585,56.73234965448467,59.484191091252306,-0.7851933182901902,-1.7814851782944316,0.3337583796218766,0.4139196613493823,8.955284610577358,1.7800025939941406,0.6912520466986081,1.4379997253417969,-1.7589630028408436,4.634962453524437,-0.16048163874952337,3.036481089433117,-3.485699451958972,31.517492689732972,-28.949598406550013,1.5984813640913191,1,0.125,-0.8249988555908203,2.104999542236328,-0.5999984741210938,10.740001678466797,0,0.1643486682671207,-1.4067746200671651,52.70000076293945,1.0230789320015197,53.209999084472656,1.681077269175016,51.7599983215332,0.1643486682671207
3321,2023-01-31,52.34000015258789,52.52999877929688,50.91999816894531,51.09000015258789,6031300.0,0.02526936209219066,-1.025152947386108,-0.9689915603579308,65.70514632949771,61.31545713941557,-1.9266419370278456,-2.951071323517084,-1.0517172509078136,-0.8547975027623949,8.444112673126753,1.6100006103515696,1.0046317521874073,2.5555006027221694,-0.8433626379788564,5.954363843423195,0.856068982371653,4.254932223072686,-4.3553583729029555,56.61478974633002,-5.521736822053484,1.6994316203505142,1,-1.1650009155273438,-2.114999771118164,-0.2950000762939453,-1.8899993896484375,7.6100006103515625,1,0.11654563347989355,1.083917986693912,51.04999923706055,-1.4067746200671651,52.70000076293945,1.0230789320015197,53.209999084472656,0.11654563347989355
3322,2023-02-01,53.09000015258789,53.59000015258789,51.41999816894531,52.1500015258789,9170600.0,0.014329384749971474,1.237117030669008,0.7519989013671932,66.69262245929102,62.868144304647,-2.16605093897644,-3.5217034482924845,-1.8727145501737539,-1.5990550416767633,8.73968810065861,2.170001983642578,1.246626391307096,3.077000617980957,-0.569379569282809,6.723380805244723,1.2538105243490776,4.9001907116128365,-4.710236897994598,59.45208428700725,-3.4860754541921892,1.8231900936318828,2,-1.5550003051757812,-2.864999771118164,-1.2150001525878906,-2.6399993896484375,5.6699981689453125,2,0.12337538553842453,-1.025152947386108,52.34000015258789,1.083917986693912,51.04999923706055,-1.4067746200671651,52.70000076293945,0.12337538553842453
3323,2023-02-02,53.849998474121094,54.33000183105469,53.0,53.0099983215332,6790000.0,0.014315281961741588,-2.0930390386927074,0.8936184891341774,70.6283136774745,65.12616474461929,-2.3186309482457688,-4.052357256902766,-2.6321893404683365,-2.3788515070142324,9.12412744768518,1.3300018310546875,1.3334625582616795,3.5594989776611357,-0.3716046975158136,7.490602652838085,1.5939471400726575,5.525050815249614,-5.098821033113943,85.92367033891479,18.86250157554737,1.965551837588476,2,-2.1199989318847656,-3.624998092651367,-1.9749984741210938,-3.3999977111816406,5.420001983642578,3,0.12980504877499688,1.237117030669008,53.09000015258789,-1.025152947386108,52.34000015258789,1.083917986693912,51.04999923706055,0.12980504877499688
3324,2023-02-03,53.0,53.7400016784668,52.540000915527344,52.86999893188477,5467600.0,-0.015784558926767334,-2.0379877639514614,0.15476314821457732,65.19500861044169,65.97494654874507,-0.9877640160083914,-2.914685233656151,-1.7970139851189586,-1.5897209556495469,8.85046079998067,1.30999755859375,1.6492638625327913,2.4320005416870103,-1.4379191323245877,6.301920215698608,0.4970407046812113,4.366960378692809,-3.899693223763826,60.99705563858635,-6.376229199541335,1.9349598370057985,2,-1.0,-2.7749996185302734,-1.3524999618530273,-2.549999237060547,7.8899993896484375,4,0.15679247874133995,-2.0930390386927074,53.849998474121094,1.237117030669008,53.09000015258789,-1.025152947386108,52.34000015258789,0.15679247874133995
3325,2023-02-06,51.9900016784668,53.47000122070313,51.88000106811523,52.47000122070313,4853600.0,-0.019056572104400038,-3.5428526275060657,-3.692273834326381,57.06807940852466,65.45399541614127,0.2841299051596593,-1.7336689190511478,-0.8125911253359135,-0.5836919910951295,8.794122019558584,1.5900001525879048,1.9271687128646064,1.2570020675659208,-2.5567686602107926,5.070772795342634,-0.6498832963224359,3.1638874314542775,-2.5615133271153425,31.37836834050779,-31.48018242810005,1.9068853638883574,2,0.009998321533203125,-1.7650012969970703,-0.7925014495849609,-1.5400009155273438,8.39999771118164,0,0.16118478520628332,-2.0379877639514614,53.0,-2.0930390386927074,53.849998474121094,1.237117030669008,53.09000015258789,0.16118478520628332
3326,2023-02-07,53.77999877929688,54.18999862670898,51.790000915527344,52.54999923706055,9785500.0,0.03442964114331737,1.3414620530522334,-2.5625014901175174,70.08929065600067,65.99701451109172,-1.211572889718731,-3.3513139981053897,-2.6423856415696605,-2.3684076963199416,9.716740791159447,2.3999977111816335,2.2500219439306406,2.8284992218017635,-1.1627294520727744,6.819727895676301,0.8328848848644981,4.824113558739029,-4.043019747337063,81.09957527135465,15.240131648341091,1.9956143369372672,2,-1.0349998474121165,-3.5549983978271555,-2.957498550415046,-3.329998016357429,8.100002288818345,1,0.14894016954336542,-3.5428526275060657,51.9900016784668,-2.0379877639514614,53.0,-2.0930390386927074,53.849998474121094,0.14894016954336542
3327,2023-02-08,59.63999938964844,61.45000076293945,58.72000122070313,60.75,18344600.0,0.1089624533908955,1.1752965886604745,-0.90243985646808,79.12773733326044,66.56231021467086,-6.522116284119718,-8.777677477952402,-8.460725843731524,-8.171114486106475,10.917732959263565,7.670001983642571,2.563821124721059,8.127499771118167,2.7285883070022408,13.526411235234093,5.428044039060204,10.82695550317613,-9.613039117916756,81.26292544636105,12.24189217836151,2.699455732057963,2,-3.4549999237060547,-5.974998474121094,-9.007498741149902,-9.189998626708984,1.5800018310546946,2,0.005197876868939355,1.3414620530522334,53.77999877929688,-3.5428526275060657,51.9900016784668,-2.0379877639514614,53.0,0.005197876868939355
3328,2023-02-09,57.81999969482422,60.83000183105469,57.6500015258789,60.7599983215332,9973100.0,-0.030516427120220735,1.0649314780067052,2.648645955048457,71.1319887667209,66.93005965507736,-4.4470762767011465,-6.584884306374079,-6.592597938250407,-6.297435638120348,11.998020337237394,3.1800003051757884,2.7692510641328667,5.85650005340576,-0.0695893151148681,11.782589421926389,2.8934553691454425,8.819544737666078,-6.879196183795912,62.422348597782815,-7.407161861895418,2.9630446842603155,2,-1.635000228881836,-4.154998779296875,-7.439999580383301,-7.369998931884766,3.720001220703125,3,0.016257326732451283,1.1752965886604745,59.63999938964844,1.3414620530522334,53.77999877929688,-3.5428526275060657,51.9900016784668,0.016257326732451283
3329,2023-02-10,59.61000061035156,59.68999862670898,57.099998474121094,57.41999816894531,5564400.0,0.030958161967745257,1.204256880257394,-0.744899137540661,71.89606471108618,68.61491688358863,-5.759485822622075,-7.896876735004426,-8.296881741197723,-8.027913214748978,12.635464252262022,2.5900001525878835,2.9454939181139324,7.086001014709474,0.4957323277136396,13.676269701705309,3.7908666712115533,10.381135358207395,-7.828461319170366,80.95237907192285,11.047219258458355,3.295134343497919,2,-3.4250011444091797,-5.944999694824219,-9.33750057220459,-9.15999984741211,2.8499984741210938,4,-0.005703743484425483,1.0649314780067052,57.81999969482422,1.1752965886604745,59.63999938964844,1.3414620530522334,53.77999877929688,-0.005703743484425483
3330,2023-02-13,60.1500015258789,60.459999084472656,59.33000183105469,59.7599983215332,4507500.0,0.009058898003660776,1.2376220421883557,0.17808345642540296,71.84186107251145,69.29677407725683,-5.4455618849349605,-7.9564079725589565,-8.793736911439474,-8.50512541467507,12.858580130205302,1.1299972534179688,2.909474675520954,7.062001800537104,-0.11607239003578229,14.24007599110999,3.4729647052506607,10.651038895823547,-7.594985316957043,86.54245074953266,18.20530397430295,3.589037095286442,2,-3.7150020599365163,-6.485000610351555,-10.135002136230462,-9.700000762939446,1.059997558593757,0,0.012302541063962558,1.204256880257394,59.61000061035156,1.0649314780067052,57.81999969482422,1.1752965886604745,59.63999938964844,0.012302541063962558
3331,2023-02-14,61.18999862670898,61.5,59.88000106811523,60.1500015258789,5190100.0,0.017290059425561832,-1.0506341338574212,2.66663732308269,72.33539422225869,69.92374871758656,-5.697299482812895,-8.561945998790883,-9.849182062199034,-9.460160670304091,13.898666925038944,1.6199989318847727,3.0710389259616875,7.547498893737789,-0.33729510225941084,15.432292889734988,3.605101895739189,11.489895891736388,-7.923383653465713,92.95451668669365,26.999696694575462,3.9423969979986015,2,-4.544998168945305,-7.49999809265136,-11.17499923706054,-10.739997863769524,2.0600013732910227,1,-0.01307401952957954,1.2376220421883557,60.1500015258789,1.204256880257394,59.61000061035156,1.0649314780067052,57.81999969482422,-0.01307401952957954
3332,2023-02-15,62.81000137329102,63.02000045776367,60.709999084472656,60.9900016784668,5235100.0,0.026474959681972,1.0625031931090152,1.7500045849854633,72.55640169273647,70.13798071928234,-6.474372133118571,-9.534287925446023,-11.40906565547926,-10.967993646647699,15.616692876862864,2.3100013732910156,3.5924569575340684,8.446001625061044,-0.0299126885321499,16.921915938654237,4.208044468264447,12.68395878185764,-8.720047897372083,96.45271935629594,30.64960925621716,4.237957156796598,2,-5.405000686645515,-8.36000061035157,-12.690002441406257,-12.36000061035157,0.18000030517577414,2,-0.014806564000032996,-1.0506341338574212,61.18999862670898,1.2376220421883557,60.1500015258789,1.204256880257394,59.61000061035156,-0.014806564000032996
3333,2023-02-16,61.38999938964844,62.61000061035156,61.22999954223633,62.0,4033900.0,-0.02260789607698399,-1.967743258652797,-0.3351652267230055,69.58089041125325,70.62530091937252,-4.327417897831083,-7.476087828807152,-9.881663893304378,-9.440545268693967,17.200751861366744,1.5800018310546946,3.9005337014316765,6.377499580383301,-2.1679554257951708,14.922954586561772,2.104772077294065,10.650227083472537,-6.228440275908127,72.4662073996081,6.542392521630944,4.272727503089235,2,-3.9849987030029297,-6.939998626708984,-11.270000457763672,-10.939998626708984,2.5900001525878906,3,-0.0027691508492500017,1.0625031931090152,62.81000137329102,-1.0506341338574212,61.18999862670898,1.2376220421883557,60.1500015258789,-0.0027691508492500017
3334,2023-02-17,60.63999938964844,61.29999923706055,60.290000915527344,60.86999893188477,3687200.0,-0.012216973569907918,-1.1720475977571136,0.377048052630274,72.52231436944155,72.34243813725217,-2.659376802434366,-6.14569390014092,-9.004329744059532,-8.581579138343542,18.855569751095867,1.0999984741210938,4.1586681548955085,5.058999633789064,-3.390184879176033,13.508184146754168,0.8344073773065119,9.283591890271616,-4.5354273146253234,35.50130206314205,-33.33817496684176,4.224592256482551,2,-3.2349987030029297,-6.189998626708984,-10.520000457763672,-10.189998626708984,3.6299972534179545,4,0.014841713966648573,-1.967743258652797,61.38999938964844,1.0625031931090152,62.81000137329102,-1.0506341338574212,61.18999862670898,0.014841713966648573
3335,2023-02-21,59.709999084472656,60.36999893188477,59.29999923706055,59.790000915527344,4515500.0,-0.015336416796444374,-1.3777730682829812,0.3478347403512738,67.60630713731253,72.06655107962014,-0.5801403986801361,-4.7338184089254725,-7.9793550609453945,-7.550267450159197,20.45910770091953,1.3400001525878906,4.305540749314986,3.66899929046631,-4.617933913382046,11.955932494314666,-0.4744673114578717,7.812465892390492,-2.7755756035206787,11.021497657858683,-56.912041269931215,4.143466601924179,2,0.35000038146972656,-5.259998321533203,-9.59000015258789,-9.259998321533203,5.099998474121094,1,0.04605593773514438,-1.1720475977571136,60.63999938964844,-1.967743258652797,61.38999938964844,1.0625031931090152,62.81000137329102,0.04605593773514438
3336,2023-02-22,60.209999084472656,61.25,59.77000045776367,60.599998474121094,5662900.0,0.008373806860935362,-1.3307141012008818,4.874880793438871,67.21470053237908,70.74288032396667,-0.08060201717255921,-4.759564059624594,-8.418844194301336,-7.968491786485799,21.84280179307359,1.5400009155273438,4.654295174434182,3.7129993438720703,-4.429254744041174,11.855253431785314,-0.35812770008455175,7.784126387828692,-2.5453063663032722,24.46235346234936,-42.70396440450328,4.071127043956623,2,-0.14999961853027344,-4.809999465942383,-10.424999237060547,-9.759998321533203,5.599998474121094,2,0.016608537040451177,-1.3777730682829812,59.709999084472656,-1.1720475977571136,60.63999938964844,-1.967743258652797,61.38999938964844,0.016608537040451177
3337,2023-02-23,60.58000183105469,60.790000915527344,59.34000015258789,60.61000061035156,4123800.0,0.006145204321676312,6.435912985641066,0.07692006729527759,66.58453192030986,70.2376073410321,-0.33887984416031713,-4.674582680486623,-8.697643467905557,-8.248308285782464,23.550434285777232,1.4500007629394531,5.291641664293884,3.6420019149780245,-4.3744224524483855,11.658426282404427,-0.3662102687351805,7.6502140986912295,-2.272672184133988,38.670757188281165,-25.043772443122954,4.008212183713202,2,-0.5200023651123047,-5.180002212524414,-10.795001983642578,-10.130001068115234,5.879997253417969,3,0.04407392024172263,-1.3307141012008818,60.209999084472656,-1.3777730682829812,59.709999084472656,-1.1720475977571136,60.63999938964844,0.04407392024172263
3338,2023-02-24,58.86000061035156,59.849998474121094,58.56999969482422,59.38999938964844,3730400.0,-0.02839222794181917,-1.306302838683071,17.66734486266531,63.84687995315638,69.34325347903992,1.725627836897246,-2.6452160296488003,-6.953224127392048,-6.439223378027577,24.147468624120823,2.0100021362304688,5.600780006735391,1.639500617980957,-6.220451221832704,9.499452457794618,-2.2904753019258735,5.5694765378877875,4.159999847412109,10.622745939722183,-51.22815942163916,3.9299759199068323,2,1.9349994659423828,-3.460000991821289,-8.862500190734863,-8.860000610351562,7.4499969482421875,4,0.0701665141911143,6.435912985641066,60.58000183105469,-1.3307141012008818,60.209999084472656,-1.3777730682829812,59.709999084472656,0.0701665141911143
3339,2023-02-27,59.61999893188477,60.13999938964844,59.38000106811523,59.68000030517578,3597100.0,0.012911965913224188,-1.8148237105900327,0.11321039903263472,68.2448491562059,68.9435854883393,1.0808610084959014,-3.0147729545341235,-7.7139641992217705,-7.134034114648493,24.92485146291248,1.279998779296875,5.147015439028998,2.053499031066899,-5.57439806528361,9.681396127417415,-1.7604495171083556,5.867447579242153,3.311001510620109,39.17907154834016,-25.430626386170104,3.8139485481752575,2,1.1750011444091726,-3.859998703002937,-9.622498512268074,-9.619998931884773,6.350002288818338,0,0.07312983375482474,-1.306302838683071,58.86000061035156,6.435912985641066,60.58000183105469,-1.3307141012008818,60.209999084472656,0.07312983375482474
3340,2023-02-28,59.43999862670898,60.09000015258789,59.08000183105469,59.63000106811523,3962300.0,-0.0030191262730723256,-1.2197862083421014,3.1666348782507407,64.66320682312713,68.09112022176913,1.2846507421981954,-2.291471773224039,-7.522627915887838,-6.916694635610504,26.083532118747666,1.0099983215332031,4.987017722303364,1.4539987564086871,-5.563325356800597,8.471322869617978,-2.054663300195962,4.962660813013336,3.403781800842289,32.46264301554605,-28.819399324966582,3.5086620566046456,2,1.355001449584968,-3.4849987030029226,-9.442498207092278,-8.169998168945305,5.710002899169915,1,0.08125838034907162,-1.8148237105900327,59.61999893188477,-1.306302838683071,58.86000061035156,6.435912985641066,60.58000183105469,0.08125838034907162
3341,2023-03-01,58.43999862670898,59.540000915527344,58.29999923706055,59.540000915527344,3353000.0,-0.016823688141046733,1.254543815174834,5.789411339543886,45.84487450470377,65.12317275643215,2.0713666780691327,-0.8548733477832613,-6.454978593691273,-5.89932144119738,27.10784956511496,1.2400016784667969,4.632811636949988,0.14899883270263103,-6.345886314547904,6.643883979953159,-3.098443740922633,3.396441406327895,4.318306186187748,5.62246165772202,-50.937299727605364,3.247442573625264,3,2.0150012969970774,-2.2149982452392507,-8.669998168945305,-6.804998397827141,7.079998016357415,2,0.10900066874699532,-1.2197862083421014,59.43999862670898,-1.8148237105900327,59.61999893188477,-1.306302838683071,58.86000061035156,0.10900066874699532
3342,2023-03-02,59.63999938964844,60.040000915527344,58.15999984741211,58.40999984741211,3442100.0,0.02053389444110998,-1.1734122145315748,-1.1181790753886576,56.584655319374434,63.67914663511229,0.4184135436369729,-1.622174098242965,-7.563931657974024,-7.077189784399529,27.82571808056274,1.8800010681152344,4.255769137343393,1.0214996337890625,-5.013417367334114,7.056416634912239,-1.9959588667725257,4.038958134350651,2.939973200214837,74.74746890924679,18.14733612504685,3.017458500561589,3,0.09000015258789062,-3.414999008178711,-10.319998741149902,-8.004999160766602,7.270004272460952,3,0.10345402803636228,1.254543815174834,58.43999862670898,-1.2197862083421014,59.43999862670898,-1.8148237105900327,59.61999893188477,0.10345402803636228
3343,2023-03-03,60.84000015258789,60.9000015258789,59.52999877929688,59.68000030517578,3870900.0,0.020120737344402784,1.1406249534339672,0.9430896578246293,54.648521827236095,61.69316968597835,-0.9697933061461654,-2.394413947064592,-8.594521879575879,-8.211610054100674,28.407212575598706,1.370002746582017,3.788052186323199,1.8720003128051772,-3.79878378994637,7.542784415556724,-0.9633917385705928,4.707392364180947,1.4747740727283158,97.81017019943641,42.46084069992663,2.8353920513757718,3,-1.135000228881836,-3.8700008392333984,-11.797499656677246,-9.204999923706055,6.159999847412109,4,0.09237342073947574,-1.1734122145315748,59.63999938964844,1.254543815174834,58.43999862670898,-1.2197862083421014,59.43999862670898,0.09237342073947574
3344,2023-03-06,61.31000137329102,61.7599983215332,60.65999984741211,61.11000061035156,2542900.0,0.007725200846882885,1.0000069358468842,0.1724144734895009,54.40729174909861,60.22661242062125,-1.491619803499951,-2.329357242755485,-8.901954860768669,-8.608799818782082,29.380636129307835,1.0999984741210938,3.1683038413869795,1.92650146484376,-3.082220539802826,6.935223469490346,-0.577859537479533,4.430862467167053,0.7554863893509349,87.50007947289359,34.60536208283024,2.504361002323292,3,-1.3500022888183665,-4.3400020599365305,-11.085000991821296,-9.675001144409187,5.880001068115227,0,0.08155270059218944,1.1406249534339672,60.84000015258789,-1.1734122145315748,59.63999938964844,1.254543815174834,58.43999862670898,0.08155270059218944
3345,2023-03-07,60.36999893188477,61.9900016784668,60.11000061035156,61.0,5258100.0,-0.015331959229342829,-2.269573582339575,-3.1499933243051035,46.8606474346917,57.96505096532265,-0.5008171655001306,-0.768772075641472,-7.792125748247663,-7.5583998858429595,30.657381543533546,1.8800010681152344,2.6540282718888193,0.5674991607666087,-3.044259504521584,4.179257826054801,-1.2383801718774876,2.373378493410705,-2.2099990844726634,57.702298378904025,9.466955232769713,1.8058793326440974,3,-0.2949981689453196,-3.3999996185302805,-9.669999122619636,-8.734998703002937,8.020000457763665,1,0.09276134483846521,1.0000069358468842,61.31000137329102,1.1406249534339672,60.84000015258789,-1.1734122145315748,59.63999938964844,0.09276134483846521
3346,2023-03-08,61.790000915527344,61.9900016784668,59.75,60.65999984741211,5047400.0,0.02352164997128381,1.9281018048723326,-1.7936494480808673,46.03421655654184,55.68168259157064,-1.8697505914537373,-1.642108075634198,-8.994574546749512,-8.852718469670705,31.62615604805269,2.240001678466797,2.14956395523037,1.587001037597659,-0.7720549291987453,3.9460570043940635,0.4074730541994569,2.7665290209958613,-3.5534010314941398,94.77805046154828,50.46729931681613,1.1795279833982015,3,-1.7150001525878906,-4.820001602172852,-11.090001106262207,-10.155000686645508,6.279998779296875,2,0.05437774009657281,-2.269573582339575,60.36999893188477,1.0000069358468842,61.31000137329102,1.1406249534339672,60.84000015258789,0.05437774009657281
3347,2023-03-09,59.95000076293945,62.08000183105469,59.86000061035156,61.459999084472656,4940400.0,-0.02977828330352905,-1.6272225144067012,-1.3362804373731951,44.57832259732427,53.54073177425596,-0.14361693451579072,0.23432116409959747,-6.940376705344448,-6.912265969729752,30.521832364387446,2.220001220703125,1.7911652756113554,-0.2684991836547823,-2.6160252260450747,2.07902685873551,-1.442262204849925,0.9052638375403603,-1.6383328430175794,16.470646313660257,-23.275703852648117,1.1737630211951449,3,0.1700000762939453,-2.730001449584961,-9.250000953674316,-8.315000534057617,7.759998321533203,3,0.09291068906157984,1.9281018048723326,61.790000915527344,-2.269573582339575,60.36999893188477,1.0000069358468842,61.31000137329102,0.09291068906157984
3348,2023-03-10,58.7599983215332,60.47000122070313,58.599998474121094,60.02000045776367,4381600.0,-0.019849915367172066,-1.3670893410721792,0.8344394283505584,43.14869047847438,50.75226969895246,1.1518362983438735,1.57932977686837,-5.539785379490226,-5.610626330783475,29.62867010481629,1.8700027465820384,1.3649450647261148,-1.5055015563964815,-3.682264804419468,0.6712616916265048,-2.593883180407971,-0.4171199323849919,-0.2975970451660146,4.5976923296158345,-34.21149139518967,1.088381624011493,3,1.3600025177001953,-1.3549976348876953,-7.879998207092285,-7.464998245239258,9.060001373291016,4,0.13869989062932864,-1.6272225144067012,59.95000076293945,1.9281018048723326,61.790000915527344,-2.269573582339575,60.36999893188477,0.13869989062932864
3349,2023-03-13,59.27000045776367,60.16999816894531,57.63000106811523,58.22000122070313,4772300.0,0.008679410326728476,-1.2780247732991583,-0.8333313149784081,48.34587162725917,48.93923245496713,0.6559454798646129,1.098890334029477,-5.806686354000078,-6.04209569390332,28.770627211138276,2.5399971008300852,0.9244719505429657,-0.9784994125366211,-3.181964455589899,1.2249656305166567,-2.0802319340632565,0.12323310899001427,2.8100013732910156,36.85391255000906,-5.24425716163951,1.101732521526638,3,0.5850009918212891,-1.864999771118164,-8.292500495910645,-7.975000381469727,8.049999237060547,0,0.13042010262417314,-1.3670893410721792,58.7599983215332,-1.6272225144067012,59.95000076293945,1.9281018048723326,61.790000915527344,0.13042010262417314
3350,2023-03-14,60.88999938964844,61.09000015258789,59.88999938964844,60.349998474121094,3887400.0,0.0273325277437646,1.553186481397312,0.5142869599020565,52.35783520099891,49.66289475455548,-0.8233216429714076,-0.4878390566401407,-7.20326851999846,-7.590908257835991,27.818555446856575,1.8199996948242188,0.6937017470357247,0.6044996261596651,-1.6167810048633413,2.8257802571826716,-0.5061406893518381,1.7151399416711683,1.1010024261474598,73.2583766880033,27.734351369652813,1.1106403155115043,3,-1.0349979400634766,-3.4849987030029297,-9.777499198913574,-9.594999313354492,6.0100021362304545,1,0.10346531638870138,-1.2780247732991583,59.27000045776367,-1.3670893410721792,58.7599983215332,-1.6272225144067012,59.95000076293945,0.10346531638870138
3351,2023-03-15,60.38999938964844,61.22000122070313,59.72000122070313,60.61000061035156,3450400.0,-0.00821152906900835,1.0833298012122035,-0.4074089772390116,49.34707112740346,48.85871873322537,-0.019696339000397245,-0.05359377347137695,-6.47073930315166,-7.025579104321572,26.529636933624236,1.5,0.2779046414722899,0.14449958801269247,-2.0366501975090046,2.3256493735343895,-0.946075304748156,1.235074480773541,1.5137824111938443,62.02242355819476,14.985784527353772,1.090574892760849,3,-0.5349979400634766,-2.9849987030029297,-9.277499198913574,-9.094999313354492,6.389999389648452,2,0.1324722649586796,1.553186481397312,60.88999938964844,-1.2780247732991583,59.27000045776367,-1.3670893410721792,58.7599983215332,0.1324722649586796
3352,2023-03-16,61.88000106811523,61.97000122070313,59.9000015258789,60.34000015258789,3994000.0,0.02467298714234123,1.4069746810737889,-6.9999653211263375,60.54468613350627,49.51384810058873,-1.2946891319549465,-1.7042172117677623,-7.694175569984573,-8.43773066580625,24.944031839430618,2.069999694824233,0.026096981760332483,1.6810012817382756,-0.30046013472370703,3.662462698200258,0.6902705735072843,2.671731989969267,-4.25,97.92626383816511,44.371588081537396,0.990730708230991,3,-2.0249996185302663,-1.8200016021728445,-10.395001411437981,-10.585000991821282,4.369998931884773,3,0.10003229670108227,1.0833298012122035,60.38999938964844,1.553186481397312,60.88999938964844,-1.2780247732991583,59.27000045776367,0.10003229670108227
3353,2023-03-17,61.22000122070313,62.47000122070313,60.70000076293945,61.72000122070313,8197000.0,-0.010665802133480784,-1.2987005266260636,-0.3246751316565204,55.625882080891365,49.64924702634348,-0.642704771127768,-1.1147605604460296,-6.762691183499221,-7.737417257367696,23.349652998480387,1.770000457763679,0.26950954711957564,1.0295013427734432,-0.9318042531813333,2.9908069387282197,0.048848544796051385,2.010154140750835,-3.5032001495361484,74.17355453322381,18.02383385337903,0.98065279797739,3,-1.1700000762939524,-1.1600017547607493,-6.295001029968269,-7.555000305175788,1.9499969482421804,4,0.10601107047307212,1.4069746810737889,61.88000106811523,1.0833298012122035,60.38999938964844,1.553186481397312,60.88999938964844,0.10601107047307212
3354,2023-03-20,61.540000915527344,61.58000183105469,60.7599983215332,60.90999984741211,4768300.0,0.0052270448945368475,1.309859608968263,-1.2600021362304688,57.31197954728936,50.81050614996545,-1.0355468453317727,-1.437582886376589,-6.774488308008344,-8.033195582711912,22.179181109362816,0.8200035095214844,0.2605668610919878,1.3045009613037095,-0.7397732707662215,3.3487751933736405,0.2823638452687405,2.3266380773386786,-3.6330718383789176,66.18180708451679,6.745187489607758,1.0221371160349664,3,-1.489999771118164,-1.480001449584961,-6.6150007247924805,-7.875,1.8600006103515554,0,0.10204742745969564,-1.2987005266260636,61.22000122070313,1.4069746810737889,61.88000106811523,1.0833298012122035,60.38999938964844,0.10204742745969564
3355,2023-03-21,62.459999084472656,62.61000061035156,60.86999893188477,61.75,3661900.0,0.014949596283044375,2.445540590559197,1.126980763059261,64.07562177784538,52.81510673011028,-1.8192105067737856,-2.256696509054308,-7.4092139314812755,-8.939663175675491,21.6203713323723,1.7400016784667898,0.22537518552683622,2.0869991302490263,-0.16757010679260276,4.341568367290655,0.9597145117282082,3.2142837487698444,-4.370547121582042,94.80963468656117,27.38585874858228,1.1272846185208154,3,-2.339998245239258,-2.134998321533203,-7.534998893737793,-8.794998168945312,0.6000022888183665,1,0.07780980918329439,1.309859608968263,61.540000915527344,-1.2987005266260636,61.22000122070313,1.4069746810737889,61.88000106811523,0.07780980918329439
3356,2023-03-22,61.209999084472656,63.20000076293945,61.16999816894531,62.29999923706055,2859400.0,-0.020012808490590395,-2.4700840210101433,-1.5352134621377376,55.47801346243845,54.02618349290075,-0.7377144519465517,-0.9780846734953172,-5.9057961358543025,-7.676398105720253,20.87444265924956,2.0300025939941406,0.12647719737934437,0.786999130249022,-1.4965180033534722,3.070516263851516,-0.35475943655222864,1.9287576970502727,-2.8493142027343836,39.696904892639495,-25.693373239119083,1.1417585668012487,3,-0.7949981689453125,-0.7949981689453125,-6.159998893737793,-7.5449981689453125,1.8400001525878906,2,0.09295870816063512,2.445540590559197,62.459999084472656,1.309859608968263,61.540000915527344,-1.2987005266260636,61.22000122070313,0.09295870816063512
3357,2023-03-23,63.25,63.95000076293945,62.0,62.099998474121094,4429700.0,0.033327903055708985,-1.888893284429801,-1.0550471237536616,57.943303626323875,55.67002939821735,-2.5260211142460633,-2.959536877764414,-7.631533744910357,-9.699439639613118,20.42101433651403,2.740001678466797,0.27325402726801684,2.693500137329103,0.08261301119143383,5.304387263466772,1.3880565742602684,3.9989437003979376,-4.502169847765636,78.46151498647836,16.462771974316098,1.3054435630688341,3,-2.4599990844726562,-2.4599990844726562,-8.082499504089355,-9.559999465942383,-0.43999862670897727,3,0.055810257380187966,-2.4700840210101433,61.209999084472656,2.445540590559197,62.459999084472656,1.309859608968263,61.540000915527344,0.055810257380187966
3358,2023-03-24,62.9900016784668,63.25,62.02000045776367,62.91999816894531,3384500.0,-0.004110645399734492,3.1694888953544758,0.060872536206404704,55.61497176207314,56.47770719097447,-1.7912669445522482,-2.5025730767236496,-7.066064335969116,-9.441225833553212,20.34717248401606,1.2299995422363281,0.32707284034477624,2.227001762390138,-0.4707731868296321,4.924776711609908,0.8781142877802495,3.575889237000027,-3.7219544651619216,69.90600784463791,10.673119130258755,1.3488874746098853,3,-1.1550006866455078,-2.200000762939453,-7.062500953674316,-8.540000915527344,-1.5500030517578196,4,0.0517542186801947,-1.888893284429801,63.25,-2.4700840210101433,61.209999084472656,2.445540590559197,62.459999084472656,0.0517542186801947
3359,2023-03-27,63.97999954223633,64.33000183105469,63.16999816894531,63.2599983215332,5029800.0,0.0157167461087393,-1.5777815453736277,10.285216064519645,62.02531677739707,57.55187181057426,-2.2829689926739363,-3.319368512309069,-7.7198940039160036,-10.428227591118855,20.325218953663505,1.3400001525878906,0.5808365392846113,2.99899959564209,0.0020676190765982483,5.995931572207581,1.500533607359344,4.497465583924836,-4.243756973967997,89.88433538878455,29.199655450228704,1.4984659882827458,3,-1.9549980163574219,-2.999998092651367,-8.052498817443848,-9.529998779296875,-3.4899978637695312,0,-0.012660227869434326,3.1694888953544758,62.9900016784668,-1.888893284429801,63.25,-2.4700840210101433,61.209999084472656,-0.012660227869434326
3360,2023-03-28,64.26999664306639,64.59999847412111,63.5099983215332,63.72999954223633,3993200.0,0.004532621177007368,-1.2244911463949761,0.7499947018183162,58.93370395634752,58.617053236012495,-2.2831949974836263,-3.4034580955973084,-7.6785737965997996,-10.701696132834115,20.501865389706186,1.0900001525879048,0.9905122537345505,3.0474967956542827,-0.19495114906048627,6.289944740369059,1.4262728232968982,4.668720768011667,-3.9825029632636983,90.37895621884493,32.60207011984813,1.621223972357388,3,-2.019996643066392,-3.154996871948228,-8.342495918273912,-9.819995880126939,-3.089996337890611,1,-0.013536567023943569,-1.5777815453736277,63.97999954223633,3.1694888953544758,62.9900016784668,-1.888893284429801,63.25,-0.013536567023943569
3361,2023-03-29,64.80999755859375,65.09999847412111,64.36000061035156,65.04000091552734,4280300.0,0.008402068519255401,3.2285776566754874,-0.42593442924052916,69.31636550870275,59.59168427770099,-2.380633229986856,-3.627763192584709,-7.9138041291863175,-11.170925426572815,21.177788744182322,0.8300018310547159,1.325377640577372,3.2689977645874038,-0.07254170625809309,6.610537235432901,1.598228029164659,4.939767500010149,-3.9187532075864766,90.64512715253586,26.501364159274644,1.6707697354227466,3,-1.9099979400634695,-3.444997787475586,-7.554997444152832,-10.359996795654297,-0.2200012207031392,2,-0.027001948020759947,-1.2244911463949761,64.26999664306639,-1.5777815453736277,63.97999954223633,3.1694888953544758,62.9900016784668,-0.027001948020759947
3362,2023-03-30,65.80999755859375,65.87999725341797,65.08999633789061,65.19999694824219,3681600.0,0.015429718217407906,1.1066691080729545,-2.6521378578299664,78.45037027823292,62.12773852185005,-3.0894237390086374,-4.365651078821223,-8.535680609006128,-11.977060192594507,21.804443185786283,1.0699996948242188,1.525396741394296,3.9604978561401367,0.2401398039393854,7.680855908340881,2.100318830039761,5.820676882240512,-4.24535254788826,98.18653489808524,25.415469127071148,1.8601790261003728,3,-2.489999771118164,-4.054998397827148,-8.079998016357422,-11.359996795654297,0.2700042724609375,3,-0.04193889110960458,3.2285776566754874,64.80999755859375,-1.2244911463949761,64.26999664306639,-1.5777815453736277,63.97999954223633,-0.04193889110960458
3363,2023-03-31,66.45999908447266,66.56999969482422,65.55000305175781,66.01999664306639,5714900.0,0.009876941953996798,2.09088176816017,0.7213147559847145,78.69114731100275,64.5032016067071,-3.2608807808821467,-4.820160684621797,-8.793498875696358,-12.446130133955364,22.238300036281366,1.0199966430664062,1.8641301099300094,4.3294994354248075,0.11415278714744659,8.544846083702168,2.22182611128612,6.437172759563488,-4.118590670078923,96.7646893828047,18.646871586217003,2.107673324138682,3,-2.739999771118164,-4.35999870300293,-8.729999542236328,-12.009998321533203,-0.05999755859376421,4,-0.05492021910115252,1.1066691080729545,65.80999755859375,3.2285776566754874,64.80999755859375,-1.2244911463949761,64.26999664306639,-0.05492021910115252
3364,2023-04-03,66.30999755859375,66.37999725341797,65.65000152587889,65.81999969482422,3343000.0,-0.002257019680187655,1.3174568574024066,1.1136253294492635,74.50270960834852,65.66176692120743,-2.6408084151554903,-4.507465850354215,-8.27237345895633,-12.12636748907103,22.400151831019876,0.8099975585937642,1.9168493476208894,3.9294981002807603,-0.6576334939248483,8.516629694486369,1.6359323031779525,6.223063897383561,-3.1228708881139227,91.50320197566325,12.243153217547786,2.2935657971028025,4,-2.4399986267089844,-4.209997177124023,-8.21249771118164,-11.859996795654297,0.7000045776367188,0,-0.07344290621608718,2.09088176816017,66.45999908447266,1.1066691080729545,65.80999755859375,3.2285776566754874,64.80999755859375,-0.07344290621608718
3365,2023-04-04,65.97000122070311,66.72000122070311,65.52999877929689,66.56999969482422,3401900.0,-0.005127376721590249,1.6444453863434272,-1.224492020241368,75.59635300738299,67.89713798175684,-1.9562820640324503,-3.927800744776121,-7.597527199976263,-11.660613599274164,22.938125216471448,1.1900024414062216,2.1221159924946136,3.3095016479492045,-1.4416277801220332,8.060631076020442,0.9339369339135857,5.685066361984823,-2.106299945354408,68.22034720201707,-12.674034652037449,2.375564714035619,4,-1.6100006103515483,-3.7950000762939453,-7.69250106811522,-11.520000457763658,1.5299987792968892,1,-0.08306805276390605,1.3174568574024066,66.30999755859375,2.09088176816017,66.45999908447266,1.1066691080729545,65.80999755859375,-0.08306805276390605
3366,2023-04-05,65.15000152587889,66.26000213623047,64.70999908447266,65.68000030517578,3864900.0,-0.012429887519342375,-1.19858017877627,0.8833335452615009,65.98241956408003,68.79037308595196,-0.5795659068066499,-2.996820144592135,-6.464000225428485,-10.706851589599808,23.46042780221325,1.5500030517578125,2.2798156371701452,2.3215019226074105,-2.536442593080878,7.179446438295699,-0.10747033523674077,4.750474180451555,-0.7150402614593077,21.89064546127367,-54.50093118817207,2.4289722578441455,4,-0.7800006866454936,-2.9750003814697266,-6.775001525878892,-10.700000762939439,2.6199951171875,2,-0.0609363181538245,1.6444453863434272,65.97000122070311,1.3174568574024066,66.30999755859375,2.09088176816017,66.45999908447266,-0.0609363181538245
3367,2023-04-06,65.51999664306639,65.58000183105469,64.26000213623047,64.75,2772200.0,0.005679126761655162,1.9662680553769663,-1.4528272010133505,71.62978353675841,70.56979661647256,-0.6634705254312365,-3.0863691244907443,-6.531303782088386,-11.011586720879023,23.840581876241767,1.3199996948242188,2.278496933937703,2.41299724578856,-2.3884362330219915,7.214430724599119,0.012280506383277157,4.813713985193836,1.2000045776367188,51.21930795783334,-24.401403272502733,2.4007167394052784,4,-0.5749969482421733,-3.3449954986572266,-7.179996490478501,-11.069995880126939,3.040000915527358,3,-0.01419414457912982,-1.19858017877627,65.15000152587889,1.6444453863434272,65.97000122070311,1.3174568574024066,66.30999755859375,-0.01419414457912982
3368,2023-04-10,66.91000366210939,67.44000244140625,64.65000152587889,64.80000305175781,5934700.0,0.021215004430103157,-1.3153499385850347,2.740272479564102,74.3869456213074,71.9433109324626,-1.608052896696691,-4.041712657848734,-7.642971403521592,-12.35537126431938,25.2444071699932,2.790000915527358,2.5835613175382477,3.3955039978027486,-1.2327995478898117,8.023807543495316,1.0813522249564613,5.709655770649029,-2.6500015258789205,83.33337331967444,6.249423249173688,2.3141517728462824,4,-1.4350032806396626,-4.375001907348647,-8.932503700256362,-12.460002899169936,1.3999938964843608,0,-0.012404749448918784,1.9662680553769663,65.51999664306639,-1.19858017877627,65.15000152587889,1.6444453863434272,65.97000122070311,-0.012404749448918784
3369,2023-04-11,67.0,67.63999938964844,66.55000305175781,66.70999908447266,3107900.0,0.0013450356144812936,-2.5737996072692706,0.13744115243598087,72.29864529435389,73.4283044144633,-1.368526771084177,-3.7132860361008184,-7.431402537422571,-12.388412572125105,27.278281265005376,1.089996337890625,2.7173158544482376,3.0990003585815415,-1.3233344512150893,7.521335168378165,0.8878329536832297,5.310167763479853,-2.7399978637695312,81.06509142866172,5.966242268433817,2.2111674048983128,4,-1.0499992370605469,-4.364999771118164,-8.662500381469727,-12.549999237060547,1.4300003051757812,1,-0.008955201106285227,-1.3153499385850347,66.91000366210939,1.9662680553769663,65.51999664306639,-1.19858017877627,65.15000152587889,-0.008955201106285227
3370,2023-04-12,67.19000244140625,68.18000030517578,66.95999908447266,67.56999969482422,3890200.0,0.0028358573344215987,-1.9047510921789992,-1.310331219910026,82.78512367656694,74.92483309978152,-1.2301286081829232,-3.5912324990111983,-7.258221689630538,-12.530634575808413,29.073769996914333,1.220001220703125,2.9461309055274256,2.9740026473998995,-1.4427806435619885,7.39078593836178,0.7656110019189555,5.1823942928808435,-2.794800415039063,74.74494065807451,-4.63241074827269,2.208391645480942,4,-0.970001220703125,-4.285001754760742,-8.725003242492676,-12.740001678466797,0.9499969482421875,2,-0.00267897452947341,-2.5737996072692706,67.0,-1.3153499385850347,66.91000366210939,1.9662680553769663,65.51999664306639,-0.00267897452947341
3371,2023-04-13,68.38999938964844,68.84999847412111,67.51000213623047,67.66999816894531,4195300.0,0.017859754496789337,-1.5769326701586317,-1.8947537494729656,81.03867683306063,75.21242271698462,-2.0885290557859832,-4.386033713556429,-8.115190174355462,-13.651277657493402,31.14107343591432,1.659996032714858,3.0360498919297143,3.7739995956420955,-0.632858052376946,8.180857243661137,1.5705707716325747,5.977428419651616,-3.7677094665527306,89.97822545792997,10.051901257968026,2.2034288240095194,4,-1.8349990844726562,-5.149999618530273,-9.867499351501465,-13.939998626708984,1.2399978637695312,3,-0.013013589670877401,-1.9047510921789992,67.19000244140625,-2.5737996072692706,67.0,-1.3153499385850347,66.91000366210939,-0.013013589670877401
3372,2023-04-14,68.06999969482422,69.06999969482422,67.41999816894531,68.26999664306639,4049500.0,-0.004679042223718066,-1.2000020345052083,-0.27777306828294557,80.45565090274378,75.4084786716225,-1.5804342021259572,-3.771905025096032,-7.472986377424789,-13.244197342984926,33.006288524470904,1.6500015258789062,3.188947731337052,3.1444999694824247,-1.3223485652673617,7.611348504232211,0.9110757021075386,5.377924236857318,-3.1094930876464844,77.37555623832726,-3.660541770504423,2.2334242673748914,4,-1.404998779296875,-4.719999313354492,-9.547499656677246,-13.619998931884766,1.4499969482421733,4,-0.004407272706079324,-1.5769326701586317,68.38999938964844,-1.9047510921789992,67.19000244140625,-2.5737996072692706,67.0,-0.004407272706079324
3373,2023-04-17,67.70999908447266,68.76999664306639,67.06999969482422,68.36000061035156,3342300.0,-0.005288682414654633,1.312931101595977,3.2500572213323435,74.1893763337223,75.3736638633307,-1.1448695874170909,-3.057521018081758,-6.812822518832682,-12.766550847437898,34.636184090040736,1.6999969482421733,3.163517766584256,2.4599994659423885,-1.8121184385860971,6.732117370470874,0.3239405136781386,4.596058418206631,-2.338543168530279,46.03164991931602,-32.4854426801522,2.1360589522642432,4,-1.0449981689453125,-4.35999870300293,-9.039999008178711,-13.259998321533203,0.37999725341795454,0,0.012553514777937869,-1.2000020345052083,68.06999969482422,-1.5769326701586317,68.38999938964844,-1.9047510921789992,67.19000244140625,0.012553514777937869
3374,2023-04-18,67.81999969482422,68.69999694824219,67.55000305175781,68.51000213623047,3526700.0,0.0016245844312348101,1.1495372417038632,1.0615397255771917,73.57240124339896,75.14878033399914,-1.1378032265380114,-2.8173645491502697,-6.587790764553667,-12.759785946194832,36.354161237268826,1.149993896484375,2.9363178162452073,2.256000137329096,-1.7848726158709667,6.2968728905291655,0.2355637607290646,4.276436513929127,-2.078689400993653,40.75831097547747,-34.76054120738671,2.0204363766000335,4,-1.154998779296875,-4.469999313354492,-9.057498931884766,-13.369998931884766,-1.230003356933608,1,0.007224975906434894,1.312931101595977,67.70999908447266,-1.2000020345052083,68.06999969482422,-1.5769326701586317,68.38999938964844,0.007224975906434894
3375,2023-04-19,67.31999969482422,67.51000213623047,66.91999816894531,67.37000274658203,2458400.0,-0.007372456535681193,2.5757617792574097,0.07246793454223795,66.75569327176842,75.23469963485341,-0.4762502536750901,-2.039145024365581,-5.7191005558198285,-12.144103783105216,37.49668724802108,0.9000015258789062,2.6347333768390797,1.5130001068115178,-2.321163141917083,5.347163355540111,-0.40408151755278254,3.430081731175818,-1.2458204608942935,18.604708929933818,-52.7287460757386,1.9170816243642979,4,-0.654998779296875,-2.924999237060547,-8.689998626708984,-12.869998931884766,-0.15000152587890625,2,0.016488422688405002,1.1495372417038632,67.81999969482422,1.312931101595977,67.70999908447266,-1.2000020345052083,68.06999969482422,0.016488422688405002
3376,2023-04-20,66.90000152587889,67.62999725341797,66.52999877929689,66.83999633789061,2702500.0,-0.006238832009050288,-2.2352881778099203,-1.2000305157155935,57.88715335091797,73.70774072531559,0.24372073559148077,-1.2342922052303607,-4.985396785441232,-11.626776136025953,38.32696820380435,1.0999984741210795,2.4369683490633918,0.8085018157958785,-2.379378864547334,3.9963824961390912,-0.7854385243757207,2.402442155967478,-0.5262402458595403,14.567032016411167,-51.16504218076516,1.5939403401716057,4,-0.04000091552732954,-2.50500106811522,-8.270000457763658,-12.450000762939439,0.8699951171875,3,0.01853509470085557,2.5757617792574097,67.31999969482422,1.1495372417038632,67.81999969482422,1.312931101595977,67.70999908447266,0.01853509470085557
3377,2023-04-21,66.77999877929689,67.31999969482422,66.51000213623047,67.31999969482422,2876500.0,-0.0017937629872187832,1.9999858715155625,-8.999237126509618,52.50783567855612,71.27672850945433,0.6272084306376087,-0.8814643175887369,-4.73552918721218,-11.40212808983162,38.89372223362242,0.80999755859375,2.248794959775452,0.5119991302490376,-2.3916876786314276,3.415685939129503,-0.9398442741912021,1.9638425346892774,2.2900009155273295,11.946783155877041,-47.80021396666919,1.4518434044402344,4,1.0100021362304545,-2.2949981689453267,-8.149997711181655,-12.329998016357436,1.7600021362304545,4,0.04267742626860649,-2.2352881778099203,66.90000152587889,2.5757617792574097,67.31999969482422,1.1495372417038632,67.81999969482422,0.04267742626860649
3378,2023-04-24,66.25,67.20999908447266,65.69999694824219,67.08000183105469,2933600.0,-0.007936489802111257,1.7706554301873059,1.5370378219528795,49.556230714883874,68.7497935561799,1.1775746999996954,-0.09983052347035937,-4.020473649908553,-10.756250846452218,39.22777727405196,1.5100021362304688,2.2570920935821164,-0.18099956512450888,-2.6421849872001104,2.2801858569510927,-1.4115922761623096,1.049593145913292,2.7687997436523375,18.33343505859375,-35.851800103098455,1.2305927110377999,4,1.1349983215332031,-1.364999771118164,-6.292499542236328,-11.799999237060547,2.0800018310546875,0,0.04935843989534172,1.9999858715155625,66.77999877929689,-2.2352881778099203,66.90000152587889,2.5757617792574097,67.31999969482422,0.04935843989534172
3379,2023-04-25,63.16999816894531,65.93000030517578,63.099998474121094,65.36000061035156,5726600.0,-0.046490593676297154,-1.4291842120773548,2.638551337439103,35.26314183285372,63.46957335132287,4.086942722420304,3.0739812318638258,-0.8450953900359224,-7.569280260978935,38.52952769036019,3.1500015258789062,2.1033668489599933,-3.220501327514654,-5.870892912135034,-0.5701097428942745,-4.545697119824851,-1.8953055352044572,5.7160494628906235,1.5452475427616732,-48.76347451319331,1.3251957923101905,4,2.9150009155273438,1.7450008392333984,-3.1149978637695312,-8.71999740600586,5.470001220703125,1,0.07788504529930473,1.7706554301873059,66.25,1.9999858715155625,66.77999877929689,-2.2352881778099203,66.90000152587889,0.07788504529930473
3380,2023-04-26,63.4000015258789,64.12999725341797,63.09000015258789,63.27000045776367,3650200.0,0.0036410220611127198,-3.244871585273762,-0.05936115214179882,40.179577549210045,58.92967343089502,3.646230833796288,2.9254473582771894,-0.9924917106058544,-7.714959855893362,37.693934525291816,1.0399971008300781,1.772369583495248,-2.946998214721681,-5.767055513758017,-0.1269409156853385,-4.357026864239849,-1.5369695652035134,5.138883156494153,6.828228441695015,-45.130561674571254,1.4100286495181713,4,2.6799983978271555,1.569997787475593,-3.345001220703118,-8.950000762939446,4.72999572753907,2,0.05031537437281619,-1.4291842120773548,63.16999816894531,1.7706554301873059,66.25,1.9999858715155625,66.77999877929689,0.05031537437281619
3381,2023-04-27,63.06000137329102,64.19999694824219,62.33000183105469,64.08000183105469,5012000.0,-0.005362778302916871,1.9682681449232362,-7.846092901787398,36.148688849453315,54.00667764719608,3.5209237021035236,3.2966404784605388,-0.6056595194720487,-7.32720404375538,36.79109947129415,1.8699951171875,1.4562882669428348,-3.199498558044432,-6.313618972291771,-0.08537814379709374,-4.756558765168101,-1.642438350920763,5.042972546699211,14.629255606231482,-35.87716544429617,1.5570602071236683,4,2.489997863769524,2.059997558593743,-2.837500572204597,-8.61000061035157,8.209995269775384,3,0.06517597060178737,-3.244871585273762,63.4000015258789,-1.4291842120773548,63.16999816894531,1.7706554301873059,66.25,0.06517597060178737
3382,2023-04-28,63.04999923706055,63.08000183105469,61.72999954223633,62.66999816894531,5597600.0,-0.00015861300368935627,5.1362867917985175,-0.372549899583752,24.266650254999476,48.45970808289354,3.0664201687836936,3.256216524067497,-0.6002015159330938,-7.240757724473404,35.68182759439756,1.3500022888183594,1.01060101081886,-3.071500778198242,-6.4983992092721365,0.35539765287565217,-4.784949993735182,-1.3580515626613021,4.475677474036132,24.087587684095705,-21.346640817405298,1.7134492155369467,4,2.164999008178711,2.3500003814697266,-2.634998321533203,-8.509998321533203,6.490001678466797,4,0.07486118101697681,1.9682681449232362,63.06000137329102,-3.244871585273762,63.4000015258789,-1.4291842120773548,63.16999816894531,0.07486118101697681
3383,2023-05-01,62.81000137329102,63.29999923706055,61.65999984741211,62.29999923706055,3827300.0,-0.0038064689401051677,1.2013446187089407,1.342107112382692,22.61440717900588,42.79770874240542,2.8365517653758516,3.3821497224821613,-0.3218523592636231,-6.893958869573787,34.22087890045616,1.6399993896484375,0.48451842888607644,-3.1289987564086843,-6.855647414288661,0.5976499014712928,-4.99232308534868,-1.2656744274686886,4.0201940775424205,26.93211715675562,-13.416925868476799,1.863324328939989,5,1.8349971771240163,2.5549983978271413,-2.020000457763679,-7.895000457763679,4.249996185302727,0,0.0912275022600606,5.1362867917985175,63.04999923706055,1.9682681449232362,63.06000137329102,-3.244871585273762,63.4000015258789,0.0912275022600606
3384,2023-05-02,61.43999862670898,62.83000183105469,61.0099983215332,62.599998474121094,5430000.0,-0.02181185665702945,1.2469088126214163,-2.2744999775606805,17.440542818545325,37.318247580936195,3.5831888008252903,4.604681898598848,1.0955512900117412,-5.410944309163199,32.816163549826484,1.8200035095214844,-0.0929721951845579,-4.255501556396489,-8.48285868756043,-0.02814442523254712,-6.369180121978452,-2.141822990814518,4.666369439645486,13.479639194057935,-21.58833586501034,2.1136785655819703,5,2.8799991607666087,3.6000003814697337,-0.12749767303466086,-6.5249977111816335,7.560001373291023,1,0.11214198174396617,1.2013446187089407,62.81000137329102,5.1362867917985175,63.04999923706055,1.9682681449232362,63.06000137329102,0.11214198174396617
3385,2023-05-03,60.4900016784668,61.70000076293945,60.33000183105469,61.63999938964844,6497300.0,-0.015462190258402786,1.1574778552398002,0.9913774676326123,3.962747593919005,31.32664694126964,3.8693702109126207,5.399938619224216,2.112868673798971,-4.364287776288954,31.34976992222188,1.3699989318847656,-0.6318632698855282,-4.9314985275268555,-9.75262415731433,-0.11037289773937431,-7.3420613424205925,-2.5209357126331184,4.800947228716268,4.134368198593194,-22.99691698662525,2.4105628148937392,5,3.3349990844726562,4.209999084472656,1.0124998092651367,-5.385000228881836,7.520000457763672,2,0.13473297214476476,1.2469088126214163,61.43999862670898,1.2013446187089407,62.81000137329102,5.1362867917985175,63.04999923706055,0.13473297214476476
3386,2023-05-04,61.18000030517578,61.61000061035156,60.36999893188477,61.290000915527344,5939300.0,0.011406821087171615,2.306671142578106,0.09565289502927371,11.508402985265406,26.771154419792893,2.550918047262492,4.634901486597116,1.4834773679591535,-4.973550189572364,30.542629140427994,1.2400016784667898,-1.2020481531776852,-4.042999839782709,-9.224627566099372,1.1386278865339605,-6.6338137029410404,-1.4521859766243779,3.217978128304182,28.619502239370537,7.519760992340114,2.590813863158334,5,2.5900001525878906,3.520000457763672,0.5024995803833008,-5.940000534057617,8.65999603271483,3,0.11359916498160305,1.1574778552398002,60.4900016784668,1.2469088126214163,61.43999862670898,1.2013446187089407,62.81000137329102,0.11359916498160305
3387,2023-05-05,64.58999633789061,65.44999694824219,60.5,60.75,9353100.0,0.05573710388534181,-1.2811065092502167,-34.90886392009975,36.99998855590811,25.37601640212892,-1.3437038256046065,1.213896923119762,-1.8369654197441818,-8.26970704178813,29.88066144167576,4.9499969482421875,-1.6332267964348546,-0.5865037918090934,-5.773598199412959,4.600590615794772,-3.180050995611026,2.0070434119928393,-4.259994506835923,83.20309706029583,62.56137214628636,2.5935472038019314,5,-1.4599952697753764,0.11000442504884234,-2.457496643066392,-9.099996566772447,5.9000015258789205,4,0.10342159287686914,2.306671142578106,61.18000030517578,1.1574778552398002,60.4900016784668,1.2469088126214163,61.43999862670898,0.10342159287686914
3388,2023-05-08,66.08000183105469,66.48000335693361,64.59999847412111,65.73999786376953,5872800.0,0.023068672823100878,2.2982338729645884,0.08854278425482234,43.49776820334096,26.290974887738614,-3.1965062766112453,-0.35993239389623,-3.1628080163267853,-9.66016369512512,28.620654049527626,1.8900070190429972,-1.9419288293457555,0.9450017929077177,-4.19677939640431,6.086782982219745,-1.625888801748303,3.5158923875637313,-5.710002899169915,93.49591176204213,72.2841530528905,2.570890594656014,5,-2.6749992370605398,-1.3800010681152344,-3.5425033569335938,-9.250003814697266,5.400001525878906,0,0.05236075951267005,-1.2811065092502167,64.58999633789061,2.306671142578106,61.18000030517578,1.1574778552398002,60.4900016784668,0.05236075951267005
3389,2023-05-09,66.40000152587889,67.0,66.05999755859375,66.45999908447266,4814400.0,0.004842610259641722,-1.5405282800998,-0.17646134859198614,46.515159659474755,26.994928455545804,-3.363896320734824,-0.7664853164948084,-3.336042472776221,-9.894827972284453,27.302787580437048,0.94000244140625,-2.213355750768116,1.2950014114379798,-3.8078170985297533,6.397819921405713,-1.2564078435458867,3.8464106664218463,-5.900001525878892,91.00451815842129,66.59354092018916,2.551409254983865,5,-2.7350006103515483,-1.700000762939439,-3.4900016784667827,-9.225002288818345,7.189994812011733,1,0.009939699059459128,2.2982338729645884,66.08000183105469,-1.2811065092502167,64.58999633789061,2.306671142578106,61.18000030517578,0.009939699059459128
3390,2023-05-10,67.01000213623047,67.80000305175781,66.54000091552734,66.97000122070311,4056000.0,0.009186755968880966,-1.8,-0.6667090539166608,50.410756358062905,28.579602623169087,-3.8084675012389155,-1.4658156559252404,-3.783360767447313,-10.408054175655572,25.843031054112696,1.4000015258789205,-2.4300468358108063,1.9140020370483342,-3.1739460042290517,7.00195007832572,-0.6299719835903659,4.457976057687027,-6.120002136230468,89.36742291414984,61.07940667577488,2.5439740206386934,5,-2.9449996948242188,-2.3100013732910156,-4.025002479553223,-9.835002899169922,5.769996643066406,2,0.029697027314278923,-1.5405282800998,66.40000152587889,2.2982338729645884,66.08000183105469,-1.2811065092502167,64.58999633789061,0.029697027314278923
3391,2023-05-11,67.5,67.76000213623047,66.95999908447266,67.29000091552734,4397000.0,0.007312309329186029,1.1917791039160561,5.24985695212478,52.616283099285745,31.729561828089786,-4.025771082354112,-2.135391381489427,-4.0693904195141215,-10.763914797014763,24.07616498920639,0.8000030517578125,-2.235262391817919,2.448499870300296,-2.5325896699481376,7.429589410548722,-0.0420448998239209,4.9390446404245125,-6.057199755859372,95.89037087202897,62.82810296800926,2.490544770124214,5,-3.43499755859375,-2.799999237060547,-4.232499122619636,-9.889999389648445,4.160003662109375,3,0.007555587203414316,-1.8,67.01000213623047,-1.5405282800998,66.40000152587889,2.2982338729645884,66.08000183105469,0.007555587203414316
3392,2023-05-12,67.76999664306639,68.18000030517578,66.95999908447266,67.68000030517578,3702900.0,0.00399995026765021,1.6813105737952312,0.42855585831055903,55.629617196542206,35.39791849670493,-3.9737032704603195,-2.560282925406142,-4.166761613535343,-10.892850605404398,22.204584093860234,1.220001220703125,-2.098433298892914,2.7334966659545756,-2.2109917140466706,7.677985045955829,0.2612524759539525,5.205740855955199,-5.818620174316386,88.54738959760247,51.40695292170914,2.472244190000626,5,-3.5149955749511577,-3.069995880126939,-4.49749565124511,-9.964996337890618,3.3400039672851705,4,0.030544485721706094,1.1917791039160561,67.5,-1.8,67.01000213623047,-1.5405282800998,66.40000152587889,0.030544485721706094
3393,2023-05-15,68.55999755859375,68.77999877929689,67.45999908447266,67.68000030517578,4580000.0,0.011657089488851025,-1.0000000000000215,9.778145133945253,74.04103403145818,41.686861964806354,-4.316185105775702,-3.46077474845562,-4.810083567465881,-11.504788545422734,20.65370987186469,1.319999694824233,-1.8516518811626526,3.480997657775873,-1.5736333241048328,8.53562863965658,0.9536821668355202,6.008313148716226,-5.9857587062011675,91.91172345701126,48.19218516851357,2.527315490940354,5,-4.004997253417969,-3.859996795654297,-4.999997138977058,-10.484996795654304,3.3000030517578125,0,0.02815053054117067,1.6813105737952312,67.76999664306639,1.1917791039160561,67.5,-1.8,67.01000213623047,0.02815053054117067
3394,2023-05-16,68.30999755859375,68.97000122070311,68.22000122070311,68.48999786376953,3399100.0,-0.003646441203361217,-3.166747907173561,-0.20454643974926956,71.86107702905969,49.2311207909331,-3.340480303374804,-3.343611849631287,-4.428437287538941,-11.084195506896016,19.047424498804276,0.75,-1.4943524340890662,3.2064977645873967,-1.9084629405696916,8.321458469744478,0.6490174120088597,5.763978117165941,-4.991067514972649,72.83935887976683,23.443176661821852,2.557480352578542,5,-3.6399974822998047,-3.609996795654297,-4.304996490478516,-9.874996185302734,3.279998779296875,1,0.04640617642565026,-1.0000000000000215,68.55999755859375,1.6813105737952312,67.76999664306639,1.1917791039160561,67.5,0.04640617642565026
3395,2023-05-17,68.43000030517578,68.98999786376953,67.63999938964844,68.40000152587889,3466300.0,0.0017567376792702039,1.3478358941697848,-0.16665960242452688,74.38691984803569,56.21762266457425,-2.4761428401485404,-3.5586459701220434,-4.382381326144568,-11.023830575910047,17.802994527825877,1.3499984741210938,-1.060454944026091,3.27100048065185,-1.9678129264876247,8.509813887791331,0.6515937770821125,5.890407184221587,-4.3199202967632,72.41389678137074,17.850761977510075,2.619406703569741,5,-3.6850013732910156,-3.729999542236328,-4.137499809265137,-9.150001525878906,2.6299972534179688,2,0.0754054655809282,-3.166747907173561,68.30999755859375,-1.0000000000000215,68.55999755859375,1.6813105737952312,67.76999664306639,0.0754054655809282
3396,2023-05-18,68.13999938964844,68.76000213623047,67.75,68.68000030517578,4576200.0,-0.004237920710712162,1.8857015182395833,-18.000762970489948,72.54207909501437,60.16674383558606,-1.2237290195508308,-3.342348314657457,-3.9720456796950714,-10.539585498967583,16.856545058731108,1.0100021362304688,-0.38519469169959564,2.918999671936035,-2.4346597719143404,8.272659115786418,0.2421699500108474,5.595829393861223,-3.2491325243787514,58.128128805303746,-0.2779798934496682,2.6768297219251913,5,-1.345001220703125,-3.4399986267089844,-3.577498435974121,-8.59000015258789,5.5200042724609375,3,0.06809508997960645,1.3478358941697848,68.43000030517578,-3.166747907173561,68.30999755859375,-1.0000000000000215,68.55999755859375,0.06809508997960645
3397,2023-05-19,69.62999725341797,69.68000030517578,68.19000244140625,68.5,4744700.0,0.021866713782153102,1.42275414188154,-2.0925839585187695,77.19297231606018,63.91065540366597,-2.149680861827761,-4.856899644623525,-5.262596085970159,-11.817996697204734,16.030111564838446,1.5400009155273438,0.6028999564871071,4.266497611999512,-1.4042135932647568,9.937208817263787,1.4311420093673775,7.101853214631646,-4.083269428388306,97.74761151969209,33.89955892479573,2.835355602632138,5,-1.7599983215332031,-4.624996185302734,-4.732497215270996,-9.744998931884759,4.700004577636719,4,0.029154193433373443,1.8857015182395833,68.13999938964844,1.3478358941697848,68.43000030517578,-3.166747907173561,68.30999755859375,0.029154193433373443
3398,2023-05-22,69.51999664306639,71.29000091552734,69.47000122070311,69.75,4493100.0,-0.0015797876589198623,-10.030494994565988,-0.20354328847959882,85.81561003225241,68.27737211175237,-1.6767268929096986,-4.731968696982506,-4.911950855496897,-11.492026908242636,16.144366541022976,1.819999694824233,1.5589230578062256,3.9929971694946147,-1.9665423219131526,9.952536660902382,1.0132274237907382,6.972766915198498,-3.229279771610422,51.50675253389815,-17.93956882560137,2.979769745703883,5,-0.6049957275390483,-3.7099952697753764,-4.512495994567857,-9.524997711181626,5.569999694824233,0,0.022871174396751792,1.42275414188154,69.62999725341797,1.8857015182395833,68.13999938964844,1.3478358941697848,68.43000030517578,0.022871174396751792
3399,2023-05-23,68.08999633789061,69.45999908447266,67.45999908447266,69.37000274658203,5495400.0,-0.020569625636171596,1.73972774540799,5.565164029588068,82.3129070754534,71.82205552479576,0.020349502759373195,-3.07197738686385,-3.2694024965459363,-9.841162934022108,17.53459447048224,2.059997558593736,2.054199792271433,2.3169969558715735,-3.6390650721573365,8.27305898390049,-0.6610340581428886,5.2950279698860285,-0.7994226576203687,16.44900658557829,-58.72829820832098,2.9780310140144577,5,1.0350036621093892,-2.279994964599595,-3.0824956893920756,-7.844997406005845,7.500000000000014,1,0.05536796115765141,-10.030494994565988,69.51999664306639,1.42275414188154,69.62999725341797,1.8857015182395833,68.13999938964844,0.05536796115765141
3400,2023-05-24,66.58999633789061,69.45999908447266,66.01000213623047,68.5,9000600.0,-0.022029667802541564,-1.247560824076145,1.4921828899763316,71.51947559291679,73.92241024631032,1.6254385015672739,-1.3921116878874926,-1.6221276911387719,-8.148335066622295,18.679909237224262,3.4499969482421875,2.347253341846539,0.657497215270979,-5.2010506116915,6.516045042233458,-2.2717766982102603,3.5867711287522184,4.700004577636733,10.984741207409494,-67.18680510672837,2.9292739134812393,5,2.0600051879882955,-0.7799949645995952,-1.5824956893920756,-6.1599960327148295,8.070007324218764,2,0.07508635343106262,1.73972774540799,68.08999633789061,-10.030494994565988,69.51999664306639,1.42275414188154,69.62999725341797,0.07508635343106262
3401,2023-05-25,67.16999816894531,67.87999725341797,64.45999908447266,66.88999938964844,8565600.0,0.008710044495447322,3.0235344804373,-0.1465959384536714,63.24435511286642,74.768492237013,1.1104822026659633,-1.7374977405217749,-2.028959596835165,-8.525069238611493,19.163834172979467,3.4199981689453125,2.5993675976985884,1.031999206542963,-4.689020658933302,6.753019072019228,-1.8285107261951765,3.8925091392810955,4.014402770996099,39.67786761272623,-36.2933786069041,2.860509932738134,5,0.7050018310546875,-1.3599967956542969,-1.6399974822998047,-6.739997863769531,7.1399993896484375,3,0.05791275116405914,-1.247560824076145,66.58999633789061,1.73972774540799,68.08999633789061,-10.030494994565988,69.51999664306639,0.05791275116405914
3402,2023-05-26,67.76999664306639,68.81999969482422,67.30000305175781,67.36000061035156,5343700.0,0.008932536705032579,-4.735932169231433,1.4642779291552626,59.547994934425894,73.15815455956498,0.570475300931335,-2.0719869913004345,-2.493280278727113,-8.910339650416425,19.437388632731757,1.6500015258789062,2.7728113744823304,1.3959978103637525,-4.17614303836659,6.9681386590940875,-1.3900726140014115,4.1820682347289235,3.145428222656264,48.46261597681895,-24.247096524648157,2.786070424365168,5,0.10500335693360796,-1.9599952697753764,-2.142496109008775,-7.339996337890611,6.880004882812514,4,0.08691172068466657,3.0235344804373,67.16999816894531,-1.247560824076145,66.58999633789061,1.73972774540799,68.08999633789061,0.08691172068466657
3403,2023-05-30,68.54000091552734,69.09999847412111,67.41000366210939,68.11000061035156,4419600.0,0.011362023175483404,1.1806449072410152,1.0487913805616396,61.505369287185104,72.00752036602336,-0.22648065392402827,-2.51990028693632,-3.09458483687105,-9.455445569371946,19.93272836354333,1.6899948120117188,2.9026181304677436,1.8795021057128878,-3.507214933260329,7.2662191446861115,-0.8138564137737205,4.572860625199496,2.117206918945314,81.60003662109375,10.741647906072672,2.6933585194866105,5,-0.6650009155273438,-2.729999542236328,-2.4025001525878906,-8.110000610351562,6.1399993896484375,1,0.08447623049587172,-4.735932169231433,67.76999664306639,3.0235344804373,67.16999816894531,-1.247560824076145,66.58999633789061,0.08447623049587172
3404,2023-05-31,68.33000183105469,69.26999664306639,67.86000061035156,68.33999633789061,6605100.0,-0.00306389089097725,-1.9684222361425359,-0.02324302265747835,57.41572735120324,70.12183231081976,-0.014913908073410198,-1.8627577531929518,-2.725164148043774,-9.005914001271655,20.096818483344,1.4099960327148295,2.966225982492489,1.325002861022952,-3.508856513358694,6.158862235404605,-1.091926826167878,3.741932548213782,2.0793176534179736,77.40005493164062,8.515989698325015,2.4169296871908257,5,-0.4550018310546875,-2.520000457763672,-2.195002555847168,-5.245002746582031,9.529998779296875,2,0.09893157215991244,1.1806449072410152,68.54000091552734,-4.735932169231433,67.76999664306639,3.0235344804373,67.16999816894531,0.09893157215991244
3405,2023-06-01,68.63999938964844,69.11000061035156,66.93000030517578,67.63999938964844,4694400.0,0.0045367708222840974,1.2474201667453202,-100.05496183220333,56.53669283291976,68.3434560594759,-0.32630489849319133,-1.6136019272476574,-2.8985098038180013,-9.091943904780763,19.70412469358073,2.1800003051757812,2.7368088443507332,1.2275005340576115,-2.5532358651696114,5.008236933284834,-0.6628676655560071,3.11786873367123,1.531347278824228,86.9023373558189,20.548955692832152,1.8903681996136128,6,-0.7649993896484375,-2.829998016357422,-3.140000343322754,-5.555000305175781,9.680000305175781,3,0.10125287019292006,-1.9684222361425359,68.33000183105469,1.1806449072410152,68.54000091552734,-4.735932169231433,67.76999664306639,0.10125287019292006
3406,2023-06-02,68.12999725341797,69.37000274658203,67.84999847412111,68.63999938964844,4185800.0,-0.007430101118377608,-1.8411302915570875,-0.5100021362304688,52.00893047208553,65.54522918792317,0.20353288601096153,-0.586285935932608,-2.2146671665644533,-8.370162353709603,19.338775573680593,1.5200042724609233,2.534239155010198,0.3699985504150334,-2.020860778165087,2.7608578789951537,-0.8254311138750268,1.5654282147050935,1.8128955116946912,49.18015358831328,-13.772397495523826,1.195429664290061,6,-0.25499725341796875,-2.319995880126953,-2.6049976348876953,-5.0449981689453125,8.590003967285156,4,0.09584627435698012,1.2474201667453202,68.63999938964844,-1.9684222361425359,68.33000183105469,1.1806449072410152,68.54000091552734,0.09584627435698012
3407,2023-06-05,71.2699966430664,71.62999725341797,67.94999694824219,67.98000335693361,8966800.0,0.04608835338667072,-1.1970111047343153,-6.450940206740738,61.98053864445078,62.89688792261188,-2.9942448702010864,-3.3731184178078024,-5.206520161954188,-11.262165854765911,19.89922684845002,3.6800003051757812,2.3654034684882816,3.1759979248046903,0.7833759363355597,5.568619913273821,1.979686930570125,4.372308919039256,-6.80999755859375,92.34040757226015,31.68569443704635,1.1963109942345664,6,-3.2249984741210938,-5.289997100830078,-5.93499755859375,-7.91999626159668,6.980003356933594,0,0.04265470827439821,-1.8411302915570875,68.12999725341797,1.2474201667453202,68.63999938964844,-1.9684222361425359,68.33000183105469,0.04265470827439821
3408,2023-06-06,69.54000091552734,71.37999725341797,68.83999633789061,71.3499984741211,5113000.0,-0.024273829227230204,1.7165856126379158,-0.5501523563050489,54.8084568760286,59.84083790045357,-1.409317964494079,-1.4446873764430563,-3.3370444785586812,-9.297783909721481,20.004067067979857,2.540000915527358,2.192721417504032,1.2730022430419865,-1.004031797948656,3.550036284032629,0.13448522254665818,2.411519263537315,-4.936601867675776,55.53196393728959,-3.43352648367771,1.1385170204953232,6,-1.4950027465820312,-3.5600013732910156,-4.232501983642578,-6.190000534057617,9.379997253417969,1,0.0734828953562836,-1.1970111047343153,71.2699966430664,-1.8411302915570875,68.12999725341797,1.2474201667453202,68.63999938964844,0.0734828953562836
3409,2023-06-07,67.05999755859375,69.93000030517578,66.83999633789061,69.54000091552734,5446400.0,-0.03566297561523102,-1.1164368708048102,1.3701694486595852,45.47853924555117,56.94740052852406,1.0160652603465081,1.1460552906493007,-0.7754187199338958,-6.589049075702292,19.490679712804248,3.0900039672851705,1.725437610511591,-1.2400009155273466,-3.4201792142973915,0.9401773832426983,-2.330090064912369,-0.14991176614232415,-2.31606654663085,4.592926485462228,-50.495628494883164,1.0900891493850253,6,0.9850006103515625,-1.0799980163574219,-2.0549983978271484,-3.7099971771240234,13.220001220703125,2,0.11362963053978703,1.7165856126379158,69.54000091552734,-1.1970111047343153,71.2699966430664,-1.8411302915570875,68.12999725341797,0.11362963053978703
3410,2023-06-08,69.0,69.34999847412111,67.01999664306639,67.06999969482422,4742700.0,0.028929354489033,-1.2955610593925777,-0.7782248760994158,52.559525161102805,55.760197200550316,-0.6103074816327023,-0.6716534366911446,-2.6189217883322726,-8.294221411817013,18.604018878968787,2.330001831054716,1.2060520304807625,0.600501632690424,-1.5123911076616139,2.713394373042462,-0.45594473748559494,1.656948002866443,-4.118347663207999,45.09401355451688,-9.213074288055807,1.0564463701760205,6,0.23499679565429688,-3.020000457763672,-4.320001602172852,-5.649999618530273,11.239997863769531,3,0.12840580594712403,-1.1164368708048102,67.05999755859375,1.7165856126379158,69.54000091552734,-1.1970111047343153,71.2699966430664,0.12840580594712403
3411,2023-06-09,68.01000213623047,69.80000305175781,67.01000213623047,68.94999694824219,4212700.0,-0.01434779512709461,1.1136314376457601,-0.4870438670350913,45.03069075495421,54.14716340283124,0.5714720234948487,0.377885965397752,-1.5593473121075903,-7.092405776047542,17.749179979342948,2.7900009155273438,0.7771904355909385,-0.41499633789062784,-2.494222136134212,1.6642294603529564,-1.45460923701242,0.6246165612311643,-2.993382901105946,24.426003647455367,-23.378783398865373,1.0396128991217932,6,1.2249946594238281,-2.0100040435791016,-3.7475013732910156,-4.660001754760742,10.680000305175781,4,0.15159531296502315,-1.2955610593925777,69.0,-1.1164368708048102,67.05999755859375,1.7165856126379158,69.54000091552734,0.15159531296502315
3412,2023-06-12,69.83999633789061,69.98000335693361,68.12999725341797,68.19999694824219,5487200.0,0.02690772157299004,-1.078659968796628,-1.7446898309349155,50.88790164938057,52.96744477640851,-1.0437780878425826,-1.3587410158122424,-3.329303610876238,-8.670327008459218,16.69545432199514,1.9700012207031392,0.6367516770505546,1.311497879028309,-0.8354240909383748,3.4584198489949927,0.23803689404496708,2.384958864011651,-4.691109542400213,66.07928182876866,17.968524085457304,1.0734609849833425,6,-0.6049995422363139,-3.7749977111816264,-5.604995727539048,-6.489995956420884,7.860000610351577,0,0.09851095709579627,1.1136314376457601,68.01000213623047,-1.2955610593925777,69.0,-1.1164368708048102,67.05999755859375,0.09851095709579627
3413,2023-06-13,70.48999786376953,70.75,69.36000061035156,70.5,4761600.0,0.009307009735999516,4.450955166275225,-0.006098865824951904,56.960562132442625,52.91687086321289,-1.5512099225219202,-1.9570785753222708,-3.9314310057491184,-9.062555383013986,15.462573198824492,1.3899993896484375,0.6561249861099441,1.8649993896484318,-0.4544512668474283,4.184450046144292,0.7052740614005018,3.024724717896362,-5.211488859120578,93.350335224745,39.53122097800082,1.1597253282479267,6,-1.2550010681152344,-2.4449996948242188,-6.5749969482421875,-7.139997482299805,7.670005798339844,1,0.11008657073912254,-1.078659968796628,69.83999633789061,1.1136314376457601,68.01000213623047,-1.2955610593925777,69.0,0.11008657073912254
3414,2023-06-14,71.4800033569336,71.58999633789062,69.69999694824219,70.06999969482422,4875400.0,0.014044623679480894,1.3190324181122044,-140.97025171624713,64.61448307784218,53.81440311264872,-2.2880060942100044,-2.843190230567899,-4.856235619351551,-9.799986040223544,14.222239954998045,1.8899993896484375,0.7253215771190185,2.696504592895508,0.056581373571830795,5.336427812219185,1.3765429832336622,4.016466202557353,-6.074464587309265,97.5984034888699,36.77637458776762,1.3199616096618396,6,-2.245006561279297,-3.4350051879882812,-7.427501678466797,-8.130002975463867,5.7899932861328125,2,0.10408498128994603,4.450955166275225,70.48999786376953,-1.078659968796628,69.83999633789061,1.1136314376457601,68.01000213623047,0.10408498128994603
3415,2023-06-15,73.58999633789062,73.8499984741211,71.1500015258789,71.29000091552734,5438000.0,0.02951864692032591,-1.0930255940147562,1.6311981905936843,67.57940881784461,55.544456262177505,-4.047655000292778,-4.792502492767653,-6.864204341951236,-11.662369719662458,13.704658442404275,2.6999969482421875,0.776468478457673,4.548497772216791,1.153459467408723,7.943536077024859,2.8509786198127642,6.246016924620818,-8.059968398590428,96.19879714276792,31.351280964962356,1.697519152404032,6,-3.2449989318847656,-4.43499755859375,-9.407495498657227,-10.239995956420898,4.75,3,0.09090912860885214,1.3190324181122044,71.4800033569336,4.450955166275225,70.48999786376953,-1.078659968796628,69.83999633789061,0.09090912860885214
3416,2023-06-16,72.77999877929688,74.7699966430664,72.37000274658203,74.45999908447266,10915700.0,-0.011006897661397064,1.086955367953162,-0.7304363690644021,63.56254432754116,55.72023467140977,-2.8035074703241065,-3.812535058702977,-5.933056162741593,-10.61622015280102,13.273575555138912,2.399993896484375,0.893087869032172,3.506500244140625,-0.24462751747650202,7.257628005757752,1.6309363633320544,5.382064124949196,-6.917172018603836,70.03014989923223,2.981580916663404,1.8755638808085662,6,-1.9750022888183594,-3.1650009155273438,-8.397497177124023,-9.429998397827148,4.480003356933594,4,0.10250067614173619,-1.0930255940147562,73.58999633789062,1.3190324181122044,71.4800033569336,4.450955166275225,70.48999786376953,0.10250067614173619
3417,2023-06-20,71.66000366210938,72.7699966430664,70.91999816894531,72.44999694824219,4286100.0,-0.015388776256837433,1.5874237056639209,0.47023401346951194,58.28906834962115,56.106969279586714,-1.8130316016829795,-2.6695272330488535,-4.7143548760956975,-9.27488624289208,12.070186360540358,1.8600006103515625,0.9887616746185302,2.2850048065185575,-1.613694750830902,6.183704363868017,0.3356550278438277,4.234354585193287,-5.262746708473941,42.513950802356234,-21.756491500587188,1.9493497786747302,6,-0.8550071716308594,-2.0450057983398438,-7.277502059936523,-8.310003280639648,4.9199981689453125,1,0.09810212698906162,1.086955367953162,72.77999877929688,-1.0930255940147562,73.58999633789062,1.3190324181122044,71.4800033569336,0.09810212698906162
3418,2023-06-21,71.11000061035156,71.83999633789062,70.58000183105469,71.66000366210938,7128100.0,-0.007675174764868564,1.7692539866190453,0.696212311436463,57.2546984914018,57.415431418014556,-1.1364093336246697,-2.102071776751771,-4.114812567611239,-8.527647942017254,10.07077686520223,1.2599945068359375,1.1772284247713003,1.6555015563964872,-2.3197409779486264,5.630744090741601,-0.3321197107760696,3.643122823569044,-4.210379275350263,27.810724792524095,-33.36140274615836,1.9876212671725582,6,-0.220001220703125,-1.4950027465820312,-6.632499694824219,-7.760000228881836,5.69000244140625,2,0.09267327072602094,1.5874237056639209,71.66000366210938,1.086955367953162,72.77999877929688,-1.0930255940147562,73.58999633789062,0.09267327072602094
3419,2023-06-22,71.86000061035156,72.23999786376953,70.80999755859375,71.11000061035156,3234000.0,0.010547039706969352,-1.1185093925899134,-1.3636287973366625,58.21429266526794,58.04373891847736,-1.267183088807144,-2.6932345037046304,-4.808438148039571,-9.06590588923595,9.51693314949717,1.4300003051757812,1.0093674165593143,2.217001342773443,-1.8424528906394642,6.2764555761863505,0.1872742260669895,4.246728459479897,-4.48815675686636,30.548934705776315,-26.237930067119283,2.029727116706456,6,-0.970001220703125,-2.2450027465820312,-7.232500076293945,-8.510000228881836,5.8600006103515625,3,0.08767051208249343,1.7692539866190453,71.11000061035156,1.5874237056639209,71.66000366210938,1.086955367953162,72.77999877929688,0.08767051208249343
3420,2023-06-23,71.58999633789062,71.76000213623047,70.15000152587889,71.11000061035156,14856000.0,-0.0037573652959591586,2.9267956829177866,0.6399943033854166,58.93595128850511,59.588767866649675,-0.6606233846378444,-2.1391097749205272,-4.490159894548327,-8.557234158769987,9.69252903395187,1.7099990844726705,1.0556501344437947,1.6969970703125057,-2.182667101282547,5.5766612419075585,-0.24283501548501363,3.636829156110025,-3.7742633170305453,31.168751816524637,-25.48230554358349,1.9398320857975258,6,-0.1399993896484375,-1.9749984741210938,-6.904995918273926,-8.239995956420898,6.44000244140625,4,0.07934069836192337,-1.1185093925899134,71.86000061035156,1.7692539866190453,71.11000061035156,1.5874237056639209,71.66000366210938,0.07934069836192337
3421,2023-06-26,71.05999755859375,72.72000122070312,70.9000015258789,71.69000244140625,3416400.0,-0.007403251940332312,-2.831590613405291,-1.31252185523095,49.37313677574809,59.42046065846829,0.3883549761240914,-1.3731411869194403,-3.955735868364286,-7.809824475812363,10.731257975202551,1.8199996948242188,1.461311009451677,0.9724983215332088,-2.7177895624359962,4.662786205502414,-0.8726456204513937,2.8176422635178113,-2.8270087204012952,34.73273773470659,-16.68492147475179,1.8451439419846012,6,1.0050010681152344,-1.4449996948242188,-6.337497711181641,-7.709997177124023,3.2600021362304688,0,0.10244862129771426,2.9267956829177866,71.58999633789062,-1.1185093925899134,71.86000061035156,1.7692539866190453,71.11000061035156,0.10244862129771426
3422,2023-06-27,73.66000366210938,73.88999938964844,71.55000305175781,71.63999938964844,4602500.0,0.03658888534821214,-1.1272723489551182,-3.2063311373764773,61.69126590340981,59.946094410797976,-1.8023330140412526,-3.6989023756384256,-6.510697062991596,-10.187068930122116,11.64712921366909,2.8300018310546875,1.681268681679029,3.2780040740966854,-0.5702744918628753,7.126282640056246,1.353864791116905,5.202143357076466,-5.034794355624484,93.85037810403321,41.17880042099169,1.9241392829797768,6,-1.4250068664550781,-4.045005798339844,-7.912504196166992,-10.310003280639648,2.0999984741210938,1,0.048873178049717136,-2.831590613405291,71.05999755859375,2.9267956829177866,71.58999633789062,-1.1185093925899134,71.86000061035156,0.048873178049717136
3423,2023-06-28,74.33000183105469,74.93000030517578,72.94999694824219,73.48999786376953,5834400.0,0.009095820467491578,-1.062497268128698,0.41584266862059327,72.99179441842868,60.876906781974256,-2.0901447235361985,-4.1243446306663,-7.115330486074299,-10.64028292916349,12.608712032080643,1.9800033569335938,2.184596711938241,3.6585021972656193,-0.46744865830693527,7.784453052838174,1.595526769479335,5.721477625051904,-5.336105284374909,87.44772746135826,27.509182572889202,2.0629754277862786,6,-1.7900009155273438,-4.635002136230469,-7.8925018310546875,-10.67500114440918,-17.560001373291016,2,0.030270414968023962,-1.1272723489551182,73.66000366210938,-2.831590613405291,71.05999755859375,2.9267956829177866,71.58999633789062,0.030270414968023962
3424,2023-06-29,75.08999633789062,75.30000305175781,73.9000015258789,74.54000091552734,6114400.0,0.010224599597929984,1.8865747477210342,0.6547533628214094,70.81339937483769,61.2362390660846,-2.552648178643267,-4.587114180796689,-7.803327556013528,-11.163301047354665,13.583455573394742,1.4000015258789062,2.49154145946018,4.0804969787597685,-0.33519536308494935,8.496189320604486,1.8726508078374025,6.2883431496821345,-5.6212114905311665,95.92220093893377,32.69704218753531,2.2078461709223607,6,-2.3649940490722656,-5.209995269775391,-7.727495193481445,-10.629995346069336,-17.389995574951172,3,0.022772763314203415,-1.062497268128698,74.33000183105469,-1.1272723489551182,73.66000366210938,-2.831590613405291,71.05999755859375,0.022772763314203415
3425,2023-06-30,75.58999633789062,76.2699966430664,75.26000213623047,75.55000305175781,4578400.0,0.00665867657990149,-2.258072455207718,0.07271567090679576,76.8033897408864,62.70744411201184,-3.06101139215572,-4.78507439321811,-8.207916683699793,-11.404884558590766,15.248867848672216,1.1800003051757812,2.6639953483357317,4.232997131347659,-0.481335084860504,8.947329347555822,1.8758310232435775,6.590163239451741,-5.538089670091324,87.3370405310177,18.410750119271086,2.357166108104079,6,-2.3799972534179688,-5.224998474121094,-8.122495651245117,-11.129995346069336,-17.019996643066406,4,0.028178396428163444,1.8865747477210342,75.08999633789062,-1.062497268128698,74.33000183105469,-1.1272723489551182,73.66000366210938,0.028178396428163444
3426,2023-07-03,74.66000366210938,75.36000061035156,73.6500015258789,75.30000305175781,2253900.0,-0.012303118412972824,3.50003011624872,-16.00267073636017,68.20245800372484,63.808931851356704,-2.052094907791556,-3.5213268649108898,-7.17781269841646,-10.247840910775139,16.504342460884875,1.9399948120117188,2.6048712178363758,2.976504135131833,-1.7011618776938917,7.654170147957558,0.6376711287189778,5.315337141544688,-3.8619261972780237,65.88993290326334,-3.2561796573465074,2.3388330064128597,7,-1.4500045776367188,-4.295005798339844,-7.430002212524414,-10.200002670288086,-14.880004882812493,0,0.04513789113163158,-2.258072455207718,75.58999633789062,1.8865747477210342,75.08999633789062,-1.062497268128698,74.33000183105469,0.04513789113163158
3427,2023-07-05,74.30999755859375,74.70999908447266,74.01000213623047,74.41999816894531,3763800.0,-0.004688000085020794,1.028969482529854,0.17187611758815535,64.76043750526952,64.64290285289756,-1.4378627308781375,-3.090337303899588,-6.72582966949156,-9.76408153858901,16.744218756999764,0.6999969482421875,2.282431557749291,2.4744979858398466,-2.342097968775903,7.291093940455596,0.06620000853196473,4.8827959631477285,-2.855289792374194,40.96387757118662,-24.08285903534665,2.408297977307877,7,-1.0999984741210938,-2.7550010681152344,-7.467496871948242,-8.804996490478516,-13.749996185302727,2,0.00013460014209498716,3.50003011624872,74.66000366210938,-2.258072455207718,75.58999633789062,1.8865747477210342,75.08999633789062,0.00013460014209498716
3428,2023-07-06,74.6500015258789,74.7699966430664,72.44999694824219,73.83999633789062,4329100.0,0.004575480802795795,3.4190663033605815,-7.363642668886115,62.896663550345956,65.1631662845729,-1.366625127467131,-3.1915146499792684,-6.940717233439784,-9.937937035318043,16.67688235644893,2.3199996948242188,2.107443653915695,2.559001922607422,-2.286931492438427,7.404935337653271,0.13603521508449035,4.981968630130353,-2.6174590944377343,57.59174747101529,-3.199556729511748,2.422966707522926,7,-1.44000244140625,-3.0950050354003906,-7.807500839233398,-9.145000457763672,-14.970001220703125,3,0.014869398361187613,1.028969482529854,74.30999755859375,3.50003011624872,74.66000366210938,-2.258072455207718,75.58999633789062,0.014869398361187613
3429,2023-07-07,74.68000030517578,75.45999908447266,73.98999786376953,74.41000366210938,4011700.0,0.00040185905805345534,-1.648631186808806,0.333327054036489,55.337923922749575,64.76338546615561,-1.0667164688635182,-2.76303375045606,-6.743378535748008,-9.82850734136359,17.82822756490468,1.470001220703125,2.1400719993740864,2.208000564575201,-2.1456623002473236,6.561663429397726,0.031169132163938684,4.384831996986463,-2.2300033569335938,58.37705589230969,1.9792765168249886,2.17683143241126,7,-1.095001220703125,-3.1250038146972656,-7.837499618530273,-9.084999084472656,-15.020000457763672,4,-0.23982324282570788,3.4190663033605815,74.6500015258789,1.028969482529854,74.30999755859375,3.50003011624872,74.66000366210938,-0.23982324282570788
3430,2023-07-10,77.86000061035156,78.66000366210938,74.79000091552734,74.79000091552734,8176700.0,0.04258168575496635,-1.5211746783601026,11.370510610641725,70.19078335312447,67.07645730808633,-3.64734129684399,-5.528690352920165,-9.661817106327291,-12.857794396177013,19.4425804067676,3.9800033569335938,2.335872346447104,4.945000839233401,0.2864693956745583,9.603532282792244,2.61573511745398,7.274266561012823,-5.410003662109375,87.11751712004796,31.103906937569825,2.329265721779421,7,-2.7549972534179688,-5.1100006103515625,-11.017499923706055,-12.049999237060547,-18.69000244140625,0,-0.2589262739452357,-1.648631186808806,74.68000030517578,3.4190663033605815,74.6500015258789,1.028969482529854,74.30999755859375,-0.2589262739452357
3431,2023-07-11,78.31999969482422,78.62999725341797,77.22000122070312,78.61000061035156,4295200.0,0.005908028266975007,7.545580653365085,-0.09446284832414244,77.93621138020927,68.88145124995293,-3.3181472214604923,-5.456441561143436,-9.838555492205359,-13.17948107574702,20.915710530140668,1.4099960327148438,2.4917242683336553,4.889500045776373,0.23458035865021998,9.544419732902526,2.5620402022132964,7.216959889339449,-5.000601806640631,94.52490177625873,35.283353602802805,2.327459843563077,7,-2.7649993896484375,-5.569999694824219,-11.477499008178711,-12.509998321533203,-20.139999389648438,1,-0.2521705832093508,-1.5211746783601026,77.86000061035156,-1.648631186808806,74.68000030517578,3.4190663033605815,74.6500015258789,-0.2521705832093508
3432,2023-07-12,76.72000122070312,79.02999877929688,75.51000213623047,78.87000274658203,6147900.0,-0.020428989790034824,1.8502071061662348,7.413774959880035,71.6268314662789,68.72978869971406,-1.3839812446115616,-3.493706693233804,-7.967725771484993,-11.474936759728962,22.044623910071685,3.5199966430664062,2.6452416188063097,2.9455013275146484,-1.6079635266882661,7.498966181717563,0.6687689004131983,5.222233754616099,-2.652918524169934,64.8936638939584,1.6070805693248715,2.276732427101457,7,-0.9800033569335938,-3.785003662109375,-9.877500534057617,-10.90999984741211,-19.310001373291016,2,-0.22080294801709321,7.545580653365085,78.31999969482422,-1.5211746783601026,77.86000061035156,-1.648631186808806,74.68000030517578,-0.22080294801709321
3433,2023-07-13,78.25,78.29000091552734,76.7300033569336,77.4000015258789,4709500.0,0.01994263236382743,2.3548323584665742,-0.39534784691542024,73.2363614169034,68.99900670438802,-2.5696814944630972,-4.650996446570488,-9.19579359888509,-12.867758075972574,22.84406163711728,1.5699996948242188,3.1452269534810853,4.087500000000006,-0.6078048511485008,8.782804851148512,1.7398475744257524,6.435152425574259,-3.3888507302246182,84.52383655538954,16.389936084420512,2.3476524255742546,7,-2.5100021362304688,-5.31500244140625,-11.23750114440918,-12.270000457763672,-21.09000015258789,3,-0.2260702699898911,1.8502071061662348,76.72000122070312,7.545580653365085,78.31999969482422,-1.5211746783601026,77.86000061035156,-0.2260702699898911
3434,2023-07-14,78.91999816894531,80.02999877929688,78.33999633789062,78.55000305175781,4913400.0,0.008562276919428902,-3.27844091629003,0.43528915457181067,75.90107771310014,68.89874981241178,-2.9494235628133367,-4.990916861334114,-9.505684176059404,-13.383314760957347,23.499520691443106,1.779998779296875,3.238308976230229,4.385498428344732,-0.5857513512348334,9.356748207924298,1.8998735385549423,6.871123318134522,-3.4099960327148438,78.81677360927291,5.758886207876998,2.4856248897897837,7,-2.6800003051757812,-5.4850006103515625,-11.907499313354492,-12.939998626708984,-20.529998779296875,4,-0.24379115953072072,2.3548323584665742,78.25,1.8502071061662348,76.72000122070312,7.545580653365085,78.31999969482422,-0.24379115953072072
3435,2023-07-17,80.27999877929688,80.5999984741211,78.58000183105469,78.72000122070312,4185300.0,0.017232648782380622,-1.1956528950292737,4.216265258990433,80.77437867272944,70.29562988674563,-3.994219446435835,-6.138758619437013,-10.451723303611857,-14.56454817651263,23.321791587502283,2.0199966430664062,3.1399861691724027,5.410998916625971,-0.1571276067160028,10.979125439967945,2.626935654954977,8.195062178296965,-3.956397247314456,93.71316453722967,15.154415923911145,2.7840632616709873,7,-3.7550010681152344,-6.474998474121094,-13.267499923706055,-14.299999237060547,-21.959999084472656,0,-0.25685101202570504,-3.27844091629003,78.91999816894531,2.3548323584665742,78.25,1.8502071061662348,76.72000122070312,-0.25685101202570504
3436,2023-07-18,80.23999786376953,80.44000244140625,79.16000366210938,79.95999908447266,4586200.0,-0.0004982675153908378,2.7646583641871425,0.17948667788254627,76.48952984588243,71.59886236903594,-3.441352196266436,-5.809050579472199,-10.011934851682,-14.352181364053337,22.806482290280925,1.279998779296875,3.0728415691187934,4.997998046874997,-0.9662863781827866,10.962282471932781,2.0158558343461124,7.980140259403882,-3.06111694335938,92.92729136813578,15.629377909397547,2.9821422125288914,7,-3.7150001525878906,-6.43499755859375,-12.632499694824219,-14.259998321533203,-21.049999237060554,1,-0.2625872414727204,-1.1956528950292737,80.27999877929688,-3.27844091629003,78.91999816894531,2.3548323584665742,78.25,-0.2625872414727204
3437,2023-07-19,78.69000244140625,81.23999786376953,78.30000305175781,80.44999694824219,5985000.0,-0.019316992318405113,-1.3149626639272862,-6.285722070844686,66.39099478217771,71.98712139479503,-1.3462916699803458,-3.9056246816802798,-8.18185140524372,-12.642991188777273,22.98220417622337,2.9399948120117188,2.847594521745876,3.0965026855468807,-2.8072383735851503,9.000243744678912,0.1446321559808723,6.048373215112889,-0.8268980102539132,43.459012677328666,-31.21020337695115,2.9518705295660155,7,-1.0750045776367188,-4.0050048828125,-11.072504997253418,-12.710002899169922,-20.54000091552735,2,-0.26064304867066845,2.7646583641871425,80.23999786376953,-1.1956528950292737,80.27999877929688,-3.27844091629003,78.91999816894531,-0.26064304867066845
3438,2023-07-20,77.69999694824219,79.37000274658203,77.52999877929688,78.66999816894531,3623900.0,-0.012581083523300673,-1.8091715976331362,0.5511387773857105,59.64523594172564,72.4657116191257,0.13617386691818467,-2.5261145516368373,-6.96552170954682,-11.470468084479364,23.213518825639945,1.8400039672851562,2.8490273044029237,1.7769973754882784,-3.799672373803503,7.35366712478006,-1.0113374991576194,4.565332250134176,3.5400009155273438,4.582162018767081,-64.614523840688,2.788334874645893,7,0.31500244140625,-2.3999977111816406,-10.049999237060547,-11.71999740600586,-18.889995574951165,3,-0.26113253407649073,-1.3149626639272862,78.69000244140625,2.7646583641871425,80.23999786376953,-1.1956528950292737,80.27999877929688,-0.26113253407649073
3439,2023-07-21,78.16000366210938,79.13999938964844,78.05999755859375,78.37000274658203,12134100.0,0.005920292560289475,-4.268156528535011,0.2164936290703162,59.52559776762537,71.2806909985147,0.24777442084324264,-2.6245004312070535,-7.199508712812218,-11.755564322004645,23.292854521969815,1.44000244140625,2.972101197556313,1.922003936767581,-3.3939727946944487,7.237980668229611,-0.7359844289634339,4.579992302498596,3.0799942016601562,16.981267878184656,-47.85860897765782,2.657988365731017,7,0.214996337890625,-2.6900062561035156,-9.52000617980957,-12.180004119873047,-19.460002899169922,4,-0.26867966774261687,-1.8091715976331362,77.69999694824219,-1.3149626639272862,78.69000244140625,2.7646583641871425,80.23999786376953,-0.26867966774261687
3440,2023-07-24,77.2699966430664,78.81999969482422,76.31999969482422,78.69000244140625,3870200.0,-0.011386987939388082,1.9761899355588757,6.7619618528610355,59.702561827784685,69.25472993713419,1.1681293185991564,-1.3567025602266085,-6.108829057221925,-10.69117235667268,23.445731428785088,2.5,3.1151814893065364,0.7479969024658146,-4.109576736382536,5.605570541314165,-1.6807899169583607,3.17678372188999,3.8958012390136787,19.308888247936807,-43.52281227164418,2.4287868194241784,7,1.1050033569335938,-1.5749969482421875,-8.629999160766602,-11.289997100830078,-16.63999557495118,0,-0.24433801052988802,-4.268156528535011,78.16000366210938,-1.8091715976331362,77.69999694824219,-1.3149626639272862,78.69000244140625,-0.24433801052988802
3441,2023-07-25,78.33999633789062,78.62000274658203,77.41000366210938,77.7300033569336,3679000.0,0.013847544212624685,1.0683642528773107,-0.42957076771812186,64.2201657036158,68.43176707461605,0.1131649492501765,-1.9534954104729962,-6.977381702976402,-11.562827570042217,23.19775295493954,1.350006103515625,3.4421557459405534,1.4539966583251953,-2.723709273482669,5.6317025901330595,-0.6348563075787297,3.5428496242291203,2.631969616699223,41.056857618697606,-23.527213053361507,2.08885296590393,7,0.44000244140625,-2.6449966430664062,-8.589998245239258,-11.249996185302734,-17.119995117187493,1,-0.2555526880128708,1.9761899355588757,77.2699966430664,-4.268156528535011,78.16000366210938,-1.8091715976331362,77.69999694824219,-0.2555526880128708
3442,2023-07-26,77.26000213623047,78.75,76.86000061035156,77.55999755859375,3378500.0,-0.013785987390170451,-2.4363672934338565,-0.4918014333420885,58.752514987586245,66.82245080469194,1.427981176140264,-0.6218525492572837,-5.71304080794107,-10.307915958822235,22.375241738724544,1.8899993896484375,3.27387877136303,0.19400253295899006,-3.6989778063971244,4.0869828723151045,-1.7524876367190672,2.1404927026370473,3.5258851679687524,30.819721339770368,-33.21752371555938,1.9464901696780608,7,1.5199966430664062,-1.56500244140625,-7.050004959106445,-9.710002899169922,-17.050003051757812,2,-0.23388562011245018,1.0683642528773107,78.33999633789062,1.9761899355588757,77.2699966430664,-4.268156528535011,78.16000366210938,-0.23388562011245018
3443,2023-07-27,76.58000183105469,78.5199966430664,76.30999755859375,78.38999938964844,3957700.0,-0.008801453357155653,1.1352730006855425,6.033417257953765,56.10540132514106,64.62293120602982,2.0631415560809785,0.24807380599978046,-4.878262630057577,-9.474337207247657,21.15492242215562,2.2099990844726562,2.945591339507061,-0.5984977722168026,-4.283032754157517,3.086037209723912,-2.44076526318716,1.2437697187535548,4.027249968769539,9.540780839718117,-52.93167113090221,1.8422674909703556,7,2.194995880126953,-0.8850021362304688,-6.370004653930664,-9.03000259399414,-15.710002899169915,3,-0.24066335680997675,-2.4363672934338565,77.26000213623047,1.0683642528773107,78.33999633789062,1.9761899355588757,77.2699966430664,-0.24066335680997675
3444,2023-07-28,76.80000305175781,77.62999725341797,76.1500015258789,77.23999786376953,3544400.0,0.002872828616385714,1.4262352492386199,0.24309138425223403,45.79366251934595,60.73618496676499,1.6883412994782248,0.17154581159441307,-4.9296788799277635,-9.54542610585625,19.76827970115949,1.4799957275390625,2.7999380317253895,-0.46399688720703125,-4.021649817214794,3.093656042800731,-2.2428233522109196,1.314829577796857,3.5494134935925814,24.34464313268298,-33.564131414892714,1.7788264650038819,7,1.8949966430664062,-1.1050033569335938,-6.547504425048828,-9.250003814697266,-14.890003204345703,4,-0.2342448042136508,1.1352730006855425,76.58000183105469,-2.4363672934338565,77.26000213623047,1.0683642528773107,78.33999633789062,-0.2342448042136508
3445,2023-07-31,77.72000122070312,77.75,76.79000091552734,77.08999633789062,3543600.0,0.011979142348800487,1.7825961963732861,-1.4318461618491096,47.70291640208179,57.53767236189825,0.4101506456417354,-0.6120773702174063,-5.6707944011155575,-10.294641262149526,17.9537173554452,0.9599990844726562,2.508592950808122,0.34950103759766193,-3.1236759194733708,3.8226779946686946,-1.3870874409378473,2.086089516133171,2.2934621230895544,60.384639085411116,6.813952469322757,1.7365884785355143,7,0.9749984741210938,-2.0250015258789062,-7.467502593994141,-10.170001983642578,-15.490001678466797,0,-0.2447246546452332,1.4262352492386199,76.80000305175781,1.1352730006855425,76.58000183105469,-2.4363672934338565,77.26000213623047,-0.2447246546452332
3446,2023-08-01,78.02999877929688,78.58000183105469,76.91000366210938,77.63999938964844,2619600.0,0.0039886458276479075,1.2416000163852163,0.619041852354195,55.56498336053641,56.334782203938104,-0.27524803422900845,-0.6921449742561947,-5.785269913914632,-10.452992747394703,17.10594360631003,1.6699981689453125,2.1000053477848013,0.49099884033202557,-2.747563380791391,3.729561061455442,-1.1282822702296897,2.110279950893741,1.6743876190626992,72.30762910557034,19.33605316794079,1.6192811105617095,8,-0.26999664306640625,-1.9599990844726562,-7.497501373291016,-10.479999542236328,-14.860000610351562,1,-0.22299113140314775,1.7825961963732861,77.72000122070312,1.4262352492386199,76.80000305175781,1.1352730006855425,76.58000183105469,-0.22299113140314775
3447,2023-08-02,74.31999969482422,77.23999786376953,74.01000213623047,77.23999786376953,5674300.0,-0.04754580472269598,1.212327228072009,-7.487186509644352,35.91398202307413,53.697976212976826,3.0728164844134938,3.1817730232906456,-1.966862489687557,-6.582001956287243,16.523016092240894,4.019996643066406,1.3458298711012873,-3.2195003509521456,-6.455965485131912,0.016964783227621183,-4.837732918042036,-1.601267783862255,5.100035913736903,6.7833168335840295,-40.45399123665556,1.6182325670898847,8,2.2550010681152344,2.075000762939453,-3.480001449584961,-6.770000457763672,-10.25,2,-0.17626478105372478,1.2416000163852163,78.02999877929688,1.7825961963732861,77.72000122070312,1.4262352492386199,76.80000305175781,-0.17626478105372478
3448,2023-08-03,75.76000213623047,76.0,74.1500015258789,74.19999694824219,6020300.0,0.019375705695899414,-1.2289191512048496,-0.5342486870639876,39.26632427706089,51.446945825136325,1.484832014747667,1.9280446911690348,-3.275942301037105,-7.832003781546561,16.82594843432491,1.8499984741210938,0.7424268994279402,-1.8349979400634737,-4.896152253767127,1.2261563736401797,-3.3655750969153075,-0.3044207832116399,3.119030125097595,38.29321918734422,-4.745040183661899,1.5305771568518267,8,0.654998779296875,1.0849952697753906,-4.835004806518555,-8.210002899169922,-10.69000244140625,3,-0.20525346638449182,1.212327228072009,74.31999969482422,1.2416000163852163,78.02999877929688,1.7825961963732861,77.72000122070312,-0.20525346638449182
3449,2023-08-04,56.77000045776367,61.36000061035156,56.099998474121094,60.41999816894531,32817900.0,-0.2506599939677835,-1.108216579937757,-2.339734341453395,13.663074013004874,46.331447179049675,19.133690039173217,20.561685562854734,15.673116106870324,11.231358223541292,18.191101117655446,19.660003662109375,-0.13549876802922256,-19.929499626159668,-29.702239832822656,-10.15675941949668,-24.815869729491155,-15.043129522828181,21.622128791054635,2.9804354252283813,-32.25783378570506,4.886370103331492,8,10.654998779296875,11.89999771118164,14.34749984741211,10.860000610351562,6.729999542236328,4,0.07222121615396948,-1.2289191512048496,75.76000213623047,1.212327228072009,74.31999969482422,1.2416000163852163,78.02999877929688,0.07222121615396948
3450,2023-08-07,57.70000076293945,58.18000030517578,56.86000061035156,57.58000183105469,14402400.0,0.016381897087841102,1.4444483690373169,-0.032876440310401586,16.095080040336626,40.984215438685325,16.914491493475225,19.019024224888426,14.760491936038449,10.35500415604136,18.481699533653188,1.4099998474121094,-0.8991075342992758,-17.991499328613287,-30.912054769107854,-5.07094388811872,-24.451777048860563,-11.53122160836601,18.299999237060547,7.117446841149445,-19.96334971738648,6.460277720247282,8,9.724998474121094,10.96999740600586,13.602500915527344,10.115001678466797,4.91999816894532,0,0.07296358802089875,-1.108216579937757,56.77000045776367,-1.2289191512048496,75.76000213623047,1.212327228072009,74.31999969482422,0.07296358802089875
3451,2023-08-08,58.56999969482422,59.11999893188477,56.56999969482422,56.88000106811523,16011800.0,0.015077970890488457,-1.2077902347110885,14.083447245446223,19.103202048126093,36.57873622318975,14.466509230713285,17.490275596700528,13.899638807079086,9.55223866474077,18.64819900286974,2.549999237060554,-1.765412329965912,-16.13400039672851,-31.070372230558334,-1.1976285628986858,-23.602186313643415,-8.665814479813605,15.042000122070306,11.684017464601268,-12.77460104500781,7.468185916914912,8,8.770000457763672,10.099998474121094,13.217498779296875,9.729999542236328,4.529998779296875,1,0.06248932672839924,1.4444483690373169,57.70000076293945,-1.108216579937757,56.77000045776367,-1.2289191512048496,75.76000213623047,0.06248932672839924
3452,2023-08-09,59.77999877929688,60.349998474121094,58.459999084472656,58.84000015258789,13133500.0,0.020659024940708592,-1.2235276958116887,0.55621265713067,22.666268051439545,32.86327697055626,11.752070967532369,15.75380916100378,12.693691683785765,8.393400595270883,19.594006468437534,1.8899993896484375,-2.633600397349255,-14.077001190185534,-30.38983493273478,2.2358325523637106,-22.23341806146015,-5.920584318910919,11.730560876464828,18.492462427151786,-8.130077816740442,8.15641687127462,8,7.5600013732910085,8.88999938964843,12.007499694824212,8.520000457763665,1.2400016784667898,2,0.05670792002127745,-1.2077902347110885,58.56999969482422,1.4444483690373169,57.70000076293945,-1.108216579937757,56.77000045776367,0.05670792002127745
3453,2023-08-10,60.56000137329102,62.209999084472656,60.06999969482422,61.15999984741211,10993600.0,0.013047885746432453,-1.7088568476150927,-0.6382971815839009,23.41389566192889,30.37663620862103,9.454942478090167,14.314475048848259,11.902064954941672,7.680152405761184,20.333169679714935,2.430000305175774,-3.7553714077383944,-12.412498664855953,-29.61641809105887,4.791420761346963,-21.014458377957418,-3.810538951754488,9.101290940673813,72.99513017419004,43.287808566772,8.601959713101458,8,6.779998779296868,8.10999679565429,11.822496414184563,7.739997863769524,-0.1100006103515696,3,0.057959019847070525,-1.2235276958116887,59.77999877929688,-1.2077902347110885,58.56999969482422,1.4444483690373169,57.70000076293945,0.057959019847070525
3454,2023-08-11,59.68000030517578,61.209999084472656,59.349998474121094,60.04999923706055,7695300.0,-0.014531060900922488,-2.6116425748771337,0.6166664547385091,23.42097569568375,27.678642796799025,8.550233296696419,14.418396721796455,12.766746468347037,8.617358936260231,20.53576174914552,1.8600006103515625,-4.844560244728228,-12.330499839782718,-30.270102877436784,5.609103197871349,-21.300301358609744,-3.3606983209556844,8.353936748007811,55.141860760829275,23.122867694337543,8.969801518827033,8,7.659999847412109,8.989997863769531,12.702497482299805,8.619998931884766,0.759998321533196,4,0.0903150027159263,-1.7088568476150927,60.56000137329102,-1.2235276958116887,59.77999877929688,-1.2077902347110885,58.56999969482422,0.0903150027159263
3455,2023-08-14,59.65999984741211,60.099998474121094,59.20000076293945,59.68999862670898,7340000.0,-0.00033512831202076043,1.1176454748633438,0.08107801593927538,20.84894166548699,23.82130483068242,6.413457550123198,13.506897597615591,12.760885431467528,8.680339568286229,20.57027369126489,0.8999977111816406,-5.955555987644615,-11.319500350952154,-29.62440609889279,6.985405396988476,-20.471953224922473,-2.1670474769818355,6.94186457628399,54.78724267699791,22.923720173495948,9.152452873970315,8,7.009998321533203,9.009998321533203,12.909997940063477,8.639999389648438,0.49000167846678977,0,0.06436473621202099,-2.6116425748771337,59.68000030517578,-1.7088568476150927,60.56000137329102,-1.2235276958116887,59.77999877929688,0.06436473621202099
3456,2023-08-15,59.16999816894531,60.22999954223633,59.0099983215332,59.56999969482422,7210700.0,-0.008213236334563168,-2.3888865341414824,13.333926754835305,21.240061471805816,22.19086921387483,4.410652904774707,13.004183800877371,13.23523995360793,9.230867364280329,20.61814089405977,1.220001220703125,-7.033538806305771,-10.756002044677729,-29.241220921616474,7.7292168322610095,-19.9986114831471,-1.513392606208356,6.171642340801782,18.933308919270832,-12.52265944488327,9.242609438469369,8,6.880001068115234,9.5,14.757503509521484,10.325004577636719,-0.3899993896484304,1,0.05830658897586627,1.1176454748633438,59.65999984741211,-2.6116425748771337,59.68000030517578,-1.7088568476150927,60.56000137329102,0.05830658897586627
3457,2023-08-16,58.18000030517578,59.59000015258789,58.1500015258789,59.0,3596700.0,-0.016731416163692225,-2.272734366194704,2.049991416963894,21.032745138123033,20.164915976215067,3.207754382250691,13.047807504529601,14.096537136336792,10.243676031382932,21.2322956912972,1.4399986267089915,-8.372517970956551,-10.72049980163574,-29.43282911642214,7.99182951315067,-20.076664459028947,-1.3643351442425313,6.052643160296199,0.7388866338942491,-32.105801026694664,9.356164657393204,8,0.9749984741210938,10.489997863769531,15.97249984741211,11.31500244140625,0.060001373291015625,2,0.08456511074489659,-2.3888865341414824,59.16999816894531,1.1176454748633438,59.65999984741211,-2.6116425748771337,59.68000030517578,0.08456511074489659
3458,2023-08-17,57.40999984741211,58.83000183105469,57.34000015258789,58.599998474121094,5045600.0,-0.013234796385780845,-1.2406073695471975,1.4512183775435201,19.993806282573544,20.868330672833807,1.2304693621858505,12.8801660586345,14.782007376989725,11.03639278902979,22.367147435362043,1.4900016784667969,-10.038266215756494,-10.476000404357904,-29.37871409013185,8.426713281416042,-19.927357247244885,-1.0246435614709313,5.846726219097768,1.8087781432572003,-30.78463123639237,9.451356842886975,8,1.9799995422363281,11.259998321533203,16.92749786376953,12.270000457763672,0.7000007629394531,3,0.06288104197781652,-2.272734366194704,58.18000030517578,-2.3888865341414824,59.16999816894531,1.1176454748633438,59.65999984741211,0.06288104197781652
3459,2023-08-18,57.15999984741211,57.68999862670898,56.84000015258789,56.97999954223633,5379900.0,-0.004354642059997693,-2.6956528950292427,-0.15126093521097864,17.509482789073928,21.025486533804617,1.7227769617424045,12.09642194895936,15.022779460621393,11.292078528346394,23.59361158149116,0.8499984741210866,-11.271615883299802,-9.676000213623041,-28.50865219361664,9.156651766370558,-19.092326203619848,-0.2596742236262415,5.23791890801111,9.439520720899143,-18.827239449941693,9.4163259899968,8,2.229999542236328,11.509998321533203,17.17749786376953,12.520000457763672,0.2700004577636719,4,0.05755774885076903,-1.2406073695471975,57.40999984741211,-2.272734366194704,58.18000030517578,-2.3888865341414824,59.16999816894531,0.05755774885076903
3460,2023-08-21,58.38999938964844,58.72000122070313,57.790000915527344,58.06999969482422,6711700.0,0.02151853648565072,-1.1136436541446109,1.7777730682829653,19.840300583100287,21.107386371023978,0.6715694217409975,9.886335049414441,13.735112798878134,10.070344408670792,25.66181046522268,1.5600013732910227,-12.792324591453848,-7.50200080871582,-26.02266145227344,11.018659834841799,-16.76233113049463,1.7583295130629892,3.2521689320185274,45.72269959084833,22.07559924930529,9.260330321778808,8,1.135000228881836,10.279998779296875,16.447498321533203,11.790000915527344,-0.25,0,0.035108738799267236,-2.6956528950292427,57.15999984741211,-1.2406073695471975,57.40999984741211,-2.272734366194704,58.18000030517578,0.035108738799267236
3461,2023-08-22,58.31999969482422,58.61000061035156,57.77999877929688,58.31999969482422,4843300.0,-0.0011988302030472298,1.8620662439819806,0.0,22.33748825714538,21.07085528276907,0.7849199838469119,8.832428108414177,13.777358473564519,10.139664118519079,27.842479506222546,0.8300018310546804,-11.692319618154642,-6.571000671386713,-24.41042009878896,11.268418756015535,-15.490710385087837,2.348709042314411,2.6571082451372448,53.81816517223012,26.879692507401202,8.919709713701122,8,1.2049999237060547,10.349998474121094,16.844999313354492,12.145000457763672,0.279998779296875,1,0.03137863238392802,-1.1136436541446109,58.38999938964844,-2.6956528950292427,57.15999984741211,-1.2406073695471975,57.40999984741211,0.03137863238392802
3462,2023-08-23,59.18999862670898,59.5,58.13999938964844,58.81000137329102,4689700.0,0.014917677236578664,1.720001220703125,100.0,20.776010279094535,20.777756906898585,-0.19843981501603736,6.89264801954787,12.830147548684103,9.25807015094096,30.278384034509738,1.3600006103515625,-10.64736586758498,-4.797501564025886,-21.810475999113812,12.21547287106204,-13.30398878156985,3.708985653518077,1.2018561773516439,88.34581236564279,60.24763287764136,8.506487217543963,8,-0.16499900817870383,9.479999542236335,15.975000381469734,11.275001525878913,-0.509998321533196,2,-0.0069268433337500435,1.8620662439819806,58.31999969482422,-1.1136436541446109,58.38999938964844,-2.6956528950292427,57.15999984741211,-0.0069268433337500435
3463,2023-08-24,58.1500015258789,59.83000183105469,58.11999893188477,59.599998474121094,4833700.0,-0.01757048699036101,-1.2649012980057617,-3.8158090228282777,56.63462197992365,24.468162049591907,0.518247046113693,6.831369274305594,13.75830115740414,10.269928297545768,32.72366545352855,1.7100028991699148,-9.799450144426203,-4.915998649597178,-21.029858119995772,11.197860820801417,-12.972928384796468,3.1409310856021193,1.7268305185889758,43.81273036484537,12.01942120912262,8.056929735199297,8,0.38499832153321023,9.584999084472663,17.99999618530274,12.65499687194825,0.4799995422363281,3,0.001547723993572836,1.720001220703125,59.18999862670898,1.8620662439819806,58.31999969482422,-1.1136436541446109,58.38999938964844,0.001547723993572836
3464,2023-08-25,58.81000137329102,58.959999084472656,57.959999084472656,58.20000076293945,4241100.0,0.011349954085872138,1.1978117795011527,-0.4206909615162035,55.47878041120417,28.315921910227146,-0.31082707494749684,5.011438524756066,12.959905384272197,9.587736787274928,35.23167118821859,1.0,-9.13465944353689,-3.3564987182617116,-18.200791622516753,11.487794185993337,-10.778645170389233,4.065647733865809,1.0200004577636648,50.243954179041324,14.696076230405367,7.422146452127524,8,-0.27500152587891336,8.809997558593743,17.84749794006347,12.059997558593743,-1.2000007629394602,4,-0.01190275032466448,-1.2649012980057617,58.1500015258789,1.720001220703125,59.18999862670898,1.8620662439819806,58.31999969482422,-0.01190275032466448
3465,2023-08-28,58.70000076293945,59.43000030517578,58.20000076293945,59.099998474121094,4840900.0,-0.0018704405336321672,1.3207508466097821,-0.6557332966455636,50.693709087163604,31.58854942304468,-0.39261019896854776,3.819263381908229,12.859356640775985,9.6801095645327,37.85865339971121,1.2299995422363281,-8.534798890164765,-2.5154993057251005,-15.482616426633001,10.451617815182807,-8.999057866179058,3.968059254728857,-2.6000022888183594,44.87807873523416,6.050857949096326,6.483558560453954,8,-0.36499977111816406,8.759998321533203,18.222497940063477,14.14999771118164,-0.44000244140625,0,-0.021635441929423127,1.1978117795011527,58.81000137329102,-1.2649012980057617,58.1500015258789,1.720001220703125,59.18999862670898,-0.021635441929423127
3466,2023-08-29,60.63000106811523,60.93000030517578,58.5099983215332,58.70000076293945,5632200.0,0.03287905076816089,-1.095235107025963,-4.825028371973241,54.21210245770084,35.27514468077554,-2.3397827746582607,0.5469009857005958,10.763005319735804,7.756618379720727,40.27746796436047,2.420001983642578,-7.804131277932974,0.2845008850097557,-9.98729541874004,10.556297188759551,-4.851397266865142,5.420399036884653,-4.463402557373037,89.89901973880228,46.49612079551508,5.135898151874899,8,-1.7450008392333913,6.79499816894532,16.404998779296882,12.219997406005866,-2.6100006103515554,1,-0.04106880479301622,1.3207508466097821,58.70000076293945,1.1978117795011527,58.81000137329102,-1.2649012980057617,58.1500015258789,-0.04106880479301622
3467,2023-08-30,61.22000122070313,61.45000076293945,60.5,60.56999969482422,5045800.0,0.009731158538576645,-1.4050624354158014,0.3367883021239806,53.33333333333332,38.97953657530441,-2.741508768470027,-1.132924225006434,10.046186521237722,7.170716484414093,41.85036090801695,0.9500007629394531,-6.960830176226445,1.529500961303718,-6.392077352495271,9.4510792751027,-2.4312881955957764,5.490290118203212,-4.862866638183597,93.40975840626636,51.529717428908924,3.9607891568994917,8,-2.0750007629394602,6.204998016357415,16.017498016357415,11.629997253417962,-1.2900009155273509,2,-0.04279651575204502,-1.095235107025963,60.63000106811523,1.3207508466097821,58.70000076293945,1.1978117795011527,58.81000137329102,-0.04279651575204502
3468,2023-08-31,60.209999084472656,61.83000183105469,60.16999816894531,61.5,6428600.0,-0.016497911076305494,-1.423358152019558,-1.984612134230057,52.642068014957566,42.883157155958145,-1.4444581921469464,-1.420447923055356,10.932749927723563,8.156790922294888,43.444506296196174,1.660003662109375,-6.10854926386483,1.2969989776611328,-1.1317768836852053,3.725774839007471,0.08261104698796373,2.511386908334302,-3.5472925311279226,58.13949362147584,17.19602536325094,1.2143879306731686,8,-0.404998779296875,7.130001068115234,17.02750015258789,12.639999389648438,-0.7000007629394531,3,-0.025411041397797374,-1.4050624354158014,61.22000122070313,-1.095235107025963,60.63000106811523,1.3207508466097821,58.70000076293945,-0.025411041397797374
3469,2023-09-01,60.86999893188477,60.959999084472656,60.38999938964844,60.5,4957300.0,0.010961631912436376,1.0727290382094479,-0.2868206738702349,55.670099775622845,46.86424595512733,-1.7018151015471616,-1.8525165199350724,10.13025712642736,7.47502133981714,41.288561516112324,0.75,-5.105846074797938,1.7519989013671946,-0.6062752404692375,4.110273043203627,0.5728618304489785,2.9311359722854107,-3.7939087563232405,73.5536469230747,32.94189221422693,1.1791370709182174,9,-1.0649986267089915,6.470001220703118,16.364999771118157,11.979999542236321,-1.4699974060058736,4,-0.036799702695512915,-1.423358152019558,60.209999084472656,-1.4050624354158014,61.22000122070313,-1.095235107025963,60.63000106811523,-0.036799702695512915
3470,2023-09-05,61.90999984741211,61.97000122070313,60.56000137329102,60.91999816894531,4904800.0,0.017085607586277973,1.5405301377065532,2.6756879362427703,62.2103489836821,51.294563813631406,-2.447360764423415,-2.699339741788812,8.965614638919504,6.41604343592283,38.84129912977238,1.4099998474121094,-3.902080141351341,2.5814998626708956,0.013877294556351671,5.1491224307854395,1.2976885786136236,3.8653111467281676,-4.453596739411125,98.26585771632107,52.64357041539779,1.2838112840572733,9,-1.9449996948242188,5.430000305175781,15.28499984741211,10.939998626708984,-2.9399986267089773,1,-0.06945564929185333,1.0727290382094479,60.86999893188477,-1.423358152019558,60.209999084472656,-1.4050624354158014,61.22000122070313,-0.06945564929185333
3471,2023-09-06,62.22999954223633,62.38999938964844,61.72000122070313,61.9000015258789,5225500.0,0.0051687884931823636,1.0615400867406306,0.33333076451798827,69.19431056844773,56.67437495689286,-2.407582946840627,-2.8786735293358205,8.539208016149345,6.059574347473159,36.591360908269145,0.6699981689453054,-2.5283973184696222,2.7184995651245103,-0.12806267902269752,5.565061809271718,1.2952184430509064,4.141780687198114,-4.322236622965129,92.79280362911541,39.77903216443669,1.4232811220736041,9,-2.0550003051757812,5.1100006103515625,14.96500015258789,10.619998931884766,-4.229999542236328,2,-0.06379561706422043,1.5405301377065532,61.90999984741211,1.0727290382094479,60.86999893188477,-1.423358152019558,60.209999084472656,-0.06379561706422043
3472,2023-09-07,63.16999816894531,63.33000183105469,61.61999893188477,61.88000106811523,5440700.0,0.015105232743429342,1.124221365563084,3.9091056215103355,76.86567031399727,58.922269216234376,-3.043727819106337,-3.743617260942905,7.417712655693407,5.0933116115273265,34.57816174200366,1.7100028991699148,-1.2078922611359886,3.4889982223510714,0.20500942448715165,6.772987020214991,1.847003823419108,5.130992621283035,-4.7243668732288455,94.93659883917448,33.98151313318143,1.6419943989319608,9,-2.5249977111816406,3.5,13.745002746582031,9.680000305175781,-5.409999847412109,3,-0.08152600697261703,1.0615400867406306,62.22999954223633,1.5405301377065532,61.90999984741211,1.0727290382094479,60.86999893188477,-0.08152600697261703
3473,2023-09-08,64.06999969482422,64.30000305175781,63.04999923706055,63.04999923706055,5817300.0,0.014247293841483044,-1.4509867719821832,0.7906998063075674,80.38698547294695,61.68984755642803,-3.3700648391521497,-4.603183325490036,6.321331074844707,4.177760986240116,33.14653974833789,1.2500038146972656,-0.01613056700566773,4.2134998321533175,0.39935890280756325,8.027640761499072,2.3064293674804404,6.120570296826195,-4.9405565241603995,94.1175667132365,25.545385243332404,1.9070704646728762,9,-2.819997787475586,1.9799995422363281,12.415000915527344,8.779998779296875,-4.930000305175781,4,-0.06461681612873305,1.124221365563084,63.16999816894531,1.0615400867406306,62.22999954223633,1.5405301377065532,61.90999984741211,-0.06461681612873305
3474,2023-09-11,65.06999969482422,65.45999908447266,64.51999664306639,64.81999969482422,4575500.0,0.01560792890218754,-1.2117545686281144,0.245097929218698,79.98204969105737,64.94410762352733,-3.7869380600347,-5.458535699761661,5.108021532975755,3.1661125844144067,31.691359140434226,1.3899993896484375,1.239220621590178,4.9439998626709,0.4766148717235694,9.411384853618223,2.710307367197238,7.1776923581445615,-5.113266943185359,92.04082506490826,19.728267901307532,2.233692495473663,9,-3.085000991821289,-4.290000915527344,11.559999465942383,7.779998779296875,-6.41999816894532,0,-0.08544646379848175,-1.4509867719821832,64.06999969482422,1.124221365563084,63.16999816894531,1.0615400867406306,62.22999954223633,-0.08544646379848175
3475,2023-09-12,63.5,65.68000030517578,63.47000122070313,64.61000061035156,5316900.0,-0.024127857725333546,-2.777782125017966,-4.44000244140625,70.49050852572803,66.75281940886369,-1.6365562526761082,-3.779899841087058,6.425951211090847,4.723199723263804,29.963397665776135,2.209999084472649,1.476547254087663,3.182000160217285,-1.5247184913908143,7.888718811825392,0.8286408344132354,5.535359486021335,-2.5526793084510544,46.3054293647027,-27.17557751089965,2.353359325804053,9,-0.5750007629394531,-2.375,4.54749870300293,5.1699981689453125,-5.8300018310546875,1,-0.06456690510426932,-1.2117545686281144,65.06999969482422,-1.4509867719821832,64.06999969482422,1.124221365563084,63.16999816894531,-0.06456690510426932
3476,2023-09-13,62.61999893188477,63.88000106811523,62.56999969482422,63.27000045776367,3995900.0,-0.01385828453724769,-2.4933369954426894,0.5855866382569185,63.5573118238714,67.88881701892346,-0.4968359676996812,-2.7702112106354164,7.068440466012241,5.591746154531329,28.13852160641867,1.3100013732910085,1.6918620082793296,2.1294990539550867,-2.6523497171509334,6.911347825061107,-0.2614253315979269,4.5204234395081,-0.72614231761046,24.630533540667425,-45.02988591667183,2.3909243855530105,9,0.30500030517577414,-1.4949989318847727,5.427499771118157,6.04999923706054,-4.849998474121101,2,-0.05828805131651227,-2.777782125017966,63.5,-1.2117545686281144,65.06999969482422,-1.4509867719821832,64.06999969482422,-0.05828805131651227
3477,2023-09-14,63.099998474121094,63.38999938964844,62.65999984741211,62.77999877929688,4289100.0,0.00766527547786211,-1.6071525885558584,-0.4923060671150337,70.47144468122835,69.86985887073133,-0.7622745023730033,-3.0174227008072023,6.362893237276026,5.104882961335193,26.064170730189417,0.7700004577636648,2.021070163371917,2.3634986877441406,-2.424086671778909,7.151084047267183,-0.03029399201738414,4.757291367505665,-0.529998779296875,17.0417580476604,-53.57953551545399,2.393792679761522,9,-0.06499862670898438,-1.8399982452392578,4.905000686645508,5.569999694824219,-6.739997863769531,3,-0.08082406652058371,-2.4933369954426894,62.61999893188477,-2.777782125017966,63.5,-1.2117545686281144,65.06999969482422,-0.08082406652058371
3478,2023-09-15,61.02000045776367,62.66999816894531,60.68000030517578,62.5,10313100.0,-0.03296351928139085,1.1868157895288418,-4.625002980235184,58.17912189127632,70.14863910580394,1.614485763638264,-0.6884002019511186,8.17756248268671,7.174315127930129,24.02446090362315,2.4199981689453125,2.136021141890538,0.10300064086914062,-4.421500844815554,4.627502126553836,-2.159250101973207,2.365251383711488,4.659999847412109,6.8000030517578125,-63.65601737181372,2.2622507428423475,9,2.1000003814697266,0.23999977111816406,6.98499870300293,7.649997711181641,-4.920001983642578,4,-0.0534251411303569,-1.6071525885558584,63.099998474121094,-2.4933369954426894,62.61999893188477,-2.777782125017966,63.5,-0.0534251411303569
3479,2023-09-18,60.45000076293945,61.27999877929688,60.33000183105469,60.83000183105469,3429300.0,-0.00934119453536808,-2.064511564090124,0.2567575578712952,56.26342107045256,69.48786933766732,2.3676244329006337,0.1483202958984151,8.469172357546768,7.779506033281507,21.834842523739233,0.9499969482421946,2.213882259046258,-0.6314990997314425,-4.8066038659132175,3.5436056664503255,-2.71905148282233,1.456053283359445,5.129999542236334,2.242971329154991,-68.49702341132989,2.087552383090885,9,2.5550003051757812,0.8099994659423828,7.554998397827148,8.21999740600586,-2.9099998474121094,0,-0.02167082476025617,1.1868157895288418,61.02000045776367,-1.6071525885558584,63.099998474121094,-2.4933369954426894,62.61999893188477,-0.02167082476025617
3480,2023-09-19,60.43999862670898,60.5099983215332,58.45000076293945,59.95000076293945,4220100.0,-0.00016546130858952068,5.539703300030276,-1.289464438086615,49.211608326611454,67.2675690885744,2.3995126646315086,0.33705898968919,8.0924120541629,7.821325988417861,20.255009787605687,2.05999755859375,2.3868138444473033,-0.7440011978149457,-4.73759734234654,3.2495949467166483,-2.7407992700807426,1.2527968744508513,4.930001739501968,36.648209059448774,-30.360113152338812,1.9967980722657963,9,1.62500190734864,0.8200016021728587,7.565000534057624,8.229999542236335,-4.5,1,-0.02961610095138323,-2.064511564090124,60.45000076293945,1.1868157895288418,61.02000045776367,-1.6071525885558584,63.099998474121094,-0.02961610095138323
3481,2023-09-20,60.1500015258789,61.38999938964844,60.13999938964844,60.68000030517578,3451900.0,-0.0047980990638528676,-3.5454293244555415,-1.0816348773842264,45.44680980925858,63.77658458804788,2.6411823920424737,0.8128605202832802,7.969473305866394,8.14720644294352,18.42845895929705,1.25,2.474546424315001,-1.1254983901977624,-4.921786291494634,2.670789511099102,-3.0236423408461945,0.7726455604506697,4.804798864135755,34.41298047631205,-28.04721327405163,1.898143950648433,9,1.914999008178718,1.1099987030029368,7.519996643066413,8.519996643066413,-4.430000305175767,2,-0.04123031245255404,5.539703300030276,60.43999862670898,-2.064511564090124,60.45000076293945,1.1868157895288418,61.02000045776367,-0.04123031245255404
3482,2023-09-21,58.77999877929688,60.1500015258789,58.66999816894531,59.65999984741211,4388800.0,-0.022776437436873298,-1.6909095953308073,1.6603831980191963,44.09578764201952,59.744229273500395,3.7134893465787187,2.2667917868951193,8.953687433599448,9.545650044574806,17.11383027269771,1.4800033569335866,2.3567380265303086,-2.4750011444091697,-6.322785578469954,1.3727832896516219,-4.398893361439569,-0.5511089273787704,5.784513633093262,7.8198630143179475,-52.907157560575975,1.9238922170303958,9,3.285001754760735,2.480001449584954,8.579999923706048,9.88999938964843,-2.520000457763679,3,-0.017182687011027098,-3.5454293244555415,60.1500015258789,5.539703300030276,60.43999862670898,-2.064511564090124,60.45000076293945,-0.017182687011027098
3483,2023-09-22,58.2400016784668,59.09000015258789,58.11000061035156,58.75,3458500.0,-0.009186749099087788,-1.545451843191265,0.5795428437666669,39.03253660551056,55.1942833751063,3.7319914866143833,2.96594260650172,9.04434299656296,10.115068762417678,15.952721335097253,0.9799995422363281,2.106966348388042,-3.019498252868651,-6.852173788290926,0.8131772825536174,-4.935836020579785,-1.1031604851575167,5.957640034956299,3.963448673694396,-52.863268386457996,1.9163377677111348,9,3.654998779296875,3.019998550415039,5.672496795654297,10.429996490478516,-1.9200019836425781,4,-0.032280237189799554,-1.6909095953308073,58.77999877929688,-3.5454293244555415,60.1500015258789,5.539703300030276,60.43999862670898,-0.032280237189799554
3484,2023-09-25,58.11000061035156,58.1500015258789,57.63000106811523,57.84000015258789,3811300.0,-0.002232161132703081,1.9714117557303035,-0.5294144046434742,32.85198593244057,51.012225309185474,3.0965240550600797,3.2051417783773104,8.69262810581938,10.295909229348268,14.743408770146852,0.6100006103515696,1.651102572109501,-3.114499282836917,-7.052691790835752,0.823693225161918,-5.083595536836334,-1.1454030288374994,5.600629814825808,12.765950970972945,-37.215420912483204,1.9690962539994168,9,2.6450004577636648,3.1499996185302734,5.9199981689453125,10.55999755859375,-0.94000244140625,0,-0.03458960790085441,-1.545451843191265,58.2400016784668,-1.6909095953308073,58.77999877929688,-3.5454293244555415,60.1500015258789,-0.03458960790085441
3485,2023-09-26,57.43000030517578,58.040000915527344,57.18999862670898,57.84000015258789,4347400.0,-0.011701949716631854,1.0987675252075886,-1.5185153788553103,29.020979837121715,47.17485508843551,3.1569312261635574,3.98967094479994,8.829235257263193,11.03847963891431,13.762795134457736,0.9200019836425852,0.9965443470823487,-3.730999565124513,-7.876103139462245,0.41410400921321866,-5.803551352293383,-1.6584477779556437,5.672567184295374,5.714324639761105,-37.2467658534901,2.072551787168867,9,2.8599987030029297,4.004999160766602,6.599998474121094,11.239997863769531,-0.11999893188475852,1,0.0019153858569918025,1.9714117557303035,58.11000061035156,-1.545451843191265,58.2400016784668,-1.6909095953308073,58.77999877929688,0.0019153858569918025
3486,2023-09-27,58.13999938964844,58.34000015258789,57.5,57.93999862670898,3285600.0,0.01236286053804303,1.7999898275127633,-0.4878069204216811,27.564678010259158,42.407436569438936,1.9496396153431164,3.2502019987203,7.574179227117213,10.384797182238302,13.414605826266124,0.9099998474121094,0.2396914713059104,-2.896500396728513,-7.252945738075383,1.459944944618357,-5.074723067401948,-0.7182777260550779,4.253059836291257,32.094588934553755,-4.114653310305471,2.1782226706734336,9,1.789999008178711,3.2950000762939453,5.9574995040893555,10.529998779296875,-0.5499992370605469,2,-0.037839710802115345,1.0987675252075886,57.43000030517578,1.9714117557303035,58.11000061035156,-1.545451843191265,58.2400016784668,-0.037839710802115345
3487,2023-09-28,58.599998474121094,59.2400016784668,57.709999084472656,58.18000030517578,3545900.0,0.007911921040621106,-1.2500028049232013,2.0999828339277133,24.605371747146023,38.6770198867578,0.8763440941324276,2.7234895083581065,6.613199163173334,9.929913421528994,13.111957206341756,1.5300025939941406,-0.3524640459144166,-2.3055011749267607,-6.794272456956904,2.1832701071033824,-4.549886815941832,-0.06111553391168911,3.168693479910914,68.78037797080748,38.2480805400993,2.24438564101507,9,0.6900005340576172,2.835000991821289,5.497500419616699,10.069999694824219,-8.119998931884766,3,-0.049146712088905975,1.7999898275127633,58.13999938964844,1.0987675252075886,57.43000030517578,1.9714117557303035,58.11000061035156,-0.049146712088905975
3488,2023-09-29,58.68000030517578,59.66999816894531,58.349998474121094,59.63999938964844,4665100.0,0.0013652189955264404,1.5882432139304228,-2.285722070844687,17.563449850084254,34.377023084494645,0.479981683065688,2.6593322397913255,6.054732557353617,9.831752913453045,12.890040301361367,1.3199996948242188,-0.8126389837208663,-2.1489994049072294,-6.738693872144978,2.4406950623305192,-4.443846638526104,0.14584782871164492,2.539248449577464,60.08072393123095,35.78682563675768,2.2948472336188743,9,0.6099987030029297,2.7549991607666016,5.167498588562012,9.989997863769531,-8.580001831054688,4,-0.04124066072012489,-1.2500028049232013,58.599998474121094,1.7999898275127633,58.13999938964844,1.0987675252075886,57.43000030517578,-0.04124066072012489
3489,2023-10-02,58.63000106811523,59.56999969482422,58.34000015258789,58.790000915527344,4098800.0,-0.000852066066811985,-2.3243155469180925,0.16666666666667407,20.768306773172853,31.21665624522369,0.27341698432354633,2.6697937703538344,5.600991456827735,9.858008897174024,12.657564770152115,1.2299995422363281,-1.4497654172705552,-2.086998748779301,-6.7806268428753995,2.6066293453167972,-4.43381279582735,0.25981529826874805,2.1057376712727063,58.06462529052446,35.04498674247597,2.3468140470480474,10,0.6599979400634837,2.8049983978271555,4.504999160766609,10.039997100830085,-9.110000610351555,0,-0.039399647470708565,1.5882432139304228,58.68000030517578,-1.2500028049232013,58.599998474121094,1.7999898275127633,58.13999938964844,-0.039399647470708565
3490,2023-10-03,57.61000061035156,58.36999893188477,57.08000183105469,58.02999877929688,6914100.0,-0.017397244400160328,1.3454525277606135,2.624991059294685,20.425030366710914,28.43645852938506,0.9496296648331395,3.532231003417614,6.123705024103266,10.838353832032482,13.089486056863715,1.5499992370605398,-1.827949812452033,-2.8919992446899414,-7.74670683698416,1.962708347604277,-5.319353040837051,-0.4646454485428322,2.7002493155148954,20.46330226584501,-2.2553867050352068,2.4273537961471074,10,1.0050010681152344,3.770000457763672,5.467498779296875,11.05999755859375,-7.369998931884766,1,-0.007637605220354504,-2.3243155469180925,58.63000106811523,1.5882432139304228,58.68000030517578,-1.2500028049232013,58.599998474121094,-0.007637605220354504
3491,2023-10-04,58.2599983215332,58.75,57.47000122070313,57.97000122070313,4875600.0,0.011282723560062768,1.0157453825659275,-0.6904722979109614,21.990725512522943,25.980340514996552,0.0037336664705875933,2.7084232451413968,4.939225908465282,10.144253843461343,13.666250510760092,1.279998779296868,-2.1476635937023474,-2.043501472473146,-6.925292020911698,2.838289075965413,-4.4843967466924255,0.3973938017461336,1.598016871059606,45.55977447595706,21.20911394692513,2.440895274219278,10,0.11500167846679688,3.1200027465820312,4.6375017166137695,10.40999984741211,-8.59000015258789,2,-0.016306161613654835,1.3454525277606135,57.61000061035156,-2.3243155469180925,58.63000106811523,1.5882432139304228,58.68000030517578,-0.016306161613654835
3492,2023-10-05,58.02000045776367,58.31000137329102,56.63999938964844,58.11000061035156,7429100.0,-0.004119427921109753,5.81631127823044,-0.3103484563475958,27.94116162097815,24.747965516715173,0.13923008684599836,2.6802305653477916,4.665750490764793,10.333995042386704,14.834300135817251,1.6700019836425852,-2.3765286346581362,-2.0259994506835923,-6.813545960409527,2.7615470590423428,-4.419772705546556,0.36777380417937167,1.449092864213803,45.544608055435255,18.190114848401713,2.3937732548629667,10,0.13499832153320312,3.1399993896484375,5.1349992752075195,10.64999771118164,-7.200000762939453,3,-0.007411242705673615,1.0157453825659275,58.2599983215332,1.3454525277606135,57.61000061035156,-2.3243155469180925,58.63000106811523,-0.007411242705673615
3493,2023-10-06,59.93000030517578,60.209999084472656,57.5,57.61999893188477,4752100.0,0.032919679978329563,-1.1254901139472853,-25.66663840969771,46.805892257706844,26.298399552855873,-1.6827971361674088,0.4681730351841864,2.275806816428144,8.371720808368877,15.815218059060964,2.7099990844726562,-2.501566229255495,0.09100036621093466,-4.3060503055613,4.488051037983162,-2.1075249696751825,2.289525702097052,-3.2900009155273438,92.15689626800761,59.08025940641542,2.198525335886115,10,-1.5050010681152344,1.2299995422363281,3.354999542236328,8.739997863769531,-9.630001068115234,4,-0.1576839765529472,5.81631127823044,58.02000045776367,1.0157453825659275,58.2599983215332,1.3454525277606135,57.61000061035156,-0.1576839765529472
3494,2023-10-09,59.5099983215332,60.599998474121094,58.45000076293945,59.72000122070313,4918300.0,-0.007008209269211418,1.182741667199176,-0.09091029191499676,44.56139881231237,28.0251127723215,-1.165931253493909,0.47460977651402914,2.1939967293830733,8.740467201643526,16.285633951240836,2.1499977111816406,-2.519106675684114,-0.051001548767089844,-3.693902713413088,3.5918996158789085,-1.8724521310900855,1.7704490335559058,-2.8699989318847656,72.47473725784856,38.20372281153786,1.8214505823229976,10,-0.8899993896484375,1.6500015258789062,4.062501907348633,9.15999984741211,-8.189998626708984,0,-0.15812468682270453,-1.1254901139472853,59.93000030517578,5.81631127823044,58.02000045776367,1.0157453825659275,58.2599983215332,-0.15812468682270453
3495,2023-10-10,59.4000015258789,60.349998474121094,59.34000015258789,59.599998474121094,5051000.0,-0.001848375042122985,-5.312495529647379,0.9523532724201211,45.519710647979345,30.020116398734853,-0.834901237847987,0.27583820455983954,1.760898175755095,8.796132322350765,17.266120425567507,1.0099983215332031,-2.4215857665781755,0.04400157928466086,-3.0917233456743176,3.1797265042436393,-1.5238608831948284,1.61186404176415,-2.601602172851557,69.69703975570502,33.97982867853723,1.567862462479488,10,-0.7800025939941335,1.7599983215332102,4.172498703002937,9.269996643066413,-8.340000152587876,1,-0.1663299800389869,1.182741667199176,59.5099983215332,-1.1254901139472853,59.93000030517578,5.81631127823044,58.02000045776367,-0.1663299800389869
3496,2023-10-11,58.97000122070313,59.47000122070313,57.0,59.43000030517578,9492400.0,-0.007239062190737999,8.148137159326705,2.300030518043676,51.27861795897579,32.983810422271496,-0.3070760120091762,0.44097846462997126,1.6216153640878517,9.173379423635005,18.56157316009699,2.470001220703132,-2.2434645181981736,-0.20349884033202414,-2.938644089996586,2.531646409332538,-1.5710714651643016,1.1640737845002533,-2.0195379028320417,58.838443680220585,18.783063624697803,1.3675726248322797,10,-0.3500022888183665,2.1899986267089773,4.6824989318847585,9.69999694824218,-8.55000305175782,2,-0.14804136614417118,-5.312495529647379,59.4000015258789,1.182741667199176,59.5099983215332,-1.1254901139472853,59.93000030517578,-0.14804136614417118
3497,2023-10-12,58.0,59.099998474121094,57.7599983215332,58.849998474121094,8388300.0,-0.01644906224561149,-1.0150350492754954,1.8478264475146653,48.47327114306528,36.4182350103805,0.6357174818933089,1.0638545817833744,2.118927242129672,10.060660352237022,19.927033770119394,1.3400001525878906,-1.9618129901084913,-0.9185001373291044,-2.9803876825347757,1.143387407876567,-1.9494439099319436,0.1124436352737348,-1.0,27.77778955153976,-16.14721108136586,1.0309437726028365,10,0.6199989318847656,3.1599998474121094,5.757499694824219,10.669998168945312,-6.740001678466797,3,-0.14362072122508085,8.148137159326705,58.97000122070313,-5.312495529647379,59.4000015258789,1.182741667199176,59.5099983215332,-0.14362072122508085
3498,2023-10-13,57.7599983215332,58.04999923706055,56.06999969482422,56.61000061035156,11560900.0,-0.004137959973565475,1.2890174175154188,-1.352940912477224,47.80425092387978,39.42222880490349,0.8174571805359392,1.1036893067992395,1.8272822221012603,10.21746274391252,20.761346449522826,1.9799995422363281,-1.7105067739758155,-0.9955017089843778,-2.864275489166495,0.8732720711977393,-1.9298885990754329,-0.06111481889332282,2.8400001525878906,37.30682300473595,-10.123382171550567,0.9343868900910575,10,0.5750007629394531,3.115001678466797,5.897500991821289,10.90999984741211,-5.849998474121094,4,-0.12015233428636929,-1.0150350492754954,58.0,8.148137159326705,58.97000122070313,-5.312495529647379,59.4000015258789,-0.12015233428636929
3499,2023-10-16,59.13999938964844,59.75,57.84000015258789,58.56000137329102,5498600.0,0.0238919859455875,1.1222229521954652,0.5043471049707201,59.861588498355324,43.80406859730842,-0.5393066202278476,-0.3999937114696053,0.5329069610203447,8.784275399848823,21.16641850821076,1.9900016784667969,-1.4211542526424807,0.4499994277954116,-1.253198814039422,2.153197669630245,-0.4015996931220087,1.3015985487128319,1.369399108886718,71.72898529023793,18.236222510050375,0.8515991209174182,10,-0.8050003051757812,1.7350006103515625,4.510001182556152,9.529998779296875,-6.55999755859375,0,-0.14947582421069827,1.2890174175154188,57.7599983215332,-1.0150350492754954,58.0,8.148137159326705,58.97000122070313,-0.14947582421069827
3500,2023-10-17,58.6500015258789,59.36999893188477,57.709999084472656,58.41999816894531,4774700.0,-0.008285388380563696,-1.0121191664085092,0.3965588682149055,53.01776520958718,47.25151745253778,0.1270948867655477,-0.05372845961667139,1.0746209560286033,9.241648439501724,20.933766366043884,1.6599998474121165,-1.0795852487131086,0.04950141906737571,-1.4413902434185388,1.5403930815532902,-0.6959444121755851,0.7949472503103365,1.770608996582034,70.1087395951029,13.33467489325146,0.7454458312429586,10,-0.3150024414062429,2.224998474121101,2.732497215271003,10.019996643066413,-5.680000305175767,1,-0.12497871509552083,1.1222229521954652,59.13999938964844,1.2890174175154188,57.7599983215332,-1.0150350492754954,58.0,-0.12497871509552083
3501,2023-10-18,57.66999816894531,58.5,57.59000015258789,57.88000106811523,4671300.0,-0.016709349214614533,-3.918932294083078,-0.9130427571565967,44.816052516083815,49.126505329771746,1.1338409300691552,0.7704545498374102,2.0679720372439547,10.173736111452982,21.161945360914196,1.0600013732910085,-0.8416877456965182,-0.8065017700195298,-2.1610619927053847,0.548058452666325,-1.4837818813624608,-0.12922165867659885,2.6636001369628843,43.478215799894265,-11.290629886591915,0.677280111342929,10,0.6650009155273438,2.305002212524414,4.355001449584961,11.0,-4.239997863769531,2,-0.11461760023453071,-1.0121191664085092,58.6500015258789,1.1222229521954652,59.13999938964844,1.2890174175154188,57.7599983215332,-0.11461760023453071
3502,2023-10-19,57.77000045776367,58.45000076293945,57.459999084472656,57.63000106811523,7383300.0,0.0017340435580628366,-3.124978145116427,-0.6666545566838586,44.938822705718856,48.91905315732863,1.1115367508951692,0.6228393581615421,1.9437468541853065,10.016332931716136,20.918110170558727,0.9900016784667969,-0.5034447650541125,-0.6559995651245103,-2.037949657571879,0.7259505273228584,-1.3469746113481946,0.03497548109917403,2.478325875922849,46.19566907503965,-7.574866848534633,0.690975046223684,10,0.5649986267089844,1.9599990844726562,4.254999160766602,10.89999771118164,-4.029998779296875,3,-0.12722870400861486,-3.918932294083078,57.66999816894531,-1.0121191664085092,58.6500015258789,1.1222229521954652,59.13999938964844,-0.12722870400861486
3503,2023-10-20,56.36000061035156,57.93999862670898,55.91999816894531,57.90999984741211,6500800.0,-0.02440712889457175,1.509322333082982,-11.071471389645215,39.033816638784394,48.30487736026998,2.1924349182185026,1.9866281378189328,3.287494400251589,11.347855289965736,20.692896966081094,2.0200004577636648,-0.2452788784185529,-1.9719993591308622,-3.6344972744910606,-0.3095014437706638,-2.803248316810965,-1.1407504014507595,3.8047591905577107,11.488308904674446,-40.01485634423184,0.8312489576801003,10,1.7749977111816406,2.93499755859375,5.78749942779541,12.30999755859375,-3.5699996948242188,4,-0.09048974864421222,-3.124978145116427,57.77000045776367,-3.918932294083078,57.66999816894531,-1.0121191664085092,58.6500015258789,-0.09048974864421222
3504,2023-10-23,56.099998474121094,56.56999969482422,55.52000045776367,56.0099983215332,4085000.0,-0.004613238705017286,1.0388283353517846,-0.058064643153353364,42.12720796893509,47.92793261815394,2.143245326194574,2.2011807070638483,3.50522641366468,11.530424404939083,20.352024094770194,1.0499992370605469,-0.08304254433035396,-2.1315013885498075,-4.070522481440079,-0.19248029565953573,-3.1010119349949434,-1.1619908421046716,3.89497086150962,15.064889512451742,-38.697189260703844,0.9695105464451375,10,1.5350017547607422,2.355001449584961,6.090002059936523,12.569999694824219,-2.5,0,-0.07468803459311735,1.509322333082982,56.36000061035156,-3.124978145116427,57.77000045776367,-3.918932294083078,57.66999816894531,-0.07468803459311735
3505,2023-10-24,57.540000915527344,57.70000076293945,56.13999938964844,56.27999877929688,4714800.0,0.025668493414853222,-1.0259746050304432,13.999999999999922,46.53180730870393,47.40050921256818,0.4600327501765804,0.8114449818762353,2.0394600584372995,10.015626593776204,19.602831414375366,1.6000022888183594,-0.1886240294137025,-0.6969989776611314,-2.6270509289783135,1.2330529736560507,-1.6620249533197224,0.26802699799745966,2.186470287431348,67.78526067315336,12.449221946647171,0.9650259756585923,10,0.09499931335449219,0.9149990081787109,4.592499732971191,11.129997253417969,-4.979999542236321,1,-0.08620088643645096,1.0388283353517846,56.099998474121094,1.509322333082982,56.36000061035156,-3.124978145116427,57.77000045776367,-0.08620088643645096
3506,2023-10-25,55.93999862670898,57.45000076293945,55.9000015258789,57.08000183105469,4252300.0,-0.027806782470637725,-1.5409877585478926,-0.9047629139393754,41.14139903703369,46.58585675634245,1.7713005300879345,2.3591318895057043,3.6103717064050613,11.538913520174795,19.02601389344453,1.6399993896484446,-0.29350995438745997,-2.1870012283325266,-4.373997875642779,-4.581022274408042e-06,-3.2804995519876528,-1.0935029046774005,3.5340843315380113,14.334407003418665,-40.49528351104891,1.093498323655128,10,1.6950016021728587,2.5150012969970774,5.722501754760749,12.729999542236335,-3.4499969482421804,2,-0.05309255414582359,-1.0259746050304432,57.540000915527344,1.0388283353517846,56.099998474121094,1.509322333082982,56.36000061035156,-0.05309255414582359
3507,2023-10-26,55.72000122070313,56.41999816894531,55.459999084472656,56.0,5490500.0,-0.003932738852460482,-1.3999885559518588,0.24561227392125576,29.054753183655677,44.502579229650884,1.8258791092791924,2.479425773888501,3.8300377695058003,11.630000622823509,19.007930343374994,0.9599990844726562,-0.426302649106745,-2.262998771667476,-4.685447668134174,0.15945012479922127,-3.4742232199008214,-1.051774323434131,3.5168367875148547,10.483959041219052,-37.98726066029098,1.2112244482333479,10,1.884998321533196,2.309997558593743,5.9424991607665945,12.94999694824218,-3.470001220703132,3,-0.04109836441777548,-1.5409877585478926,55.93999862670898,-1.0259746050304432,57.540000915527344,1.0388283353517846,56.099998474121094,-0.04109836441777548
3508,2023-10-27,56.2599983215332,56.56999969482422,55.58000183105469,55.790000915527344,5317800.0,0.009691261468053103,-1.2247253618622673,-1.678569482288871,34.02164136164731,41.63147399223888,1.1742117963652916,1.8433414265095536,3.3208005216920355,10.990547651644746,19.199176645372628,0.9899978637695312,-0.5920085034959541,-1.602001571655272,-4.117818210341568,0.9138150670310239,-2.8599098909984164,-0.3440932523121276,2.6746925727851547,35.71422489326519,-9.319158715158075,1.257908319343147,10,1.1550006866455078,1.7700004577636719,5.402502059936523,12.40999984741211,-3.7399978637695312,4,-0.04479197863932194,-1.3999885559518588,55.72000122070313,-1.5409877585478926,55.93999862670898,-1.0259746050304432,57.540000915527344,-0.04479197863932194
3509,2023-10-30,56.31999969482422,56.81999969482422,55.93999862670898,56.5099983215332,5594200.0,0.001066501512284157,1.1728384596184542,-0.40425462838962073,34.7826152512345,39.60534621908859,0.7511140155704226,1.6879492806077039,3.30094990442705,10.870028199856847,19.3371362368899,0.8800010681152415,-0.6714064203819987,-1.4265001296997042,-4.00517653222289,1.152176272823482,-2.7158383309612972,-0.13716192843811115,2.3367158547064832,38.39285562233163,-3.375303162700952,1.2893382012615948,10,0.6599998474121094,1.7099990844726562,5.257500648498535,12.349998474121094,-4.489997863769531,0,-0.06267753548339028,-1.2247253618622673,56.2599983215332,-1.3999885559518588,55.72000122070313,-1.5409877585478926,55.93999862670898,-0.06267753548339028
3510,2023-10-31,57.16999816894531,57.4000015258789,56.08000183105469,56.4900016784668,4076500.0,0.015092302534213342,1.315782429018404,-3.5789547653944225,41.46109301483891,39.232572941172485,-0.36978791278804124,0.8467079216653985,2.4621544362823116,9.932863647910096,18.840781372329136,1.3199996948242116,-0.712867506992545,-0.5545015335083008,-3.1455593936114212,2.0365563265948197,-1.850030463559861,0.7410273965432594,1.2309800633807484,85.92952975748898,44.40718905181333,1.2955289300515584,10,-0.2149982452392578,0.8600006103515625,3.8375024795532227,11.5,-5.849998474121094,1,-0.062445335126203316,1.1728384596184542,56.31999969482422,-1.2247253618622673,56.2599983215332,-1.3999885559518588,55.72000122070313,-0.062445335126203316
3511,2023-11-01,57.31000137329102,57.68000030517578,56.209999084472656,57.43000030517578,5825500.0,0.0024488929303789764,3.741947590891472,-0.17646992824965155,46.44697281903468,39.40014517598535,-0.6327693414758855,0.6660319542006476,2.337468713732598,9.721430993429742,18.486583625198392,1.470001220703125,-0.9966269499304872,-0.36699848175047833,-2.9515450406643353,2.2175480771633787,-1.6592717612074068,0.9252747977064502,0.8556985272067692,83.33339061103888,38.41710477451359,1.2922732794569303,11,-0.6100025177002024,0.7199974060058523,3.552497863769524,11.35999679565429,-5.150001525878913,2,-0.08288256650110126,1.315782429018404,57.16999816894531,1.1728384596184542,56.31999969482422,-1.2247253618622673,56.2599983215332,-0.08288256650110126
3512,2023-11-02,57.59000015258789,58.18999862670898,57.1500015258789,57.34000015258789,9607500.0,0.004885687883221079,-2.3015924916741612,-2.083351877165778,49.128215200402515,40.52174501616514,-1.0515701379545987,0.3711984267199995,2.0483098828809005,9.34168598777579,17.666010367594048,1.0399971008300781,-1.1839527164759147,-0.0654996871948228,-2.6451817920003364,2.514182417610691,-1.3553407395975796,1.224341365207934,-2.1300010681152344,77.01152449228677,29.84663335934497,1.2898410524027584,11,-0.7650012969970703,0.4399986267089844,3.092498779296875,11.079998016357422,-3.950000762939453,3,-0.08855701442278807,3.741947590891472,57.31000137329102,1.315782429018404,57.16999816894531,1.1728384596184542,56.31999969482422,-0.08855701442278807
3513,2023-11-03,50.47999954223633,50.56999969482422,44.11999893188477,44.5,38057000.0,-0.12345894411379099,1.0941561437372989,23.919998168945312,22.028437224232363,38.288548266753736,5.740290788970178,7.101000838766545,9.099870097450562,16.299204750652308,19.233646760178324,13.470001220703118,-1.4041457023869484,-6.703000259399417,-10.63557502332462,-2.770425495474214,-8.669287641362018,-4.7367128774368155,7.709999084472649,45.20256395379417,1.097572314366218,1.9662873819626026,11,0.6749992370605469,1.8799991607666016,9.882499694824219,18.189998626708984,4.560001373291016,4,0.035063400828336366,-2.3015924916741612,57.59000015258789,3.741947590891472,57.31000137329102,1.315782429018404,57.16999816894531,0.035063400828336366
3514,2023-11-06,50.099998474121094,50.79999923706055,48.290000915527344,50.09000015258789,16649700.0,-0.007527754983382873,2.5602816924271488,0.0016719602505962858,22.18608562190194,35.58346807933128,5.788399383643721,7.104113730051665,9.394533186802448,16.507158692842353,21.055013693397672,2.509998321533203,-1.6755060398559607,-6.612501335144046,-11.506880842903719,-1.7181218273843726,-9.059691089023886,-4.165311581264206,8.090000152587884,42.50177449851776,1.61643177797243,2.447189753879838,11,1.0550003051757812,2.260000228881836,10.262500762939453,18.56999969482422,5.25,0,0.04830343427839856,1.0941561437372989,50.47999954223633,-2.3015924916741612,57.59000015258789,3.741947590891472,57.31000137329102,0.04830343427839856
3515,2023-11-07,49.52000045776367,50.34000015258789,47.65999984741211,50.16999816894531,14908300.0,-0.011576807066311923,4.414132851423573,-65.01068294544068,22.7789079165007,33.543191288160955,5.711777009502086,7.279182742417092,9.884240303512883,16.87629969497118,23.010286183078815,2.6800003051757812,-1.801067930378018,-6.6984992980957045,-12.381616984489192,-1.0153816117022174,-9.540058141292448,-3.856940454898961,8.38859817504882,38.37954259420024,-2.0878556585394747,2.8415588431967422,11,1.6349983215332031,2.839998245239258,10.842498779296875,18.21500015258789,7.529998779296875,1,0.04664784636383934,2.5602816924271488,50.099998474121094,1.0941561437372989,50.47999954223633,-2.3015924916741612,57.59000015258789,0.04664784636383934
3516,2023-11-08,50.2400016784668,51.34000015258789,49.43999862670898,49.81999969482422,13597000.0,0.014539604483994717,-2.2203303257675167,-0.646159173205472,25.849913845120867,33.18709802832375,4.579818866236977,6.18892722791545,9.018233859937595,15.960420921441994,23.896666444487835,1.9000015258789134,-1.9604449469372582,-5.541998100280765,-11.659715439936107,0.5757192393745783,-8.600856770108436,-2.483139430453093,7.39282496032714,43.49682217003409,3.598937302426549,3.058858669827673,11,0.9149971008300781,2.119997024536133,9.757499694824219,17.37999725341797,7.590000152587891,2,0.02149677508510739,4.414132851423573,49.52000045776367,2.5602816924271488,50.099998474121094,1.0941561437372989,50.47999954223633,0.02149677508510739
3517,2023-11-09,49.66999816894531,50.959999084472656,49.63000106811523,50.5099983215332,9651300.0,-0.011345610877353751,-1.8913177786715358,-1.9999909174303594,27.32203735246179,32.44269758285869,4.695121169048662,6.432676935785096,9.413577966229127,16.34712687653777,24.83094779663225,1.329998016357429,-2.324557491111662,-5.695501518249515,-12.292842338994888,0.9018393024958584,-8.994171928622201,-2.396831107876828,7.692571915710438,76.86978253059152,31.999455161712667,3.298670410372688,11,1.4850006103515625,2.690000534057617,10.207502365112305,17.790000915527344,6.44000244140625,3,0.05013089934083381,-2.2203303257675167,50.2400016784668,4.414132851423573,49.52000045776367,2.5602816924271488,50.099998474121094,0.05013089934083381
3518,2023-11-10,50.81999969482422,50.83000183105469,49.9000015258789,50.0,6708900.0,0.0231528401101877,1.2142759829611163,-0.9761899355588758,33.12021608152715,32.25798656400232,3.0087022940251344,4.992034004471819,8.131239425968147,15.027436106554504,25.191444090117987,1.160003662109375,-2.492294863635294,-4.198500061035155,-10.992662733164714,2.5956626110944043,-7.595581397099934,-0.8014187249703753,6.2777189667761135,85.86955394997356,35.69114594118979,3.39708133606478,11,0.33499908447265625,1.539999008178711,8.837499618530273,16.604999542236328,6.939998626708984,4,0.05548995890905961,-1.8913177786715358,49.66999816894531,-2.2203303257675167,50.2400016784668,4.414132851423573,49.52000045776367,0.05548995890905961
3519,2023-11-13,50.29999923706055,50.72999954223633,49.70000076293945,50.43999862670898,6038900.0,-0.010232201119368178,1.8611028694951892,-0.17073102652610342,25.407611406873826,30.474266385339536,2.8887452483588376,5.076059343257768,8.488854893033427,15.361025462657011,26.558431176515217,1.1199989318847656,-2.548461943927954,-4.276500511169431,-11.091858991182306,2.5388579688434447,-7.6841797511758685,-0.868821271162993,6.538165029945475,71.73910789994713,22.805196862825092,3.407679240006438,11,0.8549995422363281,2.059999465942383,9.492500305175781,17.125,7.150001525878906,0,0.09423462724377951,1.2142759829611163,50.81999969482422,-1.8913177786715358,49.66999816894531,-2.2203303257675167,50.2400016784668,0.09423462724377951
3520,2023-11-14,51.31999969482422,51.97999954223633,50.90999984741211,51.0099983215332,6778100.0,0.020278339428127623,-3.1960910444077104,-2.214305177111829,33.663373815697284,29.053866496079827,1.0634933193298224,3.6667534962179786,7.281446444810989,14.162963872186822,27.69726156023803,1.6800003051757812,-2.706289464639781,-2.8899999618530288,-9.57002844864708,3.7900285249410217,-6.2300142052500505,0.4500142815439929,5.26380126547938,74.01576340475133,19.849935374041323,3.3400142433970235,11,-0.16500091552734375,0.9149990081787109,8.569999694824219,16.020000457763672,7.189998626708984,1,0.0785268667821779,1.8611028694951892,50.29999923706055,1.2142759829611163,50.81999969482422,-1.8913177786715358,49.66999816894531,0.0785268667821779
3521,2023-11-15,51.06000137329102,51.81000137329102,50.709999084472656,51.43000030517578,6946400.0,-0.005066218298505176,-1.0560723007540374,-1.19353965421766,33.56841151801501,27.324999420258994,0.38408602836531713,3.590229707263127,7.336835500972974,14.250044041001836,28.866560272858393,1.1000022888183665,-2.918244902792061,-2.819498443603507,-9.432476184766628,3.793479297559614,-6.125987314185068,0.4869904269780534,5.2745235464442,60.85111632723997,1.1119144462932198,3.3064888705815614,11,-3.010002136230476,0.8749980926513601,8.829998016357415,16.279998779296868,8.20999908447265,2,0.11731292014619554,-3.1960910444077104,51.31999969482422,1.8611028694951892,50.29999923706055,1.2142759829611163,50.81999969482422,0.11731292014619554
3522,2023-11-16,50.41999816894531,51.2400016784668,49.97000122070313,50.709999084472656,8052100.0,-0.01253433582319663,-1.134463856387255,0.7837885208211053,29.55183483334352,28.160932487938013,-0.11167755200084173,3.8486797658135146,7.730270345422376,14.67013732184526,30.10904634461532,1.2700004577636648,-3.3333321814267833,-3.092001533508302,-9.610889622545258,3.426886555528654,-6.351445578026777,0.16744251101017227,5.670236231032902,31.578850503941858,-29.910536447929438,3.2594440445184762,11,-0.5999984741210938,1.5150012969970703,9.470001220703125,16.920001983642578,9.380001068115234,3,0.14696556785425163,-1.0560723007540374,51.06000137329102,-3.1960910444077104,51.31999969482422,1.8611028694951892,50.29999923706055,0.14696556785425163
3523,2023-11-17,51.2599983215332,51.31999969482422,50.31999969482422,50.59000015258789,5021300.0,0.016660059164882446,1.5316426357113195,-2.310331219910026,33.20053669161585,29.38476038457289,-0.9268695445511597,2.7478958823910773,6.619364824473642,13.602181276279367,30.78970889380819,1.0,-3.865008612748049,-1.9970012664794936,-8.44542716968823,4.451424636729243,-5.221214218083865,1.2272116851248782,4.590831369083141,68.42098218468499,3.844388763806876,3.2242129516043696,11,-1.4399986267089844,0.6750011444091797,8.630001068115234,16.080001831054688,8.080001831054688,4,0.09461573249371291,-1.134463856387255,50.41999816894531,-1.0560723007540374,51.06000137329102,-3.1960910444077104,51.31999969482422,0.09461573249371291
3524,2023-11-20,51.90999984741211,52.08000183105469,51.27000045776367,51.59000015258789,4915200.0,0.01268048277726641,1.4545359966708282,0.4776127900885923,32.3015004891588,30.442826225979346,-1.4450883019027216,1.8634345815776356,5.668187601814225,12.71355438601853,31.194955718256878,0.8200035095214844,-4.499628066941639,-1.1374998092651367,-7.46820019786847,5.193200579338196,-4.302850003566803,2.0278503850365297,3.706213228029604,91.94303628119552,28.825390533213046,3.165350194301668,11,-1.1499996185302734,0.024999618530273438,7.694999694824219,14.744998931884766,7.49000167846679,0,0.11269502006004606,1.5316426357113195,51.2599983215332,-1.134463856387255,50.41999816894531,-1.0560723007540374,51.06000137329102,0.11269502006004606
3525,2023-11-21,52.58000183105469,52.77000045776367,51.54999923706055,51.77000045776367,5441900.0,0.012906992595107525,1.0504245859125312,2.531256705528932,34.63289079736532,31.418712554006504,-1.827570314433352,0.8461730240067524,4.749199338826131,11.798416920652969,32.185818604455534,1.220001220703125,-4.084120112342305,-0.21949787139892862,-6.187399773884636,5.748404031086778,-3.203448822641782,2.764453079843925,2.8062869615158874,93.21433291144585,31.304946361382697,2.983950951242854,11,-1.3800010681152344,-0.8350028991699148,7.024997711181641,13.454998016357422,5.949996948242195,1,0.0926207448134484,1.4545359966708282,51.90999984741211,1.5316426357113195,51.2599983215332,-1.134463856387255,50.41999816894531,0.0926207448134484
3526,2023-11-22,52.97000122070313,53.709999084472656,52.7599983215332,52.9000015258789,5586800.0,0.007417257057189763,-4.428481123027291,0.08641922980923591,35.09678864254717,32.28257380846044,-1.999906230595336,0.23427159124826602,4.137981344106187,11.1779105442452,32.94144223176288,1.1299972534179688,-3.612723243767185,0.31900138854981464,-5.464834442161248,6.102837219260877,-2.572916526805713,3.2109193039053423,2.1909617746537293,80.21394956028975,19.3798259731241,2.8919179153555308,11,-1.2650012969970774,-1.6600017547607493,6.634998321533196,7.904998779296868,4.80999755859375,2,0.10458744521728991,1.0504245859125312,52.58000183105469,1.4545359966708282,51.90999984741211,1.5316426357113195,51.2599983215332,0.10458744521728991
3527,2023-11-24,53.43000030517578,53.68999862670898,52.81999969482422,52.97000122070313,2847400.0,0.008684143361749719,-1.289464438086615,6.5714441416879374,66.66665229870813,36.00995561036944,-2.0902741462805565,-0.4280304351782007,3.442073648325831,10.493327792301102,33.55483545964779,0.8699989318847585,-3.079129101977216,0.893500518798831,-4.722762752101865,6.509763789699527,-1.9146311166515133,3.7016321542491752,1.5101434089116381,91.74044750120405,27.7340080817322,2.808131635450347,11,-1.7250003814697266,-2.145000457763672,5.72499942779541,7.444999694824219,4.4199981689453125,4,0.10930189255533596,-4.428481123027291,52.97000122070313,1.0504245859125312,52.58000183105469,1.4545359966708282,51.90999984741211,0.10930189255533596
3528,2023-11-27,53.7400016784668,53.95000076293945,53.209999084472656,53.31999969482422,7096000.0,0.005802009573654843,-1.3124936670382004,0.9130496077488407,70.72892349629197,41.045656953638115,-2.1707968256881713,-0.9871133996646506,2.9619567941834006,9.952836482740459,34.24682094369647,0.7400016784667969,-2.5961464635819738,1.3295017242431655,-4.042803841139026,6.701807289625357,-1.3566510584479303,4.015654506934261,0.9837391399765707,92.16421415821883,24.38677909415709,2.686152782691096,11,-1.7800006866455078,-2.585002899169922,5.292497634887695,7.134998321533203,4.649997711181641,0,0.11276511666023903,-1.289464438086615,53.43000030517578,-4.428481123027291,52.97000122070313,1.0504245859125312,52.58000183105469,0.11276511666023903
3529,2023-11-28,52.790000915527344,53.93000030517578,52.68999862670898,53.25,5731200.0,-0.017677721125195056,-2.757559994451321,-1.0952307426817196,67.86882963169253,44.846263155415365,-0.92803804385548,-0.3321609777416086,3.7456711768944757,10.664004126991934,35.21639522684791,1.240001678466804,-2.1120592036084105,0.5560009002685575,-4.498016925205711,5.610018725742826,-1.9710080124685732,3.083009813005688,1.721665065184851,51.666703753977615,-19.01023629879073,2.5270089127371334,11,-0.8299999237060547,-1.6350021362304688,5.924997329711914,8.009998321533203,5.549999237060547,1,0.12407651304158196,-1.3124936670382004,53.7400016784668,-1.289464438086615,53.43000030517578,-4.428481123027291,52.97000122070313,0.12407651304158196
3530,2023-11-29,53.599998474121094,53.93000030517578,52.84000015258789,53.47999954223633,7385000.0,0.015343768602881447,1.7948628914330989,-0.2608677624268157,68.18178252697018,48.69219326752149,-1.5428536220373417,-1.5002456055229985,2.775693463611532,9.566683327196372,36.631466054716796,1.1399993896484375,-1.7520510710392188,1.5444984436035156,-3.002202754578697,6.091199641785728,-0.7288521554875871,3.8178490426946183,0.7038341656145519,72.22208766522775,-1.8147585046639705,2.2733505990911063,11,-1.6399974822998047,-2.4449996948242188,4.445001602172852,7.000001907348633,7.659999847412109,2,0.10820901524014293,-2.757559994451321,52.790000915527344,-1.3124936670382004,53.7400016784668,-1.289464438086615,53.43000030517578,0.10820901524014293
3531,2023-11-30,52.56000137329102,54.88999938964844,52.43000030517578,53.88000106811523,16805100.0,-0.019402931537996215,-2.1139192830308944,-11.000095368280391,64.88157745345663,52.617720225311835,-0.29916588306161884,-0.8794419934378581,3.649676012003148,10.30304781833182,38.096556092384375,2.4599990844726562,-1.2276089617522814,0.7420013427734418,-3.088924015414122,4.5729267009610055,-1.1734613363203437,2.657464021867227,-8.44000244140625,5.284598231592817,-65.56861905971294,1.915462679093783,11,0.044998168945305395,-1.4050025939941477,5.484998703002923,8.039999008178704,6.840000152587876,3,0.11358442256509504,1.7948628914330989,53.599998474121094,-2.757559994451321,52.790000915527344,-1.3124936670382004,53.7400016784668,0.11358442256509504
3532,2023-12-01,52.4900016784668,52.70000076293945,51.68999862670898,52.04999923706055,7175100.0,-0.0013318054222843934,1.348840510281949,-0.33333525994856295,59.675560700754936,55.55938955966062,0.1065475277245298,-1.2765617652540016,3.5935909318301142,10.09147273401976,40.0917050126402,1.0100021362304759,-0.9171585238578785,0.9270015716552749,-1.8085749502380253,3.662578093548575,-0.44078668929137876,2.2947898326019285,-8.15460273742675,25.000089406946014,-42.137981837939904,1.3677882609466514,12,0.5899982452392578,-1.3350028991699219,5.554998397827148,8.10999870300293,8.879997253417976,4,0.10078104270665755,-2.1139192830308944,52.56000137329102,1.7948628914330989,53.599998474121094,-2.757559994451321,52.790000915527344,0.10078104270665755
3533,2023-12-04,52.25,52.66999816894531,51.86000061035156,51.97999954223633,4726200.0,-0.004572331316294309,-2.1764714682144914,0.613633999167707,61.67664807440074,58.82329484690973,0.5607143132586572,-0.9456405543936341,3.7195277838306353,10.02121571447347,38.41184104786935,0.80999755859375,-0.5701181247228106,0.5984998703002944,-2.1038766026829165,3.3008763432835053,-0.7526883661913146,1.9496881067919034,-7.703509049987787,17.500038743010048,-47.029578216493334,1.3511882364916061,12,0.9699993133544922,-1.095001220703125,5.567499160766602,8.319999694824219,10.0,0,0.10717700428939891,1.348840510281949,52.4900016784668,-2.1139192830308944,52.56000137329102,1.7948628914330989,53.599998474121094,0.10717700428939891
3534,2023-12-05,52.52000045776367,52.97000122070313,51.83000183105469,52.06999969482422,4242000.0,0.005167472875859724,-1.4516208422719428,1.6666666666666667,57.89473948386158,61.40794470096487,0.4317446370706364,-1.0804393810407191,3.340439123059788,9.428678830199253,36.68665412160528,1.1399993896484446,-0.06735298487433283,0.7475002288818331,-1.8779941430423008,3.372994600805967,-0.5652469570802339,2.0602474148439,-7.766639338958733,25.937551036465084,-35.847501785619016,1.3127471859620683,12,0.7699985504150391,-1.3650016784667969,5.202498435974121,8.049999237060547,9.919998168945305,1,0.11176692461389814,-2.1764714682144914,52.25,1.348840510281949,52.4900016784668,-2.1139192830308944,52.56000137329102,0.11176692461389814
3535,2023-12-06,51.83000183105469,52.9900016784668,51.790000915527344,52.84000015258789,4055800.0,-0.01313782598429103,-1.2018359540416537,-2.2444369092527445,54.79452184946721,63.59658172395598,1.1221765533921086,-0.21977597280380223,3.933004336188745,9.767138936531332,34.773279440677655,1.2000007629394531,0.33683059440975427,-0.05799846649169638,-2.459995188909822,2.3439982559264294,-1.2589968277007628,1.14299989471737,-6.87390794683288,4.375099092698526,-55.15166434130536,1.2009983612090633,12,1.4599971771240234,-0.6750030517578125,5.674997329711914,8.739997863769531,10.169998168945312,2,0.12560289584309148,-1.4516208422719428,52.52000045776367,-2.1764714682144914,52.25,1.348840510281949,52.4900016784668,0.12560289584309148
3536,2023-12-07,51.31999969482422,51.90999984741211,50.6500015258789,51.90999984741211,6341100.0,-0.009839901952789276,3.27117964633242,0.5841595377032462,55.69621108888823,62.37764381175378,1.534926086876169,0.3955663443456814,4.31474902907118,9.91970672691997,33.46438591642239,1.2599983215332102,0.7132605905445644,-0.6220005035400362,-2.9140439337957886,1.6700429267157162,-1.7680222186679089,0.5240212115878364,-6.16522770049388,28.632398515202762,-33.00733718046851,1.146021715127875,12,1.4500007629394531,-0.16500091552734375,6.172499656677246,9.25,9.299999237060554,3,0.1936866462552116,-1.2018359540416537,51.83000183105469,-1.4516208422719428,52.52000045776367,-2.1764714682144914,52.25,0.1936866462552116
3537,2023-12-08,52.15999984741211,52.36000061035156,50.97000122070313,51.13999938964844,4620400.0,0.01636789083365109,-1.0441215657125336,-1.7288138880806905,55.69621108888823,60.70734243315336,0.5541008676342187,-0.2617441592569776,3.3387785034659885,8.748277051752183,31.97046867743233,1.3899993896484304,1.0423939461165759,0.0934995651245103,-1.9341760482298156,2.121175178478836,-0.9203382415526491,1.1073373718016697,-6.810523305175408,64.52983859267036,3.593063709124692,1.0138378066771612,12,0.6100006103515625,-1.0050010681152344,5.204998970031738,8.40999984741211,9.25,4,0.1388037135668434,3.27117964633242,51.31999969482422,-1.2018359540416537,51.83000183105469,-1.4516208422719428,52.52000045776367,0.1388037135668434
3538,2023-12-11,53.63999938964844,53.75,52.20000076293945,52.38999938964844,5135300.0,0.028374224435695705,1.1088407481990492,1.2254896460934899,59.90835986798437,59.82284579274134,-1.0522288834520026,-1.6017675171170538,1.7346238049390479,6.957896939046151,30.0693912445809,1.5900001525878906,1.3850415015703774,1.4324991226196317,-0.6222253782673519,3.4872236235066154,0.40513687217614347,2.45986137306312,-8.099712390463502,96.45159146787162,37.80780245760051,1.0273622504434903,12,-0.8699989318847656,-4.135000228881836,3.78749942779541,6.930000305175781,7.260002136230462,0,0.14410886708041404,-1.0441215657125336,52.15999984741211,3.27117964633242,51.31999969482422,-1.2018359540416537,51.83000183105469,0.14410886708041404
3539,2023-12-12,55.040000915527344,55.63999938964844,53.4000015258789,53.84000015258789,7815400.0,0.026099954172428275,-1.153846153846146,0.9600006103515625,63.00211058429393,59.24732668799953,-2.346235441032917,-2.7704972947231,0.22578732390743284,5.2451597428054555,27.82430599720746,2.2399978637695384,1.2640323261440471,2.5955005645751967,0.3799996884318517,4.811001440718542,1.4877501265035207,3.703251002646873,-9.312719668533141,87.97597733503149,32.312805490172195,1.1077504380716738,12,-1.8950004577636719,-3.3900012969970703,-3.2825021743774414,-0.1400012969970703,7.619998931884766,1,0.13099562072206727,1.1088407481990492,53.63999938964844,-1.0441215657125336,52.15999984741211,3.27117964633242,51.31999969482422,0.13099562072206727
3540,2023-12-13,55.349998474121094,55.52999877929688,54.66999816894531,55.099998474121094,5551300.0,0.005632222991230007,1.8196713110037848,0.20833320087865137,62.686556238333225,59.003435441874714,-2.6618075151707146,-2.912418412065257,-0.15880423785491615,4.635265054674363,26.178463054178902,0.8600006103515696,1.0787604767076857,2.703998184204103,0.20429366533069526,5.203702703077511,1.4541459247674027,3.9538504436408033,-9.226208501420722,94.18835591828748,39.91097138298845,1.2498522594367028,12,-2.204998016357422,-3.6999988555908203,-3.5924997329711914,-0.4499988555908203,9.060005187988295,2,0.12809395389419587,-1.153846153846146,55.040000915527344,1.1088407481990492,53.63999938964844,-1.0441215657125336,52.15999984741211,0.12809395389419587
3541,2023-12-14,57.04999923706055,57.47000122070313,55.72000122070313,55.79999923706055,9119700.0,0.030713655100357284,-1.4822764878714179,5.0,67.04331118629554,59.822074384712565,-4.087798600333791,-4.364420570646828,-1.9361373882521988,2.6251231245501003,24.725189049719415,2.1200027465820384,1.0289485550075241,4.104499053955081,1.034567006688377,7.174431101221785,2.569533030321729,5.639465077588433,-10.54556088768225,93.53843102088331,42.18228267131374,1.5349660236333509,12,-2.9899978637695312,-3.594999313354492,-5.2925004959106445,-2.1499996185302734,9.060001373291016,3,0.08676600927496336,1.8196713110037848,55.349998474121094,-1.153846153846146,55.040000915527344,1.1088407481990492,53.63999938964844,0.08676600927496336
3542,2023-12-15,57.83000183105469,58.0099983215332,56.38000106811523,57.04999923706055,16922500.0,0.013672263004824714,1.859655404342761,0.6240020751953125,68.4400365027654,60.57356198786419,-4.504342939879763,-4.807292984131834,-2.778266065524207,1.5536108540565436,23.091684439563007,1.6299972534179759,0.9380072208963952,4.514001464843751,0.9747157387436545,8.053287190943848,2.7443586017936994,6.2836443278938034,-10.667629709396898,96.90195239045708,48.613065072251416,1.76964286305005,12,-3.500001907348633,-4.010002136230469,-6.072503089904785,-2.930002212524414,7.720001220703125,4,0.048244803951084325,-1.4822764878714179,57.04999923706055,1.8196713110037848,55.349998474121094,-1.153846153846146,55.040000915527344,0.048244803951084325
3543,2023-12-18,56.11000061035156,57.81000137329102,56.08000183105469,57.709999084472656,11621300.0,-0.02974236842889888,-1.0843417793077543,-2.0512732732439,63.996625311833796,61.25154930208332,-2.4353192239037185,-2.8515100723292335,-1.2032328221939252,2.9799988772637676,21.353902179413325,1.75,0.9201949168965271,2.551500129699704,-1.0585515753855574,6.161551834784966,0.7464742771570698,4.356525982242339,-8.079818392703743,58.785270458914255,10.472409315538101,1.8050258525426315,12,-1.7800006866455078,-2.2550010681152344,-4.35250186920166,-1.210000991821289,10.010002136230469,0,0.09445730136176067,1.859655404342761,57.83000183105469,-1.4822764878714179,57.04999923706055,1.8196713110037848,55.349998474121094,0.09445730136176067
3544,2023-12-19,57.7599983215332,57.81000137329102,55.79999923706055,56.29999923706055,6341800.0,0.029406481789936656,1.5769172457977194,-0.9125002980235081,66.37795117127719,62.53859700450665,-3.647421318047172,-4.259137434285705,-2.9684743280291244,1.0394890134014503,19.929687612373808,2.010002136230476,1.0394793345187097,3.9089979171752915,-0.06799258478857695,7.88598841913916,1.9205026661933573,5.897493168157226,-8.93143081557455,92.51497040183379,45.27558903494078,1.988495250981933,12,-3.4299983978271484,-3.904998779296875,-6.002499580383301,-2.8599987030029297,8.689998626708984,1,0.05436293794307612,-1.0843417793077543,56.11000061035156,1.859655404342761,57.83000183105469,-1.4822764878714179,57.04999923706055,0.05436293794307612
3545,2023-12-20,57.45000076293945,58.63999938964844,56.93999862670898,57.65999984741211,6049700.0,-0.005366993898927808,-1.7642213386759422,-0.14383507956000313,70.426060530348,64.17524694244663,-2.745063825821589,-3.758273506863901,-2.7761527721811206,1.0395327142943174,18.98037036869043,1.7000007629394602,1.1758429019805945,3.3555004119873075,-0.8816703329488931,7.592671156923508,1.2369150395192037,5.474085784455411,-7.886918791734836,59.24659681759977,6.423438471351055,2.1185853724681016,12,-2.645000457763672,-3.145000457763672,-5.692502021789551,-2.5500011444091797,9.259998321533203,2,0.09068753725471823,1.5769172457977194,57.7599983215332,-1.0843417793077543,56.11000061035156,1.859655404342761,57.83000183105469,0.09068753725471823
3546,2023-12-21,58.5099983215332,58.65999984741211,57.540000915527344,57.77000045776367,4444300.0,0.018450784064698356,1.1538422037193266,-3.5238147138964577,73.22529733153667,66.1229231916298,-2.9926086336955606,-4.618753751004597,-3.9300729776264802,-0.33235135781109193,18.52677058477219,1.2099990844726562,1.3923196318233906,4.138498115539548,-0.49495509865678855,8.771951329735884,1.8217715084413797,6.455224722637716,-8.039224608484204,94.75519252212791,36.82581806666595,2.3167266070981682,12,-3.079998016357422,-4.194997787475586,-6.814999580383301,-3.6099987030029297,5.979999542236328,3,0.10083755785043036,-1.7642213386759422,57.45000076293945,1.5769172457977194,57.7599983215332,-1.0843417793077543,56.11000061035156,0.10083755785043036
3547,2023-12-22,59.27000045776367,59.52999877929688,58.56000137329102,58.84000015258789,5056800.0,0.012989269492950317,1.0421063621323519,0.581083170950481,76.03857824982929,67.91516967850146,-2.9480089706265673,-5.184623125916808,-4.745832128182066,-1.3437488585501498,18.19020404457208,1.020000457763679,1.743925907829805,4.606500244140626,-0.49005842623863316,9.703058914519886,2.058220908951,7.154779579330253,-7.816519608591101,93.02953476028237,28.747425503525974,2.548279335189629,12,-2.8050003051757812,-4.520000457763665,-9.277501106262207,-4.370000839233398,7.179996490478516,4,0.11540408469310104,1.1538422037193266,58.5099983215332,-1.7642213386759422,57.45000076293945,1.5769172457977194,57.7599983215332,0.11540408469310104
3548,2023-12-26,59.79999923706055,59.86999893188477,59.13000106811523,59.459999084472656,3134400.0,0.008942108574379937,2.083327372863139,0.7906974681073792,76.49199385428298,69.41404559738912,-2.8075660429775624,-5.520376683711042,-5.318841723359682,-2.1476060338448093,18.044797573167138,0.7399978637695455,2.190120919653701,4.833499145507815,-0.7309636220682592,10.39796191308389,2.051267761719778,7.615730529295853,-7.215805877670569,98.28010564931384,27.94360757558499,2.7822313837880355,12,-2.530000686645508,-4.704999923706055,-8.922499656677246,-4.899999618530273,6.640003204345703,1,0.09615391117151972,1.0421063621323519,59.27000045776367,1.1538422037193266,58.5099983215332,-1.7642213386759422,57.45000076293945,0.09615391117151972
3549,2023-12-27,59.34000015258789,59.83000183105469,59.02000045776367,59.65999984741211,2878100.0,-0.007692292480625529,1.4545359966708282,-0.941175150624376,77.79422374006971,71.09267531980429,-1.8701314860151115,-4.790098729892016,-4.952573839719975,-1.6637043010917978,17.66281750679889,0.8100013732910156,2.617730517667745,4.04600009918213,-1.7454754442101716,9.837475642574432,1.1502623274859758,6.941737870878285,-5.590077901598747,81.91130634489531,3.0976600664302225,2.895737771696151,12,-1.5450000762939382,-4.079999923706055,-8.46250057220459,-4.440000534057617,6.74999618530272,2,0.11425686849612271,2.083327372863139,59.79999923706055,1.0421063621323519,59.27000045776367,1.1538422037193266,58.5099983215332,0.11425686849612271
3550,2023-12-28,59.4000015258789,59.58000183105469,59.06000137329102,59.5,2900100.0,0.0010111454859575986,2.99997065641592,0.3124955296474008,80.93416286949409,72.63610328460412,-1.447437896623164,-4.6307184843496,-5.09174521448719,-1.71406090982223,17.260194762998804,0.5200004577636648,2.9320087269747077,3.8160013198852454,-2.1950105500509594,9.82701318982145,0.8104953849171395,6.821507254853351,-4.670867005946455,79.82842033742854,-5.112523153927938,3.0055059349681033,12,-1.565002441406243,-4.140001296997063,-8.05250167846679,-4.500001907348626,8.080001831054709,3,0.11868678857342796,1.4545359966708282,59.34000015258789,2.083327372863139,59.79999923706055,1.0421063621323519,59.27000045776367,0.11868678857342796
3551,2023-12-29,58.52999877929688,59.38999938964844,58.27000045776367,59.29999923706055,2880100.0,-0.014646510508976696,1.3578905945702848,7.700122072174556,74.33154643862031,73.29071549969912,-0.38601281467636284,-3.468350358659343,-4.281061020337269,-0.8532659089877015,17.234642436892567,1.1300010681152273,3.1093509450276784,2.647498703002938,-3.324022266605958,8.619019672611834,-0.33826178180150634,5.633259187807383,-2.978325953452064,16.249910592947945,-68.3286903994426,2.9857604848044472,12,-0.6949996948242259,-3.269998550415046,-7.057498931884773,-3.6299991607666087,11.500000000000007,4,0.13975739750176097,2.99997065641592,59.4000015258789,1.4545359966708282,59.34000015258789,2.083327372863139,59.79999923706055,0.13975739750176097
3552,2024-01-02,57.77999877929688,58.77000045776367,57.349998474121094,58.099998474121094,6012300.0,-0.012813941835674303,-1.406782400672421,0.415583772188391,66.74756951945933,73.59637596721305,0.3980025567966621,-2.426104461321941,-3.603541524244015,-0.13624858233622206,16.6599201105121,1.4200019836425781,3.275572884112549,1.6329988479614315,-4.172131374288419,7.438129070211282,-1.2695662631634903,4.535563959086353,-1.537393776485672,17.063501074018973,-63.2863073560774,2.9025651111249235,1,0.055000305175774145,-2.519998550415046,-6.272499084472663,-2.8799991607666087,10.069999694824226,1,0.11613013544882422,1.3578905945702848,58.52999877929688,2.99997065641592,59.4000015258789,1.4545359966708282,59.34000015258789,0.11613013544882422
3553,2024-01-03,57.849998474121094,58.22000122070313,56.93999862670898,57.27999877929688,5329500.0,0.0012114866096066823,-1.0480041503906246,-1.7812507450587876,62.73797764995258,73.19193446484365,0.6713806857539453,-2.166113044455372,-3.7012472475529705,-0.2516131697347248,15.956228309647885,1.2800025939941548,3.25422354744142,1.4229986190795927,-4.125228156699023,6.971225394858209,-1.3511147688097154,4.197112006968901,-1.027010442658117,31.487849080711943,-45.91871220480381,2.77411338788931,1,0.5550003051757812,-2.589998245239258,-6.354998588562012,-3.8499984741210938,12.590003967285156,2,0.1486603059802718,-1.406782400672421,57.77999877929688,1.3578905945702848,58.52999877929688,2.99997065641592,59.4000015258789,0.1486603059802718
3554,2024-01-04,58.38999938964844,58.72999954223633,57.77999877929688,58.0,5365400.0,0.009334501811074647,-1.2891534148359445,0.6842098218468584,63.49911340489789,72.42227367312698,0.25718965025492935,-2.3650579602747897,-4.254868643682457,-0.8202483442748587,15.526426589674392,0.950000762939446,3.160856259765197,1.6694995880126982,-3.6236792439317824,6.962678419957179,-0.9770898279595386,4.316089003984935,-1.4500007629394602,54.92420465826001,-19.51853953307132,2.6465894159722394,1,0.0149993896484375,-3.1299991607666016,-6.8324995040893555,-4.635000228881836,11.870002746582031,3,0.13786612666389142,-1.0480041503906246,57.849998474121094,-1.406782400672421,57.77999877929688,1.3578905945702848,58.52999877929688,0.13786612666389142
3555,2024-01-05,58.34000015258789,58.93000030517578,58.08000183105469,58.2599983215332,4913900.0,-0.000856297954841434,-2.8636749839607427,0.20513322117453733,56.711762921938856,70.58743651650501,0.49920894750182754,-1.899740085132109,-4.265774392619946,-0.7991454597207692,15.096607188350541,0.8499984741210938,3.2520457642267644,1.2940004348754854,-3.5110644866892926,6.0990653564402635,-1.1085320259069036,3.6965328956578745,-1.4000015258789134,57.1429016291089,-14.26950877353142,2.4025324607823886,1,0.06499862670898438,-3.0799999237060547,-6.782500267028809,-4.945001602172852,11.060001373291001,4,0.13284189518396738,-1.2891534148359445,58.38999938964844,-1.0480041503906246,57.849998474121094,-1.406782400672421,57.77999877929688,0.13284189518396738
3556,2024-01-08,61.2599983215332,61.29999923706055,58.45000076293945,58.54999923706055,6054500.0,0.05005139117771806,1.0430089884629372,33.87421323669655,64.59573448529656,69.31600943155692,-2.2235040246152593,-4.2550342520368005,-7.162421895051821,-3.7235297660732627,14.54878747868385,2.9599990844726562,3.253744909242215,3.716998672485353,-0.6286370477841103,8.062634392754816,1.5441808123506249,5.889816532620081,-3.851199645996097,99.08254793743897,29.618177655312437,2.172817860134731,1,-2.1399993896484375,-5.284997940063477,-9.702498435974121,-8.504999160766602,9.619998931884766,0,0.10153452833533683,-2.8636749839607427,58.34000015258789,-1.2891534148359445,58.38999938964844,-1.0480041503906246,57.849998474121094,0.10153452833533683
3557,2024-01-09,59.4000015258789,61.20000076293945,59.31000137329102,60.31000137329102,9085900.0,-0.03036233833849955,-2.4678883028799534,-0.335793415070176,63.83516903066838,67.90969556226642,-0.3834512976191746,-1.9234397646965533,-5.293114058979448,-1.862971984262117,14.298822982122323,1.9499969482421804,3.199328515336873,1.4950017929077077,-2.104778887663734,5.09478247347915,-0.3048885473780132,3.2948921331934287,-1.3199996948242116,56.42207694488279,-13.798562387521628,1.799890340285722,1,-0.2800025939941335,-3.4250011444091726,-7.520002365112298,-6.645002365112298,10.86000061035157,1,0.17895617812041298,1.0430089884629372,61.2599983215332,-2.8636749839607427,58.34000015258789,-1.2891534148359445,58.38999938964844,0.17895617812041298
3558,2024-01-10,61.36999893188477,61.599998474121094,59.13000106811523,59.38000106811523,6296100.0,0.033164938643100994,1.0163269246339501,-2.186811205989476,64.78297762792526,66.46400154980591,-2.354974648324692,-3.462137705564281,-7.24812529303955,-3.8086525582321613,15.03621870401291,2.4699974060058665,3.049116787704989,3.0784992218017635,-0.2422757789854657,6.399274222588993,1.4181117214081524,4.7388867221953745,-2.9199981689453196,93.97906909395957,25.480581760064894,1.6603875003936137,1,-2.1000003814697337,-5.244998931884773,-9.252499580383308,-8.614999771118171,7.110004425048835,2,0.10558904440308958,-2.4678883028799534,59.4000015258789,1.0430089884629372,61.2599983215332,-2.8636749839607427,58.34000015258789,0.10558904440308958
3559,2024-01-11,62.25,62.33000183105469,60.959999084472656,62.0,5072200.0,0.014339271361108352,5.682880535913658,0.12562827556329056,68.77934713728948,65.11346646844984,-3.105342492406784,-3.978255520947407,-8.104539837049145,-4.654980974568403,16.500991119646958,1.3700027465820312,2.801335682106796,3.5980003356933565,0.19895644002673407,6.997044231359979,1.8984783878600453,5.297522283526668,-3.16999969482422,98.11760397518383,27.27362352338379,1.6995219478333112,1,-2.614999771118164,-5.759998321533203,-10.062500953674316,-9.89000129699707,5.660003662109389,3,0.13156630427961846,1.0163269246339501,61.36999893188477,-2.4678883028799534,59.4000015258789,1.0430089884629372,61.2599983215332,0.13156630427961846
3560,2024-01-12,62.43999862670898,63.040000915527344,61.7599983215332,62.63000106811523,4792300.0,0.003052186774441301,1.534653240975014,-0.760009765625,66.49874733115234,64.24315545650896,-3.150027686918122,-3.804935660895353,-8.295660019720849,-4.829499850960936,18.150792607059923,1.2800025939941406,2.496659172173203,3.4334989547729435,0.005704164404505718,6.861293745141381,1.7196015595887246,5.147396349957162,-3.30999755859375,86.92805514439735,18.31932225607011,1.7138973951842196,1,-2.449998855590813,-5.594997406005852,-10.217499732971184,-10.079999923706048,2.8999977111816335,4,0.12524028958220468,5.682880535913658,62.25,1.0163269246339501,61.36999893188477,-2.4678883028799534,59.4000015258789,0.12524028958220468
3561,2024-01-16,62.0,62.38999938964844,61.0099983215332,61.09000015258789,6578200.0,-0.007046743055512561,-1.5794327884632524,-4.7894113395438485,61.777399928313955,63.69091439082614,-2.420597629270233,-3.135858268607052,-7.866432307768946,-4.375305195464534,18.723353784005326,1.4300003051757741,2.1948276138207845,2.746000289916992,-0.7997745486601531,6.2917751284941374,0.9731128706284196,4.518887709205565,-2.0879989624023523,73.40151007382566,7.556253521483569,1.7728874192885737,1,-2.010000228881836,-5.154998779296875,-9.777501106262207,-9.64000129699707,4.959999084472656,1,0.11935486332062739,1.534653240975014,62.43999862670898,5.682880535913658,62.25,1.0163269246339501,61.36999893188477,0.11935486332062739
3562,2024-01-17,60.61999893188477,61.61999893188477,59.72999954223633,61.20000076293945,5407700.0,-0.022258081743793956,1.6619744038856068,-0.6373647563833232,53.29582008359223,62.64178577234166,-0.6653452293796533,-1.6191343914537342,-6.522486538876173,-3.0028800188964837,18.75430253426392,2.270000457763672,1.8113586246993094,1.2264993667602582,-2.3028794648642616,4.755878198384778,-0.5381900490519982,2.9911887825725145,2.420001983642571,38.10736373188658,-22.658760840920692,1.7646894158122584,1,-0.20999908447266336,-3.6149978637695384,-8.6574993133545,-8.260000228881843,7.020000457763665,2,0.16925104754722553,-1.5794327884632524,62.0,1.534653240975014,62.43999862670898,5.682880535913658,62.25,0.16925104754722553
3563,2024-01-18,61.40999984741211,61.4900016784668,60.290000915527344,61.0,4429100.0,0.013032017971742471,3.210503068470048,-0.7068940569835135,58.10493437344852,62.042432546625065,-1.0026983673697671,-2.0993487170255776,-7.110894617439605,-3.7793341327541725,18.973334223947994,1.2000007629394531,1.6140576574644854,1.7515003204345732,-1.5267808196285912,5.0297814604977376,0.11235975040299451,3.390640890466152,1.563801040649416,50.755275170941005,-7.0330783149604486,1.6391405700315809,1,-0.8499984741210938,-3.789999008178711,-9.447500228881836,-9.05000114440918,6.990001678466783,3,0.1441133742193179,1.6619744038856068,60.61999893188477,-1.5794327884632524,62.0,1.534653240975014,62.43999862670898,0.1441133742193179
3564,2024-01-19,60.9000015258789,62.099998474121094,60.08000183105469,61.54999923706055,9170200.0,-0.008304809034366145,1.3085726243648514,-1.585360861191506,55.673225140540794,61.927039459803055,-0.11087296930887902,-1.4145736070915902,-6.388822831951707,-3.269155410825455,19.492485240015515,2.0199966430664062,1.6093437565284674,1.0845018386840763,-2.110655475231809,4.279659152599962,-0.5130768182738663,2.682080495642019,2.0089233352661253,35.347477287578286,-18.84111263120095,1.5975786569579422,1,-0.1550006866455007,-2.680000305175774,-9.762501716613762,-8.54000282287597,9.049995422363288,4,0.12446636520745669,3.210503068470048,61.40999984741211,1.6619744038856068,60.61999893188477,-1.5794327884632524,62.0,0.12446636520745669
3565,2024-01-22,62.65999984741211,62.79999923706055,61.4000015258789,61.88000106811523,8398000.0,0.02889980751125787,1.6415111994011766,-1.2000023475142736,64.6350256525746,61.93140514505617,-1.3339110956430247,-2.9136218444191826,-7.893225929557197,-5.016980800017961,19.768251804306384,1.8999977111816477,1.7468811055627356,2.5840002059936538,-0.6484433935793135,5.816443805566621,0.9677784062071666,4.200222005780141,0.185346507354744,95.43975884152479,34.94637913910127,1.6162217997864847,1,-1.5749988555908203,-3.8050003051757812,-10.262499809265137,-10.30000114440918,6.850002288818359,0,0.08378557018005006,1.3085726243648514,60.9000015258789,3.210503068470048,61.40999984741211,1.6619744038856068,60.61999893188477,0.08378557018005006
3566,2024-01-23,64.41000366210939,64.77999877929689,63.77000045776367,64.26000213623047,8220600.0,0.0279285639795539,1.2696801625332848,0.19230994952855826,71.93913951901973,62.831846310428546,-2.8944824597837524,-4.425865043025773,-9.385240845818792,-6.775328515458163,20.34785091362308,2.11999893188478,1.9018943023983539,4.039003753662122,0.36199087039774724,7.716016636926497,2.200497312029931,5.877510195294313,-4.680004119873061,92.67336290920191,25.584008167144205,1.8385064416321881,1,-2.4550037384033345,-4.160003662109375,-12.012503623962417,-12.05000495910646,4.699996948242173,1,0.014438637213248784,1.6415111994011766,62.65999984741211,1.3085726243648514,60.9000015258789,3.210503068470048,61.40999984741211,0.014438637213248784
3567,2024-01-24,66.11000061035156,66.72000122070311,64.76999664306639,65.05999755859375,7735400.0,0.026393368290432706,-1.3926364861828386,6.999949137886524,74.67146641241413,63.930567286482855,-3.9588897259262126,-5.889088806338421,-10.783799882181185,-8.483289294233039,20.786810373941556,2.3099975585937216,2.2487983296471654,5.397000694274901,0.9577816556975591,9.836219732852243,3.1773911749862336,7.616610213563568,-6.27900108337402,90.81324297555625,18.426556636298955,2.21960951928867,1,-2.885000228881843,-4.850000381469734,-12.352499961853027,-13.750001907348633,4.3300018310546875,2,0.01285733574759651,1.2696801625332848,64.41000366210939,1.6415111994011766,62.65999984741211,1.3085726243648514,60.9000015258789,0.01285733574759651
3568,2024-01-25,65.55000305175781,67.36000061035156,65.01999664306639,67.26999664306639,6800400.0,-0.008470693592855127,1.4631600926770068,-1.6380843735921855,71.3604095112586,64.21735199470164,-3.0660294683644693,-5.139745590509506,-9.959730293973067,-7.9184659207175585,21.16461014144359,2.3400039672851705,2.260781126202076,4.5495029449462905,-0.3605632748981975,9.459569164790771,2.09446983502405,7.004536054868531,-5.44344345703125,75.13739200422552,0.5194371832965317,2.455033109922241,1,-2.005002975463867,-3.970003128051758,-11.475003242492676,-13.190004348754883,5.839996337890625,3,0.03188400061919716,-1.3926364861828386,66.11000061035156,1.2696801625332848,64.41000366210939,1.6415111994011766,62.65999984741211,0.03188400061919716
3569,2024-01-26,66.12000274658203,66.76999664306639,65.34999847412111,65.45999908447266,6691500.0,0.008695647113458493,-2.2272506588986385,-0.3837244891169862,72.51159807896298,64.88544652223615,-3.3853439031595656,-5.4554653318283215,-10.2368261860005,-8.49081460329576,21.64614011526207,1.419998168945284,2.4596510259585003,4.780502510070804,-0.563853869225369,10.124858889366976,2.1083243204227244,7.45268069971889,-5.578236690917969,79.19466351932762,2.2684853934061664,2.672178189648086,1,-2.575002670288086,-4.540002822875977,-12.02750301361084,-13.760004043579102,2.9199981689453125,4,0.03448273872636398,1.4631600926770068,65.55000305175781,-1.3926364861828386,66.11000061035156,1.2696801625332848,64.41000366210939,0.03448273872636398
3570,2024-01-29,66.44999694824219,66.63999938964844,65.66000366210939,65.80999755859375,4443400.0,0.004990837688330529,-1.085125724396572,0.9696906644472187,67.66509361080332,65.53963470917944,-3.449447251946161,-5.512857826616255,-10.296925675782745,-8.837868589203012,22.153692567210893,0.9799957275390483,2.527969035509159,4.7579969406127915,-0.9643615883540804,10.480355469579663,1.8968176761293591,7.619176205096224,-5.499136819296872,74.65170965373389,0.506345417469106,2.861179264483434,1,-2.904996871948242,-4.299997329711914,-12.357497215270996,-14.089998245239258,4.870002746582031,0,0.052671183758310036,-2.2272506588986385,66.12000274658203,1.4631600926770068,65.55000305175781,-1.3926364861828386,66.11000061035156,0.052671183758310036
3571,2024-01-30,66.70999908447266,66.91999816894531,65.80000305175781,66.19000244140625,5830000.0,0.003912748655699572,1.382981486441517,0.8124955296473786,77.9220926823611,68.27588722015375,-3.320232959973893,-5.405770042796519,-10.270065402926576,-9.118701286959848,23.339420414252366,1.1199951171875,2.4795525973863235,4.60899906158447,-1.3270998098484625,10.545097933017402,1.6409496258680036,7.577048497300936,-5.374590526642969,74.90345443137547,-1.4224927633167823,2.9680494357164657,1,-2.9899978637695312,-4.559999465942383,-12.154998779296875,-14.350000381469727,6.3600006103515625,1,0.04197276405613892,-1.085125724396572,66.44999694824219,-2.2272506588986385,66.12000274658203,1.4631600926770068,65.55000305175781,0.04197276405613892
3572,2024-01-31,64.48999786376953,65.27999877929689,63.59000015258789,64.87000274658203,9668100.0,-0.033278387815475874,1.8166715410144147,-0.7307833384685358,61.69415547445109,68.67468956470958,-0.5515425957637987,-2.800901383192304,-7.76245152702225,-6.947660400426926,24.641539615715725,3.1199989318847656,2.426617612579591,2.0534978866577163,-3.6063716702400654,7.713367443555505,-0.7764368917911781,4.883432665106611,-2.793113782788531,23.87261543505251,-48.1457805114497,2.8299347784488944,1,-0.7699966430664062,-2.339998245239258,-9.617497444152832,-12.254999160766602,6.8600006103515625,2,0.07163905876290233,1.382981486441517,66.70999908447266,-1.085125724396572,66.44999694824219,-2.2272506588986385,66.12000274658203,0.07163905876290233
3573,2024-02-01,66.44999694824219,66.69000244140625,64.58999633789061,64.70999908447266,9622500.0,0.030392295695419458,-1.1212146900274573,-4.578882910375843,64.56310576876783,69.66245407895704,-1.9237357102630739,-4.304256865402635,-9.433212504427452,-8.960090033207024,26.488192094154485,2.2000045776367188,2.542438982850072,3.5834970474243164,-1.91360744145382,9.08060153630246,0.8349448029852482,6.332049291863385,-4.4133258754989555,85.8858408204926,16.459592952426476,2.7485522444390718,2,-2.069995880126953,-4.299997329711914,-10.842496871948242,-14.514997482299805,5.010002136230469,3,0.06004523215060309,1.8166715410144147,64.48999786376953,1.382981486441517,66.70999908447266,-1.085125724396572,66.44999694824219,0.06004523215060309
3574,2024-02-02,66.44000244140625,66.98999786376953,65.90000152587889,66.33999633789061,8319500.0,-0.00015040643032271372,-1.2244920202413034,0.05747484269836171,64.0449706088547,69.5968924074326,-1.1680863204171033,-3.858058904237268,-9.149087262272381,-9.019083626252389,28.16223828011639,1.0899963378906392,2.9126524496231596,3.1710023880004883,-2.1210370257095406,8.46304180171051,0.5249826811454739,5.817022094855503,-4.083931596406515,83.82365315851537,15.925071932229272,2.6460197068550118,2,-0.9650020599365234,-4.290002822875977,-10.257503509521484,-14.445003509521477,4.899993896484375,4,0.0745032625880413,-1.1212146900274573,66.44999694824219,1.8166715410144147,64.48999786376953,1.382981486441517,66.70999908447266,0.0745032625880413
3575,2024-02-05,66.08999633789061,66.44000244140625,64.86000061035156,66.41000366210939,9137500.0,-0.005268002568547647,7.315692258271763,-3.1998779371374555,64.45229011337872,68.76502025125026,-0.3133171716333294,-3.054266664713566,-8.544965014104008,-8.715732853229468,29.55073222071951,1.5800018310546875,3.177893026003389,2.4334964752197124,-2.458749666185369,7.325742616624801,-0.012626595482828407,4.879619545922253,-3.4336897069697656,73.5293490663518,6.065495627726875,2.4461230707025434,2,-0.6149959564208842,-3.9399967193603374,-9.56249618530272,-14.094997406005838,4.0900039672851705,0,0.04463617402177755,-1.2244920202413034,66.44000244140625,-1.1212146900274573,66.44999694824219,1.8166715410144147,64.48999786376953,0.04463617402177755
3576,2024-02-06,67.48000335693361,67.55999755859375,65.88999938964844,66.5,13315800.0,0.02103203353101235,1.9298425254816927,-3.0624403967192078,74.22317972800879,68.71521061964968,-1.3656622398192866,-4.1680942506238665,-9.672037330622885,-10.130734925959182,29.925847472795063,1.6699981689453125,3.5938420050041913,3.5125032424926914,-1.526886437876101,8.551892922861484,0.9928084023082988,6.032198082677084,-4.541475087246923,97.98503138719623,25.700377719152584,2.519694840184395,2,-1.9050045013427876,-5.230005264282241,-10.932503700256362,-15.485004425048835,0.5599975585937358,1,0.056905692751363146,7.315692258271763,66.08999633789061,-1.2244920202413034,66.44000244140625,-1.1212146900274573,66.44999694824219,0.056905692751363146
3577,2024-02-07,70.02999877929689,73.91000366210938,67.22000122070311,73.83000183105469,25551100.0,0.03778890479413799,2.3787833833610197,-3.8775408521536687,77.07287056789883,69.34992851483193,-3.6890753559667644,-6.198694728087446,-11.93887515107567,-12.69881528182674,30.925729355509162,6.690002441406264,3.8227881907609174,5.530998802185067,0.2820312989042293,10.779966305465905,2.9065150505446553,8.155482553825486,-6.72175296649764,58.369079037845914,-15.95156057707684,2.6244837516404185,2,-1.2799968719482564,-4.6049976348877095,-13.482499122619643,-18.034999847412116,-3.3099975585937784,2,0.04340998098697746,1.9298425254816927,67.48000335693361,7.315692258271763,66.08999633789061,-1.2244920202413034,66.44000244140625,0.04340998098697746
3578,2024-02-08,67.84999847412111,70.63999938964844,67.76000213623047,69.79000091552734,8370900.0,-0.031129520822157475,-1.7169847987562619,0.5105265482639108,69.75553836037815,69.04369965721139,-1.283482616096336,-3.6979327226029426,-9.505204741457504,-10.516548469727766,31.791701737231183,2.8799972534179688,3.7404510078022355,3.026998519897475,-2.208696939309746,8.262693979104696,0.4091507902938645,5.644846249501086,-3.4815768763908466,33.03863928740652,-44.30287967559176,2.6178477296036093,2,0.9000034332275249,-2.4249973297119283,-11.302498817443862,-15.854999542236335,-0.29999542236329546,3,0.05158437846295505,2.3787833833610197,70.02999877929689,1.9298425254816927,67.48000335693361,7.315692258271763,66.08999633789061,0.05158437846295505
3579,2024-02-09,70.44000244140625,70.86000061035156,68.19999694824219,68.25,7522400.0,0.038172498533997734,-1.3231386345766867,-1.1288658172093837,71.11835438699454,69.42739529901041,-3.571871872409872,-5.947851829200005,-11.77558635423867,-13.080100903446137,32.38965640340079,3.0100021362304545,3.500134197970297,5.207502365112305,-0.4453681520766395,10.860372882301256,2.3810671065178326,8.033937623706777,-5.117422637238079,61.65745800462316,-12.841431805871359,2.8264352585944748,2,-1.6900005340576172,-4.595001220703125,-13.607502937316895,-18.445003509521477,-2.6500015258789062,4,0.014480360700084738,-1.7169847987562619,67.84999847412111,2.3787833833610197,70.02999877929689,1.9298425254816927,67.48000335693361,0.014480360700084738
3580,2024-02-12,70.26000213623047,71.08999633789062,70.12999725341797,70.66000366210938,4790800.0,-0.0025553705130193505,-1.9090383659503636,-0.1826488949583345,67.35904748924975,68.25372361088692,-3.123004140919903,-5.430376063403557,-11.297578030654364,-12.874267510907167,32.733992165394305,0.9599990844726562,3.372606890347697,4.6365018844604435,-1.2787963733004943,10.551800142221381,1.6788527555799817,7.5941510133409125,-4.078679946268181,54.488783273940776,-16.97952825592578,2.957649128880468,2,-1.510000228881836,-4.2649993896484375,-13.427502632141113,-18.265003204345696,-2.3899993896484375,0,0.015371394375509828,-1.3231386345766867,70.44000244140625,-1.7169847987562619,67.84999847412111,2.3787833833610197,70.02999877929689,0.015371394375509828
3581,2024-02-13,69.40000152587889,69.55999755859375,68.25,68.51999664306639,5427300.0,-0.012240258813031035,1.1833348168304354,-2.200003814682714,60.27482972060972,68.096020749349,-2.057686513305427,-4.203053347898916,-10.109891059870542,-11.988541985344078,33.30596507777406,2.0100021362304688,3.150849214654329,3.406501197814933,-2.48015249715516,9.293154892785026,0.4631743503298793,6.349828045299979,-2.445811188701896,32.58594184784089,-34.930258572743874,2.943326847485048,2,-0.15000152587889204,-3.219999313354478,-12.567502021789537,-17.40500259399412,-0.8300018310546733,1,0.011239175247078848,-1.9090383659503636,70.26000213623047,-1.3231386345766867,70.44000244140625,-1.7169847987562619,67.84999847412111,0.011239175247078848
3582,2024-02-14,70.87999725341797,70.94000244140625,69.93000030517578,70.08000183105469,3703400.0,0.021325586383268202,1.1956429797573536,0.9090806630600639,65.74127024684894,68.22692791358023,-2.833959671566788,-5.138434699198044,-11.235989919783762,-13.412070492691484,34.994771851220214,1.540000915527358,3.108343512595809,4.373497009277344,-1.326738301844486,10.073732320399174,1.5233793537164217,7.223614664838259,-3.230225583747739,93.69371020622313,26.02035027543198,2.8501176555609153,2,-1.4949951171875,-4.359994888305664,-13.332497596740723,-18.169998168945312,-2.5799942016601562,2,-0.04006766997657685,1.1833348168304354,69.40000152587889,-1.9090383659503636,70.26000213623047,-1.3231386345766867,70.44000244140625,-0.04006766997657685
3583,2024-02-15,70.26000213623047,71.48999786376953,70.04000091552734,71.44999694824219,3186000.0,-0.008747109780081197,1.2834657967932428,-1.4875020265695185,62.19081399100105,68.0209105115965,-1.8066705928498834,-4.0279390340753025,-10.254268590452277,-12.73001791628218,36.822230731292414,1.4499969482421875,2.909021380138853,3.311001777648926,-2.0895552208120876,8.711558776109946,0.6107232784184191,6.0112802768794324,-2.0100021362304688,62.61412202853718,-3.453080929405374,2.70027849923051,2,-0.875,-3.739999771118164,-12.712502479553223,-17.550003051757812,-2.3700027465820312,3,-0.050384298432890495,1.1956429797573536,70.87999725341797,1.1833348168304354,69.40000152587889,-1.9090383659503636,70.26000213623047,-0.050384298432890495
3584,2024-02-16,68.48000335693361,70.08000183105469,67.90000152587889,70.08000183105469,4527800.0,-0.025334453816917568,1.7250029802350988,1.3445423946145096,55.507342308945375,67.02702742221501,0.32758268093935783,-1.7401681464897791,-8.134473582900185,-10.895606517857978,38.00497296157522,2.3600006103515767,3.1115178242161647,1.152002906799325,-3.468758876140356,5.772764689739006,-1.1583779846705227,3.4623837982691725,5.430000305175767,16.15605634281804,-46.8083429503899,2.3103808914698423,2,1.4199981689452983,-1.6600017547607564,-10.782504081726088,-15.620004653930678,-1.0300064086914205,4,-0.013580611267327458,1.2834657967932428,70.26000213623047,1.1956429797573536,70.87999725341797,1.1833348168304354,69.40000152587889,-0.013580611267327458
3585,2024-02-20,67.91000366210939,68.36000061035156,66.76000213623047,68.16000366210939,3271400.0,-0.008323593266391205,3.9231184562657675,0.15625014901175543,53.20172015589373,64.69130969198001,1.321913557267365,-0.7975769215974537,-7.202051122652456,-10.263098650664645,38.700023539357765,1.7200012207031392,3.1095676573081334,0.31950302124025143,-3.7480763318168755,4.387082374297371,-1.714286655288305,2.353292697768808,5.879799957275381,24.312950626643527,-35.60697223661344,2.0337896765285612,2,2.4249992370605327,-1.0900020599365376,-9.847502708435073,-14.685003280639663,-0.6400070190429972,1,-0.0017670849670267108,1.7250029802350988,68.48000335693361,1.2834657967932428,70.26000213623047,1.1956429797573536,70.87999725341797,-0.0017670849670267108
3586,2024-02-21,65.33999633789061,65.51999664306639,61.0,62.02999877929688,12820100.0,-0.037844311377245865,1.4632146584233245,-13.239990234374915,52.22629203110102,61.930578743446915,3.974386730752272,1.9454180541803368,-4.275570961711367,-7.656229686954362,38.132877824832455,6.910003662109389,3.0677756855124727,-2.297003936767595,-6.230548549205949,1.6365406756707657,-4.263776242986779,-0.3302316305484112,8.168615222167986,41.37270945383256,-22.152430875657835,1.9667723062191802,2,0.9050025939941548,1.4800052642822408,-6.922495841979966,-11.759996414184556,2.970001220703139,2,0.03872063897292066,3.9231184562657675,67.91000366210939,1.7250029802350988,68.48000335693361,1.2834657967932428,70.26000213623047,0.03872063897292066
3587,2024-02-22,66.95999908447266,67.23000335693361,65.76999664306639,66.94999694824219,7627600.0,0.024793431854580827,4.309012220665377,0.0030217956519334155,51.36000514322707,59.8866306082079,2.09323397393986,0.4135637494564719,-5.540006459083102,-9.236921204253363,36.72524911734693,1.8900070190429972,3.09630519345734,-0.7195011138915959,-4.601609888422402,3.1626076606392104,-2.660555501157006,1.2215532733738144,5.7980957819824255,56.81601809526926,-3.7203386058130903,1.9410543872654042,2,-0.7150001525878906,-0.1399974822998047,-8.542498588562012,-13.379999160766602,0.8600006103515625,3,0.024044214939735742,1.4632146584233245,65.33999633789061,3.9231184562657675,67.91000366210939,1.7250029802350988,68.48000335693361,0.024044214939735742
3588,2024-02-23,67.63999938964844,67.88999938964844,67.19000244140625,67.5,3772600.0,0.010155321303364051,1.1874925494122976,13.996948893974066,53.08958835869914,57.88343438284175,1.5425257122716403,-0.10733414370601224,-5.8969189341366075,-9.87453441731536,35.12002789295269,0.9300003051757812,2.872762986161206,-0.14400062561034588,-3.8950579792525417,3.60705672803185,-2.0195293024314367,1.731528051210745,4.412609784819338,73.12773183523872,14.895241535072884,1.875528676821097,2,-1.3950004577636719,-0.6449966430664062,-8.932498931884766,-14.059999465942383,1.2099990844726705,4,0.009757594146436066,4.309012220665377,66.95999908447266,1.4632146584233245,65.33999633789061,3.9231184562657675,67.91000366210939,0.009757594146436066
3589,2024-02-26,68.40000152587889,69.48000335693361,67.76999664306639,68.0,5205000.0,0.011235986739922543,-2.976721698322371,2.8571662125339583,55.824518623139234,56.60182006438503,0.5170960767832895,-0.724934189513661,-6.363473716589269,-10.58650141870087,33.599978724286174,1.8400039672851705,2.352092575405706,0.5020015716552564,-3.173957301123963,4.177960444434476,-1.3359778647343603,2.339981008044873,2.989451098120824,87.26413439245091,29.6873957995277,1.8379794363896116,2,-2.1550025939941264,-1.4049987792968608,-9.310000419616685,-14.820001602172837,2.9199981689453267,0,-0.007456171415983093,1.1874925494122976,67.63999938964844,4.309012220665377,66.95999908447266,1.4632146584233245,65.33999633789061,-0.007456171415983093
3590,2024-02-27,69.94999694824219,70.27999877929689,68.87000274658203,69.31999969482422,4991500.0,0.022660751283417158,1.1860388093421312,1.574987125445897,56.178073674998394,56.14662494820599,-1.2085947030972335,-2.1073172545377616,-7.605954131031311,-12.062674397271138,32.080535234750144,1.8799972534179972,2.121241233687641,1.8769969940185547,-1.841709026582535,5.5957030146196445,0.017643983718002687,3.7363500043191067,0.8160885183175424,96.44394531828048,42.16187406163216,1.8593530103005464,2,-3.704998016357422,-2.4949951171875,-10.467495918273926,-16.369997024536133,-0.7199935913085795,1,-0.03573981571221241,-2.976721698322371,68.40000152587889,1.1874925494122976,67.63999938964844,4.309012220665377,66.95999908447266,-0.03573981571221241
3591,2024-02-28,69.51000213623047,70.05000305175781,68.77999877929689,69.94999694824219,2744800.0,-0.006290133398251352,2.9687198254794698,-0.6984075083257645,48.5458704615656,54.2360249720634,-0.8396539639230411,-1.524984461480642,-6.9120212864170725,-11.561044839927334,30.373018232737014,1.2700042724609233,1.6205067925283885,1.2970020294189482,-2.4164693715329975,5.010473430370894,-0.5597336710570318,3.153737729894928,0.7699966430664205,82.92691178833917,27.957174845538255,1.8567357004759764,2,-3.265003204345703,-2.0550003051757812,-9.54000186920166,-14.160001754760742,1.4000015258789062,2,-0.032225657089953175,1.1860388093421312,69.94999694824219,-2.976721698322371,68.40000152587889,1.1874925494122976,67.63999938964844,-0.032225657089953175
3592,2024-02-29,69.11000061035156,70.15000152587889,68.15000152587889,70.05000305175781,5782100.0,-0.005754589463181969,2.508773808408488,2.1363943749891625,53.91305048337662,53.31627347121624,-0.801406719539898,-0.8022490412352425,-6.2826397905624916,-11.097276748383848,30.23609681545092,2.0,1.2159588532434782,0.6660003662109375,-2.6228492070802076,3.9548499395020826,-0.9784244204346351,2.31042515285651,-8.110000610351562,62.135936712985995,4.21063180313277,1.6444247866455755,2,-3.470001220703125,-1.654998779296875,-8.007500648498528,-12.890001296997063,-0.720001220703125,3,-0.011575792861995504,2.9687198254794698,69.51000213623047,1.1860388093421312,69.94999694824219,-2.976721698322371,68.40000152587889,-0.011575792861995504
3593,2024-03-01,70.44000244140625,70.48999786376953,68.56999969482422,69.08999633789061,4836700.0,0.019244708715216996,1.6482789102044682,-1.4361729757808086,50.0,52.70434654800009,-2.350355340917531,-1.916250189304833,-7.3076283324382985,-12.385627998863825,29.576402300385062,1.9199981689453125,1.0499690400270936,1.796501922607419,-1.4670283949737382,5.060032240188576,0.16473676381683333,3.4282670813980047,-9.257002410888674,98.16193382625184,39.02708590252648,1.63176515879058,3,-4.695003509521484,-2.9850006103515625,-8.197502136230476,-12.36000251770021,-2.220001220703139,4,-0.03719481339827346,2.508773808408488,69.11000061035156,2.9687198254794698,69.51000213623047,1.1860388093421312,69.94999694824219,-0.03719481339827346
3594,2024-03-04,71.38999938964844,71.69000244140625,70.5,70.69000244140625,4277700.0,0.01348661151782915,-1.2037044886195059,0.5185139136921527,53.61946752569482,52.75076292242244,-3.1784027273691606,-2.610218866962299,-7.988476726707603,-13.281321101565268,28.90669028612429,1.25,0.6537074155893805,2.4989990234375057,-0.8113745257349905,5.809372572610002,0.8438122488512647,4.154185798023747,-9.834719445800786,91.52533971271245,30.48905516582729,1.6551867745862467,3,-5.0449981689453125,-3.93499755859375,-8.827499389648438,-12.894998550415039,-3.2600021362304688,0,-0.03557922590339213,1.6482789102044682,70.44000244140625,2.508773808408488,69.11000061035156,2.9687198254794698,69.51000213623047,-0.03557922590339213
3595,2024-03-05,69.04000091552734,71.06999969482422,67.30999755859375,71.06999969482422,6840700.0,-0.032917754506408436,2.7044378297929916,-2.9000108991825613,48.94736607282288,52.38643781594709,-0.7277926767412737,-0.029388497033409067,-5.381093949230966,-10.88837626982729,28.502490683268555,4.0800018310546875,0.29571647222434194,0.0015003204345731547,-3.0349336393684894,3.0379342802376357,-1.5167166594669652,1.5197173003361115,-6.876637621826177,39.497749505309216,-24.0989156218329,1.5182169799015326,3,-0.3100013732910156,-1.5849990844726562,-6.477500915527344,-10.510000228881836,-0.819999694824233,1,0.03302431560055341,-1.2037044886195059,71.38999938964844,1.6482789102044682,70.44000244140625,2.508773808408488,69.11000061035156,0.03302431560055341
3596,2024-03-06,71.31999969482422,71.7300033569336,69.11000061035156,70.97000122070312,7401200.0,0.03302431560055341,3.478614978318281,-0.1724131451164329,51.22905751798237,52.371888079808784,-2.3136240574799274,-2.115412269625665,-7.406080051043176,-13.104868731105327,27.7128436715221,2.69000244140625,0.2459898311883535,2.089499282836911,-1.016817509566323,5.195816075240145,0.536340886635287,3.6426576790385354,-8.58503805226075,90.72391121605831,29.656455032056982,1.5531583962016204,3,-1.8599967956542969,-3.8649978637695312,-8.47249984741211,-12.789999008178711,-4.870002746582031,2,-0.029304491683029066,2.7044378297929916,69.04000091552734,-1.2037044886195059,71.38999938964844,1.6482789102044682,70.44000244140625,-0.029304491683029066
3597,2024-03-07,73.06999969482422,73.33000183105469,71.19000244140625,71.94999694824219,6314300.0,0.024537296795964503,1.6097441837745803,3.2000217983651225,57.38307340736879,52.848941974105415,-3.470762828919291,-3.8219383797071487,-8.899975300582028,-14.765053366023416,25.33086781763929,2.1399993896484375,0.3442950566915215,3.6874992370605497,0.14901321244511223,7.225985261675987,1.9182562247528239,5.456742249368276,-9.615434715111142,95.68103070258816,33.37128448386521,1.7692430123077214,3,-2.75,-5.614997863769531,-10.13499927520752,-14.404998779296875,-8.33999633789061,3,-0.029560641052908676,3.478614978318281,71.31999969482422,2.7044378297929916,69.04000091552734,-1.2037044886195059,71.38999938964844,-0.029560641052908676
3598,2024-03-08,71.3499984741211,73.5,71.08999633789062,73.26000213623047,5277200.0,-0.023539088926874063,1.0167399812297693,-1.7053562305433887,57.56456228915599,53.042280159218386,-1.3065525949755283,-1.9249760745525748,-6.955661627544458,-12.960494537608852,22.839098911868554,2.410003662109375,0.6467892221658929,1.7924980163574276,-1.7729555831870272,5.357951615901882,0.009771216585207299,3.575224816129648,-6.907889809273854,65.26654801463265,-2.7623048189250454,1.782726799772225,3,-0.9449996948242188,-3.8949966430664062,-8.414998054504395,-12.68499755859375,-6.869995117187486,4,-0.041485622253324306,1.6097441837745803,73.06999969482422,3.478614978318281,71.31999969482422,2.7044378297929916,69.04000091552734,-0.041485622253324306
3599,2024-03-11,71.45999908447266,71.80000305175781,69.91000366210939,70.93000030517578,3139300.0,0.0015417044527543666,2.123948599604007,-0.27748573985012864,59.589397657104236,53.421316157230144,-1.0469424753652987,-2.060274367139897,-6.820617317822013,-13.006474128823555,20.00699611219028,1.8899993896484233,0.8895383108862802,1.851498794555667,-1.7953557585828719,5.498353347694206,0.028071517986404615,3.674926071124929,-5.930943459407089,67.04361694784899,-6.245875433405416,1.823427276569266,3,-1.0550003051757812,-4.004997253417969,-8.194998741149902,-12.794998168945312,-6.799995422363267,0,-0.04534002106464563,1.0167399812297693,71.3499984741211,1.6097441837745803,73.06999969482422,3.478614978318281,71.31999969482422,-0.04534002106464563
3600,2024-03-12,71.33999633789062,71.94999694824219,70.73999786376953,71.68000030517578,3858500.0,-0.0016792995818566414,1.7500065023451792,-0.6415183969597512,68.67995302648534,55.65843644222122,-0.7923580248589417,-1.9554706281605974,-6.45384611768533,-12.814674350426507,16.99036978781644,1.2099990844726562,1.0653822208305712,1.6774963378906307,-2.0412515600595356,5.396244235840797,-0.18187761108445955,3.536870286865721,-4.854427387832928,50.7971762546793,-25.433665156421966,1.8593739489750853,3,-0.93499755859375,-3.8849945068359375,-7.527496337890625,-12.499996185302734,-7.309997558593736,1,-0.04499578426201489,2.123948599604007,71.45999908447266,1.0167399812297693,71.3499984741211,1.6097441837745803,73.06999969482422,-0.04499578426201489
3601,2024-03-13,70.18000030517578,71.58999633789062,70.0,71.58999633789062,4078200.0,-0.01626010782535936,1.2553203001985813,4.146998765847639,60.32052278989516,56.37037780961217,0.5282198511985285,-0.7737114590300109,-5.027425975818403,-11.573249849241492,14.896243502058452,1.589996337890625,1.1085101860121824,0.4785003662109375,-3.2450135195404926,4.2020142519623676,-1.3832565766647775,2.3402573090866525,-2.852699629125013,7.520805528872352,-68.2260913465877,1.8617569428757166,3,0.22499847412109375,-2.7249984741210938,-6.367500305175781,-11.174999237060547,-6.779998779296882,2,-0.027928171501135246,1.7500065023451792,71.33999633789062,2.123948599604007,71.45999908447266,1.0167399812297693,71.3499984741211,-0.027928171501135246
3602,2024-03-14,68.04000091552734,69.75,67.62000274658203,69.29000091552734,6500100.0,-0.030493009124290538,-1.0382784551361612,0.886527317096926,51.172338106701574,56.50063759924568,2.794332015357867,1.2043616292051524,-2.6161979280870753,-9.365036056699246,12.538992752139588,2.55999755859375,0.97786334888103,-1.5194992065429744,-5.270290940432645,2.231292527346696,-3.3948950734878167,0.35589666040186785,5.459999084472656,7.142829338928225,-66.08772509520294,1.8753958669448358,3,2.3649978637695312,-0.5849990844726562,-4.12750244140625,-8.935001373291016,-4.3500022888183665,3,-0.023368664695627595,1.2553203001985813,70.18000030517578,1.7500065023451792,71.33999633789062,2.123948599604007,71.45999908447266,-0.023368664695627595
3603,2024-03-15,66.72000122070311,67.97000122070311,66.51000213623047,67.72000122070311,10117400.0,-0.01940034798739987,-1.05633939029241,0.8,45.2326858735295,55.56877297122731,3.946134974194976,2.366907891721368,-1.036972584224614,-7.961291489458411,10.044078468308001,1.529998779296875,1.0296009587074622,-2.66249885559084,-6.603392532283934,1.2783948211022533,-4.632945693937387,-0.6920520172442934,6.662398834228526,3.860280969550852,-64.80283530067894,1.9704468383465452,3,3.2849998474121236,0.5299987792968892,0.36750030517579546,-4.43999862670897,-1.9199981689452983,4,-0.02982610652519002,-1.0382784551361612,68.04000091552734,1.2553203001985813,70.18000030517578,1.7500065023451792,71.33999633789062,-0.02982610652519002
3604,2024-03-18,67.55000305175781,68.18000030517578,66.80999755859375,66.98999786376953,3909000.0,0.012440075177893695,-1.9782480698582765,-0.5600051879882812,42.899423777355246,54.89677938284201,2.809607027099375,1.5427584303841826,-1.6101679080254883,-8.697720340677577,8.594723898465936,1.4599990844726705,1.0221660303584343,-1.785997009277338,-5.793118409467496,2.22112439091282,-3.789557709372417,0.21756369081774096,5.5575010864257735,19.117682120412717,-44.12983868684234,2.0035607000950804,3,2.454998016357422,-0.3000030517578125,-0.46250152587890625,-5.270000457763672,-2.100006103515625,0,-0.04544780986126562,-1.05633939029241,66.72000122070311,-1.0382784551361612,68.04000091552734,1.2553203001985813,70.18000030517578,-0.04544780986126562
3605,2024-03-19,67.79000091552734,67.87999725341797,66.44999694824219,67.12999725341797,3059400.0,0.003552891975232564,2.4047774750227067,1.1785670494952385,44.850294805340766,54.18802797032628,2.6525990157110044,1.363201342528157,-1.5836638030691006,-8.86479241051184,7.686072130267095,1.4300003051757812,0.9961256156586415,-1.539999008178711,-5.5564593952817205,2.4764613789242986,-3.548229201730223,0.46823118537280095,5.053603142578112,26.07011919074973,-33.25516175109479,2.0082301935515074,3,2.18499755859375,-0.5400009155273438,-0.49249935150146484,-5.509998321533203,-3.7600021362304545,1,-0.04617196063056883,-1.9782480698582765,67.55000305175781,-1.05633939029241,66.72000122070311,-1.0382784551361612,68.04000091552734,-0.04617196063056883
3606,2024-03-20,67.87000274658203,68.05999755859375,67.01999664306639,67.79000091552734,4230300.0,0.0011801420559705011,3.5218271080741013,0.1212142229620382,46.21490210106482,52.94712004740362,2.2705194477583035,1.5625736031114172,-1.4848740144312274,-8.845115409321387,7.974547405628968,1.040000915527358,0.8167156960212765,-1.5864974975585966,-5.214406804628339,2.041411809511146,-3.400452151093475,0.2274571559762819,4.589984884931624,43.03043894409277,-15.280876369451427,1.8139546535348727,3,2.1049957275390625,-0.6200027465820312,-0.4975004196166992,-5.590000152587891,-3.69000244140625,2,-0.05657880966386919,2.4047774750227067,67.79000091552734,-1.9782480698582765,67.55000305175781,-1.05633939029241,66.72000122070311,-0.05657880966386919
3607,2024-03-21,68.56999969482422,68.72000122070311,67.75,68.58000183105469,3716300.0,0.010313789891182035,5.689642471916582,-0.12502384131222583,44.06348046849835,51.44699984510833,0.9667312364113059,1.042845514769354,-1.934296591454256,-9.436838386720751,8.575789084852294,0.9700012207031108,0.9158397843910535,-0.9670005798339787,-4.429338041023229,2.4953368813552714,-2.698169310428611,0.7641681507606535,3.529388495693155,93.3920157024077,38.464156369157266,1.7311687305946275,3,0.6299972534179688,-1.3199996948242188,-0.8549985885620117,-6.289997100830078,-4.269996643066406,3,-0.07539737774471011,3.5218271080741013,67.87000274658203,2.4047774750227067,67.79000091552734,-1.9782480698582765,67.55000305175781,-0.07539737774471011
3608,2024-03-22,68.30000305175781,68.93000030517578,67.52999877929689,68.91999816894531,2832000.0,-0.0039375330941817666,3.3750089407051984,61.986270022883296,39.747850149904785,49.2423834554195,0.847736524721526,1.4385799608239296,-1.4752052819678738,-9.067660785401202,9.0267104712846,1.400001525878892,0.7827365567558076,-1.2699974060058565,-4.668192835224417,2.128198023212704,-2.969095120615137,0.42910030860342374,3.4604216642230483,74.59691932849114,23.294653492019123,1.6990977146092816,3,0.899993896484375,-1.0500030517578125,-0.3475008010864258,-6.020000457763672,-5.120002746582031,4,-0.06749640145045632,5.689642471916582,68.56999969482422,3.5218271080741013,67.87000274658203,2.4047774750227067,67.79000091552734,-0.06749640145045632
3609,2024-03-25,67.88999938964844,68.41000366210939,67.61000061035156,67.84999847412111,3296100.0,-0.006002981607463043,-2.076954678169575,-0.0645181138019066,45.62070919101092,46.6802452514779,0.7801183293861271,1.9061455690436162,-0.9053419144234169,-8.560811462505988,9.009417677075863,0.8000030517578267,0.32962674516977586,-1.654500961303711,-5.097028454182592,1.78802653157517,-3.3757647077431443,0.06676278513572242,3.5517996602681023,58.0645359765458,5.051418028411483,1.7212637464394405,3,1.1299972534179688,-0.6399993896484375,0.06250286102294922,-5.609996795654297,-4.360000610351555,0,-0.04551474982575676,3.3750089407051984,68.30000305175781,5.689642471916582,68.56999969482422,3.5218271080741013,67.87000274658203,-0.04551474982575676
3610,2024-03-26,67.44999694824219,68.16999816894531,67.04000091552734,67.95999908447266,3312400.0,-0.006481108342347941,1.4301008228258283,-12.749761586882272,32.8609281100255,43.62917917593683,0.6820169828499019,2.2653993496860636,-0.3134218343038526,-8.0391108088197,8.835670995918942,1.1299972534179688,-0.04930887562902342,-1.969503402709961,-5.529581634401481,1.590574828981559,-3.749542518555714,-0.18946428686420802,3.6922939755738895,22.513061817949993,-24.667019005154312,1.780039115845757,3,0.6500015258789062,-0.1999969482421875,0.9100046157836914,-5.169994354248047,-2.25,1,-0.029651595114744023,-2.076954678169575,67.88999938964844,3.3750089407051984,68.30000305175781,5.689642471916582,68.56999969482422,-0.029651595114744023
3611,2024-03-27,67.26999664306639,68.31999969482422,66.19000244140625,68.29000091552734,3535000.0,-0.002668648084801495,2.944432670707413,2.000000000000028,20.16459710208636,40.18387461986846,0.4535155310231431,2.3915981113900244,0.03372134393980275,-7.779865019955686,8.80553824867325,2.1299972534179688,-0.5208229392922306,-2.037503433227556,-5.724280379972399,1.6492735135172865,-3.8808919065999703,-0.19411495985514193,3.590756642215254,39.415877506354995,-1.5618604532434759,1.843388473372421,3,0.2900047302246236,-0.01999664306639204,1.3075056076049947,-4.989994049072251,-8.389995574951165,2,-0.04816408540884698,1.4301008228258283,67.44999694824219,-2.076954678169575,67.88999938964844,3.3750089407051984,68.30000305175781,-0.04816408540884698
3612,2024-03-28,68.30999755859375,68.59999847412111,67.0,67.20999908447266,3922200.0,0.015460100600949822,-1.105265799657699,-1.0784253594028004,33.185837347064094,38.84533589470564,-0.6081077325438287,1.3582269618122211,-0.7791173075007407,-8.73823916355581,8.968086929018401,1.599998474121108,-1.1537647523664418,-0.9575023651123047,-4.670567355290501,2.755562625065892,-2.814034860201403,0.8990301299767935,2.1770956591778656,77.37214489178224,37.83644616167301,1.8565324950891007,3,-0.7499961853027344,1.3250007629394531,-1.7774972915649414,-6.029994964599609,-9.499996185302727,3,-0.0604596311085418,2.944432670707413,67.26999664306639,1.4301008228258283,67.44999694824219,-2.076954678169575,67.88999938964844,-0.0604596311085418
3613,2024-04-01,67.81999969482422,68.73000335693361,66.73000335693361,68.73000335693361,3003400.0,-0.0071731500700059625,3.3955867064621854,-0.8272772040311132,30.67940500430076,37.48755603103292,0.060719338819552604,1.7306057532864543,-0.08843539102437603,-8.055108713260495,9.065754448615776,2.0,-1.5793509697317631,-1.31650009155274,-5.04024521370593,2.40724503060045,-3.178372652629335,0.5453724695238549,2.323326260838172,64.1730970825082,26.955482184076345,1.861872561076594,4,-0.2599983215332031,2.0250015258789062,-1.2874994277954102,-5.539997100830078,-8.389999389648438,0,-0.05190204451350122,-1.105265799657699,68.30999755859375,2.944432670707413,67.26999664306639,1.4301008228258283,67.44999694824219,-0.05190204451350122
3614,2024-04-02,68.84999847412111,68.93000030517578,66.59999847412111,66.97000122070311,4711600.0,0.015187242464341999,1.2843144954691001,-2.0659227338274246,37.94772864746949,36.7206042357139,-0.8554413071668279,0.5276105562443405,-0.885202485727703,-8.877957259644973,8.735772365333574,2.3300018310546733,-1.6631534183084824,-0.15950126647948082,-3.7297308491768177,3.410728316217856,-1.9446160578281564,1.6256135248691947,0.9770616004007877,97.08022286759702,59.03651119425869,1.7851147913486685,4,-1.2899971008300923,0.995002746582017,-2.2299976348877095,-6.409996032714858,-9.21999740600588,1,-0.0823529164067669,3.3955867064621854,67.81999969482422,-1.105265799657699,68.30999755859375,2.944432670707413,67.26999664306639,-0.0823529164067669
3615,2024-04-03,71.31999969482422,72.0199966430664,68.58000183105469,68.61000061035156,7868900.0,0.035875109302021535,-1.4837537768302995,1.4414909806626814,54.89690485148239,37.68527120798251,-3.0978229075239483,-1.8580858488293188,-3.145200346781337,-11.115081366170216,9.307721614380602,3.4399948120117188,-1.448750691403518,2.196500015258792,-1.5204206554226403,5.913420685940224,0.3380396799180829,4.054960350599501,-5.129997253417969,87.99317934067832,44.18465587919966,1.8584603353407156,4,-2.2150001525878906,-1.4749984741210938,-4.69999885559082,-8.264997482299805,-13.209999084472656,2,-0.10922603686007404,1.2843144954691001,68.84999847412111,3.3955867064621854,67.81999969482422,-1.105265799657699,68.30999755859375,-0.10922603686007404
3616,2024-04-04,69.23000335693361,73.62999725341797,69.20999908447266,72.02999877929688,6959700.0,-0.029304491683029066,-2.1126704186758722,-1.0332089919905354,55.13374813379294,38.9153009485708,-0.8880061154281123,0.07094224550398565,-0.9215732598379986,-8.813493292961311,9.917425142751867,4.4199981689453125,-1.2831854352323973,0.21100349426271237,-3.3605787299151615,3.782585718440586,-1.5747876178262317,1.9967946063516564,-2.9234010314941514,37.411171258774424,-10.579458400349125,1.7857911120889394,4,0.6799964904785014,0.6799964904785014,-2.3800029754638814,-5.575000762939467,-11.070003509521499,3,-0.0582118476567689,-1.4837537768302995,71.31999969482422,1.2843144954691001,68.84999847412111,3.3955867064621854,67.81999969482422,-0.0582118476567689
3617,2024-04-05,70.91000366210938,71.83000183105469,69.33999633789061,69.75,7474700.0,0.024266939530741993,-1.5151431081518254,-0.41428769948855937,67.5313954453461,42.002361536953174,-2.459849494208612,-1.8753255534483628,-2.5004702565555874,-10.260883291105017,10.037663126703228,2.5999984741210795,-1.1224055569753375,1.9990036010742216,-1.1640716716916444,5.162078873840088,0.4174659646912886,3.5805412374571546,-4.310465539550776,61.30876154176733,7.416375883908572,1.5815376363829337,4,-1.0000038146972656,-1.0000038146972656,-4.060003280639648,-6.620002746582031,-11.280002593994148,4,-0.169651698952349,-2.1126704186758722,69.23000335693361,-1.4837537768302995,71.31999969482422,1.2843144954691001,68.84999847412111,-0.169651698952349
3618,2024-04-08,68.38999938964844,70.23999786376953,68.23000335693361,70.04000091552734,5099900.0,-0.03553806433953832,-1.0406101986360143,-1.4224106179790061,53.07916559925988,42.8310789156475,0.08299062229957599,0.4337937352324559,0.11149234285986154,-7.538923153135798,9.914861011245838,2.680000305175767,-1.0464172368424869,-0.37300071716308025,-3.3255594049229416,2.579557970596781,-1.8492800610430038,1.1032786267168433,-1.5092429018554583,25.462321854149245,-31.472704826744398,1.4762793438799284,4,1.5200004577636719,1.5200004577636719,-1.842498779296875,-3.5749969482421875,-8.189998626708984,0,-0.14007893115740322,-1.5151431081518254,70.91000366210938,-2.1126704186758722,69.23000335693361,-1.4837537768302995,71.31999969482422,-0.14007893115740322
3619,2024-04-09,68.22000122070311,69.13999938964844,67.80000305175781,69.13999938964844,2799600.0,-0.0024857167782202927,1.9130413149121788,0.5575741322149816,51.584378462955215,44.911462288195246,0.34053301018795423,0.36745325702510456,0.3549938214909645,-7.157604429262328,10.168721834902644,1.339996337890625,-0.9838577459651248,-0.38099899291994177,-3.0526741354441356,2.290676149604252,-1.7168365641820316,0.954838578342148,-1.0692751022851326,7.204092395592762,-51.41952529945915,1.3358375712620942,4,1.6899986267089986,1.6899986267089986,-1.6200008392333842,-3.36499977111815,-7.490001678466783,1,-0.12884785632134788,-1.0406101986360143,68.38999938964844,-1.5151431081518254,70.91000366210938,-2.1126704186758722,69.23000335693361,-0.12884785632134788
3620,2024-04-10,68.12999725341797,68.5,67.08000183105469,67.08000183105469,3641300.0,-0.00131931934439522,-1.704770208900999,-1.141301643640206,50.957269778275666,48.332870363327395,0.6002629291856039,0.21570081686124354,0.5083323964798865,-6.87094440672324,10.32957266321345,1.4199981689453125,-0.82368310818525,-0.3105030059814453,-2.6550068871903107,2.03400087522742,-1.4827549465858851,0.8617489346229945,5.5,16.030475666873613,-42.72461636706839,1.172251940604433,4,1.9850006103515625,1.7800025939941406,-1.2299957275390625,-3.274995803833008,-6.889995574951172,2,-0.12476143443373333,1.9130413149121788,68.22000122070311,-1.0406101986360143,68.38999938964844,-1.5151431081518254,70.91000366210938,-0.12476143443373333
3621,2024-04-11,68.22000122070311,68.86000061035156,67.44000244140625,68.61000061035156,2917900.0,0.0013210622473733835,2.191009309582183,-0.37142960944597175,48.65073926253152,50.05119279837933,0.7366559717571874,-0.030219593489860586,0.4756327849195685,-6.757621027094146,10.784574287261059,1.4199981689453125,-0.7437492802630743,-0.12249908447266478,-2.320105305078684,2.0751071361333544,-1.2213021947756744,0.9763040258303448,5.278996124267593,23.999987150493123,-29.11905800353213,1.0988031103030067,4,1.8949966430664205,1.6899986267089986,-0.12750053405760298,-3.36499977111815,-6.7900009155273295,3,-0.14819701596961288,-1.704770208900999,68.12999725341797,1.9130413149121788,68.22000122070311,-1.0406101986360143,68.38999938964844,-0.14819701596961288
3622,2024-04-12,66.44999694824219,67.72000122070311,65.93000030517578,67.47000122070311,5132600.0,-0.02594553269992861,1.3552577423079106,2.61539966352348,43.60744990809936,51.487642232134725,2.4753860382394635,1.7018106798652184,2.3551235246866895,-4.782298650484279,10.861184988620753,2.2900009155273295,-0.4953465969331745,-1.8130031585693303,-4.166216177020473,0.5402098598818128,-2.989609667794909,-0.6363966493437516,6.92062048645019,12.064894144303619,-36.75366822365149,1.1766065092255737,4,3.3300018310546875,3.3300018310546875,2.007505416870117,-1.0249958038330078,-4.109996795654297,4,-0.12475541732962225,2.191009309582183,68.22000122070311,-1.704770208900999,68.12999725341797,1.9130413149121788,68.22000122070311,-0.12475541732962225
3623,2024-04-15,64.73000335693361,67.19000244140625,64.58000183105469,67.08000183105469,4911100.0,-0.025884028145979898,1.0311291208383428,2.303910422307676,39.98734236579791,51.714265978615664,4.147078489647058,3.4415232212490423,4.103688185435274,-2.878316611270016,10.779077992041348,2.6100006103515625,-0.14185076039923672,-3.4334968566894446,-6.194384226271666,-0.6726094871072235,-4.813940541480562,-2.053053171898327,8.342989392578104,3.2895089076578183,-42.52705479521289,1.3804436847911123,4,4.37499618530272,4.37499618530272,4.157497406005845,0.6949977874755717,-3.4200019836425852,0,-0.07878884635145145,1.3552577423079106,66.44999694824219,2.191009309582183,68.22000122070311,-1.704770208900999,68.12999725341797,-0.07878884635145145
3624,2024-04-16,64.48000335693361,65.56999969482422,64.26000213623047,64.62000274658203,3015000.0,-0.0038621966172541766,-3.5172186998500434,0.05957424704319619,40.47468622348983,50.111797242172045,4.148237084918435,3.636161803445148,4.380265508715013,-2.454292685139741,10.82506926936755,1.30999755859375,-0.037674048024584295,-3.529996871948228,-6.7394367637288894,-0.3205569801675665,-5.134716817838552,-1.9252769260579043,8.083409937470677,4.782636819138817,-42.1648260102353,1.604719945890328,4,4.464996337890611,4.464996337890611,4.449996948242173,0.9449977874755717,-2.910003662109389,1,-0.06637720798961344,1.0311291208383428,64.73000335693361,1.3552577423079106,66.44999694824219,2.191009309582183,68.22000122070311,-0.06637720798961344
3625,2024-04-17,64.66000366210939,65.55000305175781,64.5,64.88999938964844,3278400.0,0.0027915678629757412,-2.818171729782217,1.6428337874660053,41.62927416043654,48.611300134021334,3.2678117107408013,3.383100145221121,4.2407655820732515,-2.4681536672399886,10.752179676349453,1.0699996948242045,0.1441630426128171,-3.1934967041015483,-6.736068744723042,0.34907533651994527,-4.964782724412302,-1.4222106837907944,7.239136739640983,8.695688229665063,-37.584973295758886,1.771286020310748,4,3.384998321533189,4.2849960327148295,4.269996643066392,0.7649974822997905,-3.730003356933608,2,-0.06077952207379833,-3.5172186998500434,64.48000335693361,1.0311291208383428,64.73000335693361,1.3552577423079106,66.44999694824219,-0.06077952207379833
3626,2024-04-18,64.02999877929689,65.01000213623047,63.52999877929688,64.76999664306639,3087300.0,-0.009743347465686614,1.4262174111525814,3.2174417833212456,35.90251468330992,45.096980049350634,3.444892557935958,3.9112004123028328,4.8599742251020785,-1.6802134080459723,10.895910301085374,1.4800033569335866,0.15705093865221897,-3.6315013885497933,-7.564980889673336,0.3019781125737424,-5.598241139111565,-1.664761637988022,7.25801056121189,11.933167271191362,-29.158233689720984,1.9667397505617685,4,2.854999542236314,4.549999237060533,4.900001525878892,1.3950023651122905,-2.6800003051757955,3,-0.04357328055630383,-2.818171729782217,64.66000366210939,-3.5172186998500434,64.48000335693361,1.0311291208383428,64.73000335693361,-0.04357328055630383
3627,2024-04-19,63.4000015258789,64.41000366210939,62.91999816894531,63.790000915527344,4815300.0,-0.009839095196448655,-1.2074055654768843,0.5270277236501901,35.57442540527397,43.15200891668554,3.2380854460308583,4.3574224091411295,5.389425469303525,-0.9016856642008619,11.433269582499841,1.4900054931640767,-0.28805523978982706,-4.002998733520521,-8.343549145234284,0.3375516781932433,-6.1732739393774025,-1.8327235276636387,7.112206758508684,11.241285167542598,-25.81796791647205,2.1702752058568815,4,2.629997253417976,4.8749961853027415,5.529998779296882,2.0249996185302805,-3.950000762939446,4,-0.031072573711200868,1.4262174111525814,64.02999877929689,-2.818171729782217,64.66000366210939,-3.5172186998500434,64.48000335693361,-0.031072573711200868
3628,2024-04-22,63.68999862670898,64.23000335693361,62.61000061035156,63.97000122070313,3629200.0,0.004574086653794662,3.0499721052655593,0.7179564928205563,32.304534124389804,41.00980399017827,2.471149087987804,3.9045346663408864,5.070457787839281,-1.0449078827666725,11.956923092089951,1.6200027465820455,-0.616781337626179,-3.482501411438001,-8.103072234886689,1.1380694120106867,-5.792786823162338,-1.1722159997136643,5.911144443825528,36.48643075677923,6.729461409672648,2.310285411724343,4,2.0450019836425852,4.430000305175788,5.240001678466804,1.7350025177002024,-3.959999084472649,0,-0.021196396659285743,-1.2074055654768843,63.4000015258789,1.4262174111525814,64.02999877929689,-2.818171729782217,64.66000366210939,-0.021196396659285743
3629,2024-04-23,64.80000305175781,65.09999847412111,63.97999954223633,64.08000183105469,3544100.0,0.017428237540946467,-1.4347649414945536,-2.571409108867596,25.340422548135194,38.16348763127378,0.9219536573726259,2.6890341876144674,3.860287476397346,-1.9850239129082041,12.315645430509022,1.4099998474121307,-1.2782279383676354,-2.217997169494623,-6.9430143012154275,2.507019962226181,-4.5805057353550325,0.14451139636578603,3.8223800743510736,74.4898171022857,49.947166801815484,2.362508565860403,4,0.93499755859375,3.319995880126953,3.8274974822998047,0.6249980926513672,-6.8000030517578125,1,-0.05385804805717698,3.0499721052655593,63.68999862670898,-1.2074055654768843,63.4000015258789,1.4262174111525814,64.02999877929689,-0.05385804805717698
3630,2024-04-24,65.44999694824219,65.80000305175781,64.58999633789061,64.88999938964844,3817100.0,0.010030769535075645,-1.086211886032964,0.7777730682829653,33.955838912351936,36.53072092569827,-0.16559058597609067,1.9832026305152795,3.1214183114314267,-2.472558342630279,12.311790820942104,1.2100067138672017,-1.5727055845662932,-1.468003273010254,-6.23895707467193,3.3029505286514294,-3.853480173841092,0.9174736278205842,2.330652625660676,89.02803023055583,63.382094789803645,2.3854769008308416,4,-0.28499603271484375,2.670001983642578,3.1775035858154297,-0.024995803833007812,-6.129997253417969,2,-0.05928185537558184,-1.4347649414945536,64.80000305175781,3.0499721052655593,63.68999862670898,-1.2074055654768843,63.4000015258789,-0.05928185537558184
3631,2024-04-25,64.02999877929689,64.69000244140625,62.86999893188477,64.61000061035156,3670800.0,-0.021695924142948853,3.9188918902199945,-1.0357220708446613,20.138878770820213,33.923101910445034,0.6677754409789571,3.3181456875315263,4.461932925421408,-0.8801028180285329,12.221747076980424,2.5799980163574148,-1.8948473591521946,-2.726001548767073,-7.663746023907606,2.2117429263734536,-5.1948737863373395,-0.25712931119680604,3.0267599397087963,44.514015115278355,22.413417217082333,2.4688722375702645,4,0.870002746582017,4.090000152587876,4.582500457763658,1.8150024414062358,-5.229999542236342,3,-0.04841478265221277,-1.086211886032964,65.44999694824219,-1.4347649414945536,64.80000305175781,3.0499721052655593,63.68999862670898,-0.04841478265221277
3632,2024-04-26,64.18000030517578,65.15000152587889,63.9000015258789,64.41999816894531,4138200.0,0.002342675757279533,-2.125017881495678,0.4137881139670197,26.994544358459635,32.47945768740745,0.18094019760516744,2.996503028024506,4.18484011121177,-0.8539062200218268,12.184146959022621,1.249999999999993,-2.2309451689566657,-2.369500160217285,-7.37852984339888,2.6395295229643025,-4.8740150018080755,0.13501468137350514,2.2542122786183256,49.21625370706974,26.403205470590876,2.5045148415907943,4,0.02500152587890625,3.9399986267089844,4.432498931884766,1.81500244140625,-5.540000915527344,4,-0.04409476188217565,3.9188918902199945,64.02999877929689,-1.086211886032964,65.44999694824219,-1.4347649414945536,64.80000305175781,-0.04409476188217565
3633,2024-04-29,64.30000305175781,65.13999938964844,63.70000076293945,64.34999847412111,3824400.0,0.001869784138538666,-1.303997802734375,0.2083161140605227,28.46156296845284,31.14466621462556,-0.007233238837272893,2.739737529952663,3.95650752531715,-0.7913920919534263,12.061319487089387,1.4399986267089844,-2.5700653031567384,-2.0734975814819308,-7.141578267642899,2.9945831046790303,-4.607537924562408,0.46054276159854624,1.5988198557543427,48.80553273539436,23.025895420099104,2.5340403430804805,4,-0.095001220703125,3.819995880126953,3.9249954223632812,1.8799991607666016,-4.590003967285156,0,-0.07542771475320753,-2.125017881495678,64.18000030517578,3.9188918902199945,64.02999877929689,-1.086211886032964,65.44999694824219,-0.07542771475320753
3634,2024-04-30,63.18000030517578,64.44000244140625,63.15999984741211,63.790000915527344,5324400.0,-0.017418393365868035,-2.938460274422808,12.201129253773429,25.567647767668745,29.360041059873584,1.0157928569151835,3.597630732959459,5.010315836406079,0.502156577841518,12.129825897348129,1.2800025939941406,-2.741672898285202,-2.9100004196166935,-8.028877919400003,2.2088770801666158,-5.469439169508348,-0.3505616697250389,2.2583874807338873,10.58023677128622,-15.753790007941927,2.559438749891653,4,1.0250015258789062,4.939998626708984,5.0449981689453125,3.3400020599365234,-3.4300003051757812,1,-0.054605899751108855,-1.303997802734375,64.30000305175781,-2.125017881495678,64.18000030517578,3.9188918902199945,64.02999877929689,-0.054605899751108855
3635,2024-05-01,63.52999877929688,64.87000274658203,63.13999938964844,63.5099983215332,4337000.0,0.00553970358389555,-3.5526504675524144,-0.032787602871662845,27.430208292028922,28.418673683064586,0.5460717091452452,2.776451681838232,4.615200758963589,0.3405184341657943,12.979683416943672,1.7300033569335938,-2.708616892658057,-2.170501899719234,-6.773254453656925,2.432250654218457,-4.471878176688072,0.13087437724961148,1.6100006103515554,28.94732879474135,2.2223049621387965,2.3013762769688446,5,0.6750030517578054,4.5900001525878835,4.604999542236321,2.9900035858154226,-3.80999755859375,2,-0.08704547277748409,-2.938460274422808,63.18000030517578,-1.303997802734375,64.30000305175781,-2.125017881495678,64.18000030517578,-0.08704547277748409
3636,2024-05-02,65.19999694824219,65.26000213623047,63.0099983215332,63.1500015258789,8288900.0,0.026286765323998873,1.0737306936401958,102.49742513824356,43.92613792234175,29.346641740516556,-1.051036594255251,0.83169679132331,3.001412998042781,-1.121352895216134,13.1218489603167,2.2500038146972656,-2.6284038967585275,-0.2990034103393526,-4.593709817658947,3.995702996980242,-2.446356613999143,1.8483497933204447,-2.589996337890625,97.33310727758233,65.9135322150685,2.1473532036597964,5,-0.9949951171875,2.920001983642578,2.4750022888183594,1.620004653930664,-5.109996795654297,3,-0.0901840111754253,-3.5526504675524144,63.52999877929688,-2.938460274422808,63.18000030517578,-1.303997802734375,64.30000305175781,-0.0901840111754253
3637,2024-05-03,58.88000106811523,62.4900016784668,58.790000915527344,61.86000061035156,15896600.0,-0.09693245668621686,-1.3417727478497057,-1.4536615593028563,30.355930062667042,29.130130178102917,5.096300977927804,6.53950877588175,9.253113798016507,5.358719894165283,13.826743999846746,6.409996032714844,-2.74488270005412,-6.0174991607666115,-10.487458222863872,-1.5475400986693444,-8.252478691815249,-3.7825196297179815,6.3800010681152415,1.3910376446281842,-32.19936547191465,2.2349795310486322,5,3.415000915527351,7.329998016357429,8.52499961853028,7.940000534057624,0.8600006103515696,4,-0.0013587267256013336,1.0737306936401958,65.19999694824219,-3.5526504675524144,63.52999877929688,-2.938460274422808,63.18000030517578,-0.0013587267256013336
3638,2024-05-06,58.81000137329102,60.349998474121094,58.43000030517578,59.25,14472600.0,-0.0011888534910728943,-2.199994913740213,0.14765056855639014,30.727383389127468,29.728681382657612,4.918509973192222,6.171411313489635,9.23067511732507,5.566383213032417,15.167008422447282,1.9199981689453125,-2.7294646938155154,-5.608498954772948,-10.532742106003916,-0.6842558035419728,-8.070620530388432,-3.146377379157464,6.450000762939446,5.563703751695214,-30.362404603045718,2.462121575615486,5,3.305000305175774,7.219997406005852,9.787498474121087,8.010000228881829,1.80999755859375,0,-0.0028906985150963793,-1.3417727478497057,58.88000106811523,1.0737306936401958,65.19999694824219,-3.5526504675524144,63.52999877929688,-0.0028906985150963793
3639,2024-05-07,59.43000030517578,60.4000015258789,58.40999984741211,59.0,18440300.0,0.010542406349378863,-1.4720508373375705,-0.9772764710472401,32.73925589452793,29.593505491788278,3.8628941664245318,5.1217159792762175,8.499035483722395,5.066696724458836,16.77751529789568,1.9900016784667898,-2.652460438918908,-4.548999977111819,-9.611749969296426,0.5137500150727874,-7.08037497320413,-2.017624981019516,5.556801757812494,14.890512656158897,-23.468814652756627,2.5313749960923038,5,2.405000686645508,6.589998245239258,9.272500991821289,7.39000129699707,0.7999992370605469,1,0.004711404641747796,-2.199994913740213,58.81000137329102,-1.3417727478497057,58.88000106811523,1.0737306936401958,65.19999694824219,0.004711404641747796
3640,2024-05-08,59.63000106811523,59.79999923706055,57.84000015258789,59.41999816894531,10886900.0,0.0033653165389944117,6.127279284777949,0.4883784886712278,35.05434522049448,31.250779541752085,3.0737447781989644,4.482063929508065,8.137447625848743,4.984443058075563,18.692673783888452,1.9599990844726562,-2.5529444219464708,-3.923999404907235,-8.946472052371782,1.0984732425573114,-6.435235728639505,-1.4127630811749654,4.962192861938483,24.123995107729083,-16.85193203935933,2.5112363237322723,5,1.9200000762939524,6.104997634887702,9.072500228881843,7.365001678466804,1.1499977111816548,2,0.0020123919123815615,-1.4720508373375705,59.43000030517578,-2.199994913740213,58.81000137329102,-1.3417727478497057,58.88000106811523,0.0020123919123815615
3641,2024-05-09,58.11000061035156,59.75,58.0099983215332,59.4000015258789,6929800.0,-0.02549053212371022,-1.3355641122796957,-6.142776697971146,33.055722952660076,31.924243829996577,4.09646999230462,5.487142049756066,9.48905139273522,6.587403110655401,20.727300972376078,1.7400016784667969,-2.5036579222668394,-4.938499832153319,-10.01838411407931,0.14138444977267284,-7.478441973116318,-2.3985576911903266,5.942017817504876,5.806459551916783,-37.322512776169006,2.539942140962995,5,3.440000534057617,7.624998092651367,11.364999771118164,8.885002136230469,2.7900009155273366,3,0.027706084898315497,6.127279284777949,59.63000106811523,-1.4720508373375705,59.43000030517578,-2.199994913740213,58.81000137329102,0.027706084898315497
3642,2024-05-10,58.15999984741211,59.4000015258789,58.06999969482422,58.25,3934500.0,0.0008604239637821642,-8.851848712188591,0.06976751063087398,32.01040814543603,32.31855996077249,3.4673608654045083,5.042778940460096,9.280659702958118,6.609042016304869,22.324993790411956,1.3300018310546804,-2.7017640375227074,-4.474000740051267,-9.734896651394536,0.7868951712920023,-7.104448695722908,-1.8435527843796322,5.395057118422848,12.499981373558535,-30.169266450744544,2.6304479556716363,5,3.3900012969970703,6.67500114440918,11.75,9.295001983642578,0.9900016784667898,4,0.03318432445390829,-1.3355641122796957,58.11000061035156,6.127279284777949,59.63000106811523,-1.4720508373375705,59.43000030517578,0.03318432445390829
3643,2024-05-13,59.63000106811523,59.91999816894531,58.4000015258789,58.56000137329102,5492000.0,0.025275124218703482,-1.1870464899280848,-11.888865341414668,33.56641881226311,33.20731229906075,1.4139471394884495,3.342478551543074,7.623205368810467,5.247417723564844,23.30624180937506,1.7599983215332031,-2.593439948661299,-2.748999404907231,-8.076112908638358,2.578114098823896,-5.412556156772801,-0.08544265304166743,3.467851352659963,69.92187325377103,29.985663358620954,2.663556751865565,5,1.9200000762939524,4.409997940063484,10.279998779296882,7.82500076293946,-1.69000244140625,0,0.001844719241677062,-8.851848712188591,58.15999984741211,-1.3355641122796957,58.11000061035156,6.127279284777949,59.63000106811523,0.001844719241677062
3644,2024-05-14,60.20000076293945,60.5,59.22999954223633,59.79999923706055,4269800.0,0.009558941549793198,1.5400009155273438,0.3738333083773678,33.22684679515409,33.85138324385244,0.42105951774311023,2.567002790140698,6.837885203009023,4.76386398225398,24.061036761377615,1.2700004577636719,-2.6677606471054673,-1.9649995803832994,-7.280598518679469,3.350599357912877,-4.62279904953138,0.6927998887647888,2.4772234763807504,88.72183254625321,52.72360419571956,2.6577994691480873,5,1.3500003814697266,3.289999008178711,9.709999084472656,7.255001068115234,-1.6399993896484304,1,0.00697671368143693,-1.1870464899280848,59.63000106811523,-8.851848712188591,58.15999984741211,-1.3355641122796957,58.11000061035156,0.00697671368143693
3645,2024-05-15,60.72999954223633,61.27999877929688,60.61000061035156,60.81999969482422,3551800.0,0.008803966321926593,-3.060619371842784,-0.2249995231646608,38.82113952463587,33.2841611996629,-0.612275189154758,1.8208370810661947,6.170044208578247,4.329220467031888,24.661385692722703,1.079998016357429,-2.7822756429538202,-1.2385005950927734,-6.455396253283311,3.9783950630977643,-3.8469484241880423,1.3699472340024954,1.560246770145291,83.18045382058776,46.26586856145031,2.60844782909527,5,-0.5649986267089844,2.6200008392333984,9.180000305175781,6.725002288818359,-2.450000762939446,2,-0.008233163243353214,1.5400009155273438,60.20000076293945,-1.1870464899280848,59.63000106811523,-8.851848712188591,58.15999984741211,-0.008233163243353214
3646,2024-05-16,61.2400016784668,61.349998474121094,59.58000183105469,60.61000061035156,4443100.0,0.008397861684088737,3.1647241507757347,-7.0,40.2777816322818,34.386589151842315,-1.9479201749675639,1.1500625801209807,5.451781697969835,3.9015821592291076,25.051527942674625,1.7699966430664062,-2.7581188607065243,-0.5889986038207979,-5.722330970303972,4.544333762662369,-3.1556647870623777,1.977667579420789,0.6942249411313242,96.64643790880079,58.756189765934764,2.5666661832415842,5,-1.6450023651123047,2.1099987030029297,8.772497177124023,6.215000152587891,-2.5500030517578196,3,-0.007511477572863301,-3.060619371842784,60.72999954223633,1.5400009155273438,60.20000076293945,-1.1870464899280848,59.63000106811523,-0.007511477572863301
3647,2024-05-17,61.43000030517578,61.86000061035156,60.77999877929688,61.040000915527344,2799700.0,0.0031025248448970366,-1.3736208457694974,0.6190456006926994,40.55298312441642,35.47832245576331,-1.9424291859663114,0.8484074184177359,4.995020257830504,3.78375330040825,25.097425485526298,1.0800018310546804,-2.789483790709596,-0.30049991607666016,-5.382249334319695,4.781249502166375,-2.8413746251981706,2.2403747930448574,-3.5900001525878906,87.57224222672541,48.95335653795618,2.540874709121517,5,-1.5799999237060547,1.3500003814697195,8.582498550415039,6.025001525878906,-3.3199996948242188,4,-0.008627686418100633,3.1647241507757347,61.2400016784668,-3.060619371842784,60.72999954223633,1.5400009155273438,60.20000076293945,-0.008627686418100633
3648,2024-05-20,62.34000015258789,62.40999984741211,60.86000061035156,61.16999816894531,2842400.0,0.014813606428314419,1.366408568208754,3.000009781290348,47.196259659299976,37.08465620740465,-2.569221307657486,-0.17699103757918522,3.8787810670315537,2.9434849380093056,24.891881159592337,1.5499992370605469,-3.1704542239123015,0.6769998550415011,-4.330480293547126,5.684480003630128,-1.8267402192528124,3.1807399293358145,-4.419599990844723,97.79875194633513,53.335017050691114,2.5037400742943126,5,-2.2150001525878906,0.1750011444091797,7.439998626708984,5.115001678466797,-2.299999237060547,0,-0.05117097559995065,-1.3736208457694974,61.43000030517578,3.1647241507757347,61.2400016784668,-3.060619371842784,60.72999954223633,-0.05117097559995065
3649,2024-05-21,61.31000137329102,61.79999923706055,59.849998474121094,61.7400016784668,5127600.0,-0.016522277458706602,6.090970883213805,-0.36752100525252973,42.91188215454012,37.95771586674306,-1.3907520511763423,0.6093829699669584,4.682773427648151,4.045278611267541,25.38984286118543,2.490001678466797,-2.829821547401913,-0.17849884033202557,-4.964011829557755,4.607014148893704,-2.571255334944894,2.2142576542808428,-3.2100172241210956,61.13076872269583,14.096892814986084,2.392756494612866,5,-1.1000022888183665,0.5100002288818288,7.794998168945305,6.145000457763665,-1.0400009155273509,1,-0.054966606933565476,1.366408568208754,62.34000015258789,-1.3736208457694974,61.43000030517578,3.1647241507757347,61.2400016784668,-0.054966606933565476
3650,2024-05-22,61.56999969482422,61.68999862670898,60.75,61.43000030517578,3048400.0,0.00424071628950351,3.9473969522357772,-0.3255797448590391,37.26316071261256,38.42520895118222,-1.5048755369141986,0.04616798959909829,4.198998766960486,3.8583578863442085,26.33941786697893,0.9399986267089773,-2.4643457945793017,0.2754993438720703,-4.13360263082194,4.684601318566081,-1.929051643474935,2.4800503312190756,-3.2976149177246015,70.31799500449542,28.42196173046179,2.204550987347005,5,-1.3299999237060547,0.2500019073486328,7.375,5.885002136230469,-1.720001220703125,2,-0.04888741816554254,6.090970883213805,61.31000137329102,1.366408568208754,62.34000015258789,-1.3736208457694974,61.43000030517578,-0.04888741816554254
3651,2024-05-23,60.93000030517578,62.08000183105469,60.6500015258789,61.97000122070313,3714100.0,-0.010394662868615234,1.269837905916415,-7.428610354223484,61.96032801961043,41.752977826090486,-0.4724782078634533,0.4659024496733508,4.640567045855022,4.582346668811169,26.51550551513831,1.4300003051757884,-2.1658238638587406,-0.20950012207030966,-4.427513252876594,4.008513008735967,-2.3185066874734446,1.8995064433328253,-2.492110925263667,42.18754889440894,-4.63248509924825,2.1090065654031385,5,-0.5249996185302734,0.8900012969970703,7.565000534057617,6.525001525878906,0.07999801635742188,3,-0.04349255723955403,3.9473969522357772,61.56999969482422,6.090970883213805,61.31000137329102,1.366408568208754,62.34000015258789,-0.04349255723955403
3652,2024-05-24,61.349998474121094,61.7599983215332,60.68000030517578,61.11000061035156,2653300.0,0.00689312599444758,1.0377367996775493,-0.2307669735538993,64.23766092195135,45.160893616055844,-0.4385016636400678,-0.18654750017984156,4.091916093400954,4.261608199993702,26.97984303550971,1.0799980163574219,-1.9058978551714603,0.35199813842773153,-3.6192005290096034,4.3231968058650665,-1.633601195290936,2.337597472146399,-2.7532246755089815,58.59371856787997,6.284254477536265,1.9855993337186688,5,-0.529998779296875,0.4700031280517578,6.382499694824219,6.105003356933594,-0.6199989318847656,4,-0.04335778180229566,1.269837905916415,60.93000030517578,3.9473969522357772,61.56999969482422,6.090970883213805,61.31000137329102,-0.04335778180229566
3653,2024-05-28,59.45000076293945,61.08000183105469,59.27999877929688,61.0,4875300.0,-0.03096980861349341,1.1052631578947285,-6.458387640270846,50.09804152562562,47.03547080833045,1.6017153443672072,1.403424415284917,5.881084385981993,6.249707225844773,27.618583620734505,2.0699996948242116,-1.4993852488854458,-1.3054994583129869,-5.011154999367079,2.4001560827411126,-3.1583272288400366,0.5473283122140629,-0.7006979223753405,6.0714927984041305,-48.86564859495294,1.8528277705270495,5,1.394998550415039,2.3700008392333984,7.702497482299805,8.005001068115234,1.6399993896484375,1,-0.02253995181482371,1.0377367996775493,61.349998474121094,1.269837905916415,60.93000030517578,3.9473969522357772,61.56999969482422,-0.02253995181482371
3654,2024-05-29,59.72999954223633,60.29999923706055,58.70000076293945,58.93000030517578,4598000.0,0.004709819608134103,-1.53968350080684,-0.5161287940874625,50.48637432008904,48.33160800782525,1.3947036790374057,0.8977352578980629,5.46446720229649,6.051710087478085,28.151591066592708,1.5999984741210938,-1.0433865345079312,-0.8530006408691406,-4.401306980222216,2.695305698483928,-2.6271538105456784,0.9211525288073972,2.6800003051757812,30.47332703569901,-27.18988705636377,1.7741531696765345,5,0.8250007629394531,2.0900020599365234,7.197500228881836,7.725002288818359,0.3800010681152344,2,0.005190044796029358,1.1052631578947285,59.45000076293945,1.0377367996775493,61.349998474121094,1.269837905916415,60.93000030517578,0.005190044796029358
3655,2024-05-30,58.0,59.22999954223633,57.86000061035156,59.11999893188477,5437000.0,-0.028963662405739887,1.0447742923595038,-1.4000000000000088,49.47568773710057,49.353597575027344,3.0136452339521895,2.31066819428122,7.027191786572558,7.855282249811779,29.11652056652345,1.8699989318847656,-0.7378096030219154,-2.306500244140622,-5.748128219234609,1.1351277309533643,-4.027314231687612,-0.5856862565936325,4.335799865722656,3.317520122070277,-58.389292656163036,1.7208139875469923,5,2.135000228881836,3.8200016021728516,8.927499771118164,9.314998626708984,2.279998779296882,3,0.039137938926959936,-1.53968350080684,59.72999954223633,1.1052631578947285,59.45000076293945,1.0377367996775493,61.349998474121094,0.039137938926959936
3656,2024-05-31,59.31999969482422,59.40999984741211,57.709999084472656,58.86999893188477,16363000.0,0.022758615428003726,4.396818668975665,-0.40178677865537715,54.93197604394172,50.951263454974594,1.5563149268168743,0.5560776851434497,5.5492277055814725,6.570653787652901,30.336806850864406,1.7000007629394531,-0.4245076688183502,-0.6925006866455092,-3.270176905370178,1.8851755320791597,-1.9813387960078401,0.5963374227168217,2.8367682006835935,39.753108978857156,-27.01403139271541,1.2888381093623333,5,0.7399997711181641,2.1650009155273438,7.322500228881836,7.994998931884766,0.2700004577636719,4,0.008934571510847755,1.0447742923595038,58.0,-1.53968350080684,59.72999954223633,1.1052631578947285,59.45000076293945,0.008934571510847755
3657,2024-06-03,58.79999923706055,59.61000061035156,58.18000030517578,59.61000061035156,3565500.0,-0.008766022596743972,2.5308589647588504,-1.8000000000000285,46.16095002636063,50.83622905131467,1.8595706255728288,1.1275893936050778,5.879397996590811,7.153059641987255,29.973190588974287,1.4300003051757812,-0.27643083285312287,-1.2085010528564482,-3.7938139866399965,1.3768118809271002,-2.5011575197482188,0.08415541403532245,3.0899625297851543,32.344191816858455,-32.61840401201479,1.292656466891774,6,1.095001220703125,2.6850013732910156,7.710000991821289,8.514999389648438,-0.009998321533203125,0,0.037585018931084235,4.396818668975665,59.31999969482422,1.0447742923595038,58.0,-1.53968350080684,59.72999954223633,0.037585018931084235
3658,2024-06-04,58.63999938964844,59.47999954223633,58.61000061035156,58.65999984741211,3688000.0,-0.0027210858756485656,-20.750512612655573,0.024691881301892746,42.49998624506885,50.79046283915119,1.608703238938105,1.3430594546879817,5.852498708703735,7.343712805009815,29.481845202697333,0.8699989318847656,-0.1944515662699331,-1.3600008010864286,-3.962962843137568,1.2429612409647106,-2.661481822112002,-0.05851978006085545,2.9991646162548804,35.907345574730506,-24.973773481524603,1.3014810210255703,6,1.2550010681152344,2.845001220703125,7.522500991821289,8.674999237060547,0.9099998474121094,1,0.03564120351878497,2.5308589647588504,58.79999923706055,4.396818668975665,59.31999969482422,1.0447742923595038,58.0,0.03564120351878497
3659,2024-06-05,59.709999084472656,60.13999938964844,58.45000076293945,59.38999938964844,3614700.0,0.018246925408616166,1.8644037112468885,-15.999618539004388,45.3382024810895,51.687689702315296,0.3217061558560772,0.31106033768190144,4.617397578932682,6.296848512406285,28.79409809461992,1.6899986267089844,-0.11034229395811934,-0.3040010452270536,-2.897047817289078,2.2890457268349707,-1.6005244312580658,0.9925223408039585,1.6934150261448195,82.30451641261519,23.242613922805447,1.2965233860310104,6,0.18500137329101562,1.7750015258789062,6.45250129699707,7.604999542236328,0.1900024414062429,2,0.023111724824562918,-20.750512612655573,58.63999938964844,2.5308589647588504,58.79999923706055,4.396818668975665,59.31999969482422,0.023111724824562918
3660,2024-06-06,59.75,60.06000137329102,59.209999084472656,59.84000015258789,3060300.0,0.0006699198817732288,2.2075401081064925,-0.28125074505877024,42.88441674606369,49.56814400525455,-0.00403582215503917,0.29566951737299263,4.4235407726469305,6.277416741315051,27.88906938739978,0.8500022888183665,-0.23162763113545282,-0.27000007629394673,-2.8598590735523715,2.319858920964478,-1.5649295749231626,1.0249294223352692,1.4318092090487866,83.95064441688514,28.418413906319266,1.294929498629214,6,-0.015001296997070312,1.7350006103515625,6.412500381469727,7.564998626708984,-0.2700004577636719,3,0.006025114817599375,1.8644037112468885,59.709999084472656,-20.750512612655573,58.63999938964844,2.5308589647588504,58.79999923706055,0.006025114817599375
3661,2024-06-07,59.72000122070313,59.9900016784668,59.0099983215332,59.38000106811523,2613200.0,-0.0005020716200312414,1.2272776532704488,-3.777773068283123,41.70707684384,47.06474577435329,-0.1829663402924524,0.47692196173497337,4.301965733211027,6.3350445691370325,26.97378184965026,0.9800033569335938,-0.20550903301540302,-0.38049888610839133,-2.815865581816105,2.0548678095993225,-1.5981822339622482,0.8371844617454656,1.2534993808710837,78.57151198321569,25.972979633054663,1.217683347853858,6,-0.32500076293946023,1.7649993896484304,6.4424991607665945,7.594997406005852,-0.6100006103515696,4,0.009377052028585853,2.2075401081064925,59.75,1.8644037112468885,59.709999084472656,-20.750512612655573,58.63999938964844,0.009377052028585853
3662,2024-06-10,60.09000015258789,60.25,58.93999862670898,59.11000061035156,3462800.0,0.006195561358369295,1.015387910923843,2.882350301248631,38.48514570051505,45.774424016007664,-0.8386890712706006,0.27292019261390976,3.7480398112583373,6.017141389365435,25.923460372897132,1.3100013732910227,-0.11081855501234372,-0.1069999694824233,-2.3651140363687304,2.151114097403884,-1.2360570029255769,1.0220570639607303,0.6876903579602285,91.11111582061591,42.40300715321282,1.1290570334431524,6,-1.085000991821289,0.010000228881835938,6.072500228881836,7.224998474121094,-1.9599990844726634,0,-0.00832085203412114,1.2272776532704488,59.72000122070313,2.2075401081064925,59.75,1.8644037112468885,59.709999084472656,-0.00832085203412114
3663,2024-06-11,59.7400016784668,60.09000015258789,58.15999984741211,60.0,5133400.0,-0.005824571030659587,7.772756040678671,-0.26530453365304146,41.36412736488437,44.76084102098493,-0.4953156327801054,0.6657136624276347,3.9220486188343884,6.405115215802695,25.370163888358988,1.9300003051757812,-0.3407438750681777,-0.4624984741210909,-2.7153273649597693,1.7903304167175875,-1.5889129195404266,0.6639159712982448,0.8536273465167952,75.59816821536064,27.285729666605747,1.1264144454193388,6,-0.7600021362304688,0.31999778747558594,4.51249885559082,6.469997406005859,-1.2600021362304688,1,-0.01590225537743628,1.015387910923843,60.09000015258789,1.2272776532704488,59.72000122070313,2.2075401081064925,59.75,-0.01590225537743628
3664,2024-06-12,60.61999893188477,60.75,59.04999923706055,59.68999862670898,5706000.0,0.014730452438791453,1.8571382776837462,-3.5769473421659366,45.10812578695422,44.27555635985756,-1.3810188675915782,-0.19099760887456085,2.8394537987785924,5.576739208124785,25.006026413175515,1.7000007629394531,-0.63125697590025,0.3964988708496193,-1.8640487858876966,2.6570465275869353,-0.7337749575190387,1.5267726992182773,-2.9099998474121165,94.98065403643578,47.40896875919398,1.1302738283686573,6,-1.3899993896484446,-0.5599994659423899,3.452501296997063,5.409999847412102,-2.1699981689453196,2,-0.017650935560499126,7.772756040678671,59.7400016784668,1.015387910923843,60.09000015258789,1.2272776532704488,59.72000122070313,-0.017650935560499126
3665,2024-06-13,60.22999954223633,60.68999862670898,59.6500015258789,60.5099983215332,3574800.0,-0.006433510335205783,2.24999403952991,-0.30107385743701187,46.300202550205064,43.31647041610904,-0.7168082535252935,0.16824860137432296,2.938518967397002,5.988513930219483,25.181597227380387,1.0399971008300781,-0.6434607443761493,0.031499481201173296,-2.2164872266452065,2.279486189047553,-1.0924938727220166,1.1554928351243632,-2.4592004394531273,79.92276343134208,30.361765208305442,1.1239933539231894,6,-0.7749996185302734,-0.1700000762939453,3.697500228881836,5.789999008178711,-2.290000915527351,3,-0.005478964284667098,1.8571382776837462,60.61999893188477,7.772756040678671,59.7400016784668,1.015387910923843,60.09000015258789,-0.005478964284667098
3666,2024-06-14,60.77999877929688,60.88999938964844,60.13000106811523,60.45000076293945,3212900.0,0.009131649364779948,1.7636340937307355,-1.1785694822888537,47.02815241941198,43.41282623755919,-1.1599034424705437,-0.44056803935112043,2.165355252136692,5.435766740639188,24.854837852940655,0.7599983215332102,-0.6679245747955136,0.604498863220222,-1.6077491071042047,2.8167468335446486,-0.5016251219419914,1.7106228483824353,-2.9496156585693427,95.9706729378626,45.587918565819336,1.106123985162213,6,-1.2549991607666087,-0.7199993133544993,2.8625011444091726,4.954999923706048,-4.139999389648445,4,-0.021388602552972813,2.24999403952991,60.22999954223633,1.8571382776837462,60.61999893188477,7.772756040678671,59.7400016784668,-0.021388602552972813
3667,2024-06-17,60.9000015258789,61.47999954223633,60.18000030517578,60.63999938964844,4979300.0,0.001974378890953421,-1.2033879675427537,0.7878899973412171,59.282982870969796,45.27760364043707,-1.062418955967381,-0.6348625583142038,1.7648215843641708,5.286541849797608,24.6793323584656,1.2999992370605469,-0.5373701984406409,0.7510015487670856,-1.4100791536654498,2.912082251199621,-0.32953880244918565,1.8315418999833568,-2.9472337543945244,82.53017862436467,25.445910670794305,1.0805403512162688,6,-1.0800018310546804,-0.8400020599365163,2.7424983978271555,4.8349971771240305,-3.5900001525878764,0,-0.02939246093067327,1.7636340937307355,60.77999877929688,2.24999403952991,60.22999954223633,1.8571382776837462,60.61999893188477,-0.02939246093067327
3668,2024-06-18,59.1500015258789,61.25,59.0,60.88000106811523,5501800.0,-0.028735631463922884,-1.216745935849292,-6.653789723877056,46.87500899208487,45.448359919436555,0.8577324974570928,0.9105832277294823,3.2894112692933106,7.005788436232486,25.145151420601934,2.25,-0.6178797764447879,-0.839498519897468,-2.7792485383132544,1.1002514985183183,-1.8093735291053648,0.13037648931042867,-0.9855998481494055,6.04844974058487,-52.154635936344015,0.9698750092078948,6,0.6699981689453196,0.9099979400634837,4.042499542236335,6.5849971771240305,-2.150001525878899,1,-0.017244301461554645,-1.2033879675427537,60.9000015258789,1.7636340937307355,60.77999877929688,2.24999403952991,60.22999954223633,-0.017244301461554645
3669,2024-06-20,57.93999862670898,58.7599983215332,57.16999816894531,58.599998474121094,10407500.0,-0.020456515096462513,2.2448997862990026,0.38150290291924055,49.65752634253633,46.20092765237796,2.0006463301374637,1.9554245733954048,4.26077642914742,8.16858832938005,25.51145158083883,1.9800033569335866,-0.5642521461073855,-1.8810012817382855,-3.9206802823566633,0.1586777188800923,-2.9008407820474744,-0.8611617814290966,3.540000915527351,17.86543416285992,-45.32720574142568,1.0198395003091907,6,1.385000228881843,1.8500003814697337,4.855001449584968,7.795000076293952,-0.5499992370605398,3,0.009320002214815881,-1.216745935849292,59.1500015258789,-1.2033879675427537,60.9000015258789,1.7636340937307355,60.77999877929688,0.009320002214815881
3670,2024-06-21,58.56000137329102,58.6500015258789,57.77000045776367,58.27999877929688,16786700.0,0.010700772545345627,2.8260674865451896,-0.4242464526197105,45.285371017108915,46.598515893852294,1.3344189835521618,1.1577147739348632,3.407321776898989,7.499239581765245,25.897547056896496,0.8800010681152273,-0.43113285998569495,-1.1104986190795856,-3.048456963076255,0.8274597249170839,-2.0794777910779203,-0.14151944708125086,2.833798141479484,32.25064411718125,-32.50627814248503,0.9689791719983362,6,0.7649974822997976,1.2299976348876882,3.959999084472649,7.174997329711907,-1.0600013732910227,4,-0.0018784256791657405,2.2448997862990026,57.93999862670898,-1.216745935849292,59.1500015258789,-1.2033879675427537,60.9000015258789,-0.0018784256791657405
3671,2024-06-24,58.27999877929688,59.18000030517578,58.2599983215332,58.4000015258789,4147900.0,-0.00478146494924514,-10.499761586877742,-0.42857726733963125,46.675190381113495,47.50852085836323,1.5518720366854026,1.2954236148909573,3.442903997250049,7.723615510176266,26.41921105764157,0.9200019836425781,-0.41422200418511324,-1.2580011367797752,-3.1957436790620477,0.6797414055024973,-2.226872407920915,-0.2891298656386354,3.0293247085571195,25.754066280122768,-41.322314186419035,0.9688712711411367,6,1.0450000762939382,1.5100002288818288,3.477501869201653,7.454999923706048,-0.23999786376953836,0,-0.005833908025212331,2.8260674865451896,58.56000137329102,2.2448997862990026,57.93999862670898,-1.216745935849292,59.1500015258789,-0.005833908025212331
3672,2024-06-25,58.68999862670898,59.08000183105469,57.9000015258789,58.43999862670898,5248300.0,0.0070350009608741715,1.2912484722787867,-2.0832856507091284,50.309784481515706,48.50248276021115,1.0307968679125494,0.7124533716766379,2.845269849699733,7.295255483051484,27.03540255460526,1.1800003051757884,-0.362642283609361,-0.7150012969970803,-2.48715471282307,1.0571521188289097,-1.6010780049100788,0.17107541091591827,2.536538354766847,37.25489646093473,-32.369394785780045,0.8860767079129953,6,0.635000228881843,1.1000003814697337,2.782501220703132,7.045000076293952,-1.4899978637695241,1,-0.03492927730496853,-10.499761586877742,58.27999877929688,2.8260674865451896,58.56000137329102,2.2448997862990026,57.93999862670898,-0.03492927730496853
3673,2024-06-26,58.11000061035156,58.43000030517578,57.0,58.16999816894531,6374200.0,-0.009882399555781629,3.9310199679040276,-0.239990234375,39.44592290488622,47.873349106648035,1.5145331684046113,1.251057000165531,3.2824743431801267,7.822038666477596,27.172457320890803,1.6899986267089773,-0.3102472450292737,-1.227999305725099,-3.0919354261249126,0.6359368146747144,-2.159967365925006,-0.29603124552519233,3.0354055948736516,50.91745206256103,-16.396373815492687,0.9319680601999084,6,1.1299991607666016,1.5949993133544922,3.2049999237060547,7.624998092651367,-1.6000022888183594,2,-0.013766980358937198,1.2912484722787867,58.68999862670898,-10.499761586877742,58.27999877929688,2.8260674865451896,58.56000137329102,-0.013766980358937198
3674,2024-06-27,60.040000915527344,60.18000030517578,57.93000030517578,58.31000137329102,5019500.0,0.033212877041890465,1.2388078396838922,-28.834498982705885,51.53115563962839,48.45456611658396,-0.5659026359769612,-0.6898994914541419,1.2372226744583017,5.849665722274551,26.542916093426815,2.25,-0.20558178401546456,0.6865009307861314,-1.196221705418715,2.5692235669909778,-0.2548603873162918,1.6278622488885546,0.9395890414888584,95.59750389267026,29.132821627690163,0.9413613181024245,6,-0.8000011444091797,-0.5,1.2799997329711914,5.694997787475586,-4.650001525878906,3,-0.050632925868945966,3.9310199679040276,58.11000061035156,1.2912484722787867,58.68999862670898,-10.499761586877742,58.27999877929688,-0.050632925868945966
3675,2024-06-28,60.27000045776367,60.84000015258789,59.790000915527344,60.02999877929688,7987400.0,0.0038307717976207023,-1.916675055498747,0.13872933061967546,52.84384242108171,49.10075389454727,-0.8824280774620092,-0.7811675101149191,0.8864653143647843,5.583789401237027,25.363880294609153,1.0499992370605469,-0.10791976683884741,0.8030004501342773,-1.0085082143780113,2.614509114646566,-0.10275388212186698,1.7087547823904217,-3.270000457763672,85.15625853712326,19.387617174825905,0.9057543322561448,6,-1.0300006866455078,-0.7299995422363281,0.744999885559082,5.464998245239258,-4.459999084472649,4,-0.047784985004828306,1.2388078396838922,60.040000915527344,3.9310199679040276,58.11000061035156,1.2912484722787867,58.68999862670898,-0.047784985004828306
3676,2024-07-01,59.849998474121094,60.43000030517578,59.58000183105469,60.43000030517578,4884500.0,-0.006968673974656947,1.9310199679040279,-2.4166573948979497,48.76542410424321,47.93213625379987,-0.6796972694927348,-0.33668552975566257,1.1986493034989962,5.9429136380904595,24.31460497489154,0.8499984741210938,-0.1260737830072287,0.3564985275268526,-1.4614506406399386,2.174447695693644,-0.552476056556543,1.2654731116102482,-2.7731984710693354,74.21870731438369,11.174232823319102,0.9089745840833963,7,-0.7249984741210938,-0.30999755859375,1.180002212524414,5.885000228881836,10.080001831054688,0,-0.0392648042445185,-1.916675055498747,60.27000045776367,1.2388078396838922,60.040000915527344,3.9310199679040276,58.11000061035156,-0.0392648042445185
3677,2024-07-02,61.0099983215332,61.040000915527344,59.65999984741211,59.65999984741211,4604900.0,0.019381785747474733,-1.0444483376378237,-2.3275762279340193,56.03036975370763,48.94939856064684,-2.0366262065516665,-1.3941051162566964,-0.03760241058192548,4.687447187352831,23.221995154767523,1.3800010681152344,-0.10665291811953637,1.4059984207153349,-0.5009462496426735,3.3129430910733433,0.4525260855363271,2.3594707558943426,-3.8579343154907235,99.25736170309199,36.239331123336704,0.9534723351790044,7,-1.9899978637695312,-1.6299991607666016,0.10250282287597656,4.725000381469727,7.670001983642578,1,-0.04868050299482818,1.9310199679040279,59.849998474121094,-1.916675055498747,60.27000045776367,1.2388078396838922,60.040000915527344,-0.04868050299482818
3678,2024-07-03,60.72999954223633,61.47999954223633,60.65999984741211,61.13999938964844,3039800.0,-0.004589391689887146,-1.9818212083590536,-0.3037039339463229,50.55387977067269,49.048993385995324,-1.6862638796134632,-1.0008127365553179,0.15196983980336398,4.904190377357452,21.96079432485722,0.8199996948242188,-0.14772330983512916,1.0214996337890625,-0.8920670861364641,2.935066353714589,0.06471627382629919,1.9782829937518258,-3.4224180598144542,78.87323489621335,19.076284576688842,0.9567833599627634,7,-1.489999771118164,-1.489999771118164,0.590001106262207,5.004999160766602,8.960002899169922,2,-0.05812611239757781,-1.0444483376378237,61.0099983215332,1.9310199679040279,59.849998474121094,-1.916675055498747,60.27000045776367,-0.05812611239757781
3679,2024-07-05,61.09000015258789,61.38000106811523,60.36999893188477,60.61999893188477,3120600.0,0.005927887585462477,-1.0824760106968707,-1.1463448673694223,54.343433409318955,50.05544476290755,-1.7348889966254006,-1.3197926496065406,-0.33192269512672823,4.441030401927392,21.28068343845059,1.0100021362304545,-0.32522576140489434,1.3125001907348661,-0.6983427375057616,3.323343118975494,0.3070787266145487,2.3179216548551835,-3.532073586577148,79.47369160745514,21.304531860847803,1.0054214641203152,7,-1.8500003814697266,-1.8500003814697266,0.24250030517578125,4.644998550415039,9.270000457763672,4,-0.07497138352619026,-1.9818212083590536,60.72999954223633,-1.0444483376378237,61.0099983215332,1.9310199679040279,59.849998474121094,-0.07497138352619026
3680,2024-07-08,60.11000061035156,61.04999923706055,59.52000045776367,60.97999954223633,4845400.0,-0.016041897852161258,2.029705587974241,-1.8510567495617447,46.757030225816536,50.06453807898566,-0.572058096562067,-0.3282705107527093,0.48928840717738353,5.313998726949421,20.7540796188045,1.5699996948242188,-0.27439905364350636,0.3145006179809542,-1.7017436498617329,2.3307448858236413,-0.6936215159403858,1.3226227519022942,-2.316749665767283,30.10206266227068,-22.323561567090184,1.008122133921342,7,-0.8700008392333984,-0.8700008392333984,1.077500343322754,5.624998092651367,11.389999389648438,0,-0.07852272787850034,-1.0824760106968707,61.09000015258789,-1.9818212083590536,60.72999954223633,-1.0444483376378237,61.0099983215332,-0.07852272787850034
3681,2024-07-09,60.27999877929688,60.77999877929688,59.31999969482422,60.2599983215332,3563500.0,0.00282811790416182,1.862742018123518,-0.0229890601363728,47.01347565062982,49.69828154222056,-0.4788808691456268,-0.47870756010691906,0.20498110715410434,5.05060302743933,20.131407509668303,1.4599990844726634,-0.1501352192391323,0.4564989089965863,-1.570853715168525,2.4838515331616975,-0.5571774030859658,1.4701752210791383,-2.265542918853477,44.44440519858536,-4.000804969191734,1.0136763120825543,7,-1.039999008178718,-1.039999008178718,0.6975021362304616,5.454999923706048,12.510002136230462,1,-0.07415390671077915,2.029705587974241,60.11000061035156,-1.0824760106968707,61.09000015258789,-1.9818212083590536,60.72999954223633,-0.07415390671077915
3682,2024-07-10,59.59000015258789,60.54999923706055,58.97999954223633,60.5,3905200.0,-0.011446560064396816,2.108915453326535,-45.4989509822459,52.36050676515025,51.13323530447212,0.39359990808389966,0.18120201547923642,0.7654602144437845,5.618612313163183,19.793922941150623,1.5699996948242188,-0.031250226723301466,-0.2084997177123995,-2.2343460445897065,1.8173466091649075,-1.2214228811510566,0.8044234457262576,-1.367611671236908,24.4000244140625,-28.193272916188413,1.012923163438655,7,0.11499977111816406,-0.35000038146972656,1.182499885559082,6.079998016357422,13.810001373291016,2,0.17351904893624748,1.862742018123518,60.27999877929688,2.029705587974241,60.11000061035156,-1.0824760106968707,61.09000015258789,0.17351904893624748
3683,2024-07-11,58.790000915527344,59.91999816894531,58.77999877929688,59.63000106811523,4377700.0,-0.013425058483169106,-1.6511477300450494,0.923077245536586,54.769934362374016,51.493099606999415,1.4529994521938434,0.9553623065942105,1.4201048200629813,6.300631347062264,19.037423647359702,1.1399993896484304,0.0866228330565022,-0.9609989166259751,-3.0365597867438865,1.1145619534919362,-1.9987793516849308,0.07678151843298053,-0.3721557705232428,0.3846972086708215,-54.2632941009007,1.0377804350589555,7,1.3399982452392578,0.4499988555908203,1.8999996185302734,6.879997253417969,15.930000305175781,3,0.1682258757549422,2.108915453326535,59.59000015258789,1.862742018123518,60.27999877929688,2.029705587974241,60.11000061035156,0.1682258757549422
3684,2024-07-12,59.54999923706055,59.9000015258789,58.77000045776367,58.93000030517578,4398900.0,0.012927339848577413,-1.4042611042347108,-0.7380938324530832,55.469604223904675,51.78485091842418,0.6885983004999972,0.11709570947695624,0.5566927765371403,5.454295922441844,18.85852324599076,1.1300010681152273,0.16837655633439397,-0.14750061035156392,-2.1835325216400676,1.8885313009369398,-1.1655165659958158,0.8705153452926879,-0.9484248282225138,34.210491092342494,-22.309328945498038,1.0180159556442523,7,0.5750007629394531,-0.3099994659423828,1.1400012969970703,6.119998931884766,15.21999740600586,4,0.17027713407652145,-1.6511477300450494,58.790000915527344,2.108915453326535,59.59000015258789,1.862742018123518,60.27999877929688,0.17027713407652145
3685,2024-07-15,59.9000015258789,60.72000122070313,59.2599983215332,59.7400016784668,3879500.0,0.005877452448404652,-1.6071327609050443,0.25806471460476677,58.88159876055729,52.90887032468131,0.3135671726148175,-0.2728879143457661,0.09392843278268259,5.028216535347447,18.416545870054698,1.460002899169929,0.42104579651684304,0.21900157928465802,-1.8041683827841624,2.2421715413534784,-0.7925834017497522,1.2305865603190682,-1.1300010681152273,56.21900555883409,-4.019288582493665,1.0115849810344089,7,0.22499847412110086,-0.6600017547607351,0.789999008178718,5.769996643066413,15.66999816894532,0,0.1746243542239907,-1.4042611042347108,59.54999923706055,-1.6511477300450494,58.790000915527344,2.108915453326535,59.59000015258789,0.1746243542239907
3686,2024-07-16,59.47999954223633,60.27000045776367,59.40999984741211,60.1500015258789,4158800.0,-0.007011719080860401,-1.1234546970146513,-4.187516391293086,54.326402810425826,52.71954066431667,0.7549571933191572,0.047144904172284896,0.3401257232382946,5.409962469104585,18.141868149505818,0.8600006103515625,0.4131836093702219,-0.13600044250487997,-2.0929519993743497,1.8209511143645898,-1.1144762209396148,0.8424753359298549,-0.7099990844726562,36.41019521461074,-25.630934671543145,0.9784757784347344,7,0.6450004577636719,-0.23999977111816406,1.130000114440918,6.189998626708984,15.939998626708984,1,0.2020847436158495,-1.6071327609050443,59.9000015258789,-1.4042611042347108,59.54999923706055,-1.6511477300450494,58.790000915527344,0.2020847436158495
3687,2024-07-17,59.11000061035156,59.59000015258789,57.97000122070313,58.4900016784668,7022600.0,-0.006220560435983735,1.0506341338574032,-0.9253688004236108,55.6053823165652,53.28081872497139,0.9242982226364234,0.29108994247481235,0.7321805942853246,5.71329861760546,18.738732625765103,1.6199989318847585,0.35985939322524985,-0.4164993286132841,-2.288062276697339,1.4550636194707707,-1.352280802655308,0.5192821454287397,2.3699989318847656,41.454523259942924,-21.085140947324547,0.9357814740420262,7,0.5650005340576172,0.12999916076660156,1.3299999237060547,6.55999755859375,15.379997253417969,2,0.2314329244446005,-1.1234546970146513,59.47999954223633,-1.6071327609050443,59.9000015258789,-1.4042611042347108,59.54999923706055,0.2314329244446005
3688,2024-07-18,58.13000106811523,60.5099983215332,58.06999969482422,60.47999954223633,5599000.0,-0.016579251093168046,1.0248984592396553,-3.790326649397965,38.017562929362946,51.466833116087386,1.6725938271976801,1.2551054367715366,1.7255597857065155,6.609402287180963,18.320533134662632,2.4399986267089844,0.3590320737478123,-1.34549884796143,-3.313371884654451,0.622374188731591,-2.3294353663079406,-0.3615623296149195,3.279798507690437,5.818176269530733,-50.369524738422164,0.983936518346511,7,1.3799991607666087,1.1099987030029368,1.4224987030029368,7.539997100830085,16.600002288818366,3,0.2626870837292896,1.0506341338574032,59.11000061035156,-1.1234546970146513,59.47999954223633,-1.6071327609050443,59.9000015258789,0.2626870837292896
3689,2024-07-19,58.47999954223633,58.77999877929688,57.58000183105469,58.11999893188477,8563200.0,0.006020961081885767,1.4999960263532033,-0.15319184855479345,38.93694854258696,50.597935151284105,1.0207780096466763,0.9988482251364275,1.3732963563533005,6.164556369843893,17.024864795635803,1.1999969482421946,0.17568983776647684,-1.0225004196166978,-2.9150435210272434,0.8700426817938478,-1.9687719703219742,-0.07622886891142144,2.861004066467288,28.66235306123434,-22.87534611127286,0.9462715507052741,7,0.7000007629394531,0.7600002288818359,1.0399999618530273,7.189998626708984,16.700000762939453,4,0.277701809261091,1.0248984592396553,58.13000106811523,1.0506341338574032,59.11000061035156,-1.1234546970146513,59.47999954223633,0.277701809261091
3690,2024-07-22,58.45000076293945,59.0,58.040000915527344,59.0,4386500.0,-0.0005129750261918531,2.490910604179527,-1.5277730682829955,40.90909766475917,49.91967093063181,0.8834467645279815,1.0753154780810945,1.3941872846958887,6.07382134708223,15.594374543216293,0.9599990844726562,0.06814775128996331,-1.046999168395999,-2.951675578175916,0.857677241383918,-1.999337373285961,-0.09466096350603692,2.7405627746582084,29.692831875804764,-18.191998594682005,0.9523382048899596,7,0.7000007629394531,0.7899990081787109,1.1949987411499023,7.219997406005859,17.520000457763672,0,0.2792129284363456,1.4999960263532033,58.47999954223633,1.0248984592396553,58.13000106811523,1.0506341338574032,59.11000061035156,0.2792129284363456
3691,2024-07-23,57.93999862670898,58.95000076293945,57.68000030517578,58.34000015258789,5989400.0,-0.008725442764302649,-1.7608760552634635,0.72727651044883,28.226938381506784,47.23816333244921,1.1472597367462356,1.6427650470453798,1.9379691712619191,6.465923792908264,14.664893958707548,1.2700004577636719,-0.14378214424784375,-1.540001296997076,-3.495796697270727,0.41579410327657484,-2.517898997133898,-0.5621035968602541,3.106142442626968,12.286594773207272,-27.897866832162585,0.9778977001368249,7,1.210002899169929,1.3000011444091868,1.8175010681152415,7.729999542236335,17.670001983642585,1,0.3042803156020135,2.490910604179527,58.45000076293945,1.4999960263532033,58.47999954223633,1.0248984592396553,58.13000106811523,0.3042803156020135
3692,2024-07-24,56.63999938964844,58.70000076293945,56.52000045776367,57.83000183105469,5379100.0,-0.022436991161081443,-2.048950825094834,2.974994754811216,24.659217840123972,43.89252816331032,2.218046228202475,2.931614306075886,3.255726647760021,7.645653850330149,13.740298212425486,2.1800003051757812,-0.23854676376535622,-2.7375005722045884,-5.049973409817717,-0.4250277345914597,-3.893736991011153,-1.581264153398024,4.267496110156259,3.007493637387495,-30.94951685227763,1.1562364188065648,7,1.980001449584961,2.3600006103515625,3.1525001525878906,9.029998779296875,19.62999725341797,2,0.3315677786311757,-1.7608760552634635,57.93999862670898,2.490910604179527,58.45000076293945,1.4999960263532033,58.47999954223633,0.3315677786311757
3693,2024-07-25,57.31000137329102,58.61999893188477,56.81000137329102,57.13000106811523,5262400.0,0.011829131194606601,-3.414629834665453,-0.15126045032570307,27.446300607347453,40.778827761470616,1.4706869860953447,2.317420753277027,2.564244738201971,6.836821382395165,12.317906608147714,1.9799995422363352,-0.34969695830896796,-2.027498626708976,-4.457000041273069,0.40200278785511756,-3.242249333991019,-0.8127479194269327,3.3342444239912155,31.854881505944597,3.5044232212205877,1.2147507072820452,7,1.3099994659423757,1.6899986267089773,2.629998207092278,8.35999679565429,19.399997711181634,3,0.29977309507595207,-2.048950825094834,56.63999938964844,-1.7608760552634635,57.93999862670898,2.490910604179527,58.45000076293945,0.29977309507595207
3694,2024-07-26,57.0,57.81000137329102,56.84000015258789,57.65999984741211,4245000.0,-0.0054092019867844066,1.0208297736222276,-3.6666596024241587,29.83138145492876,37.551025838623005,1.5432173547719543,2.517045711002311,2.8303454678060476,6.989611451476378,12.316277290528141,0.9700012207031321,-0.49881726492832,-2.18549995422363,-4.8030554539163575,0.4320555454690975,-3.4942777040699937,-0.8767222043772662,3.3967910769111214,19.35482382401937,-8.411620576880885,1.3087777498463624,7,1.5149993896484375,2.0,2.939999580383301,7.770000457763672,20.12999725341797,4,0.31105269047251927,-3.414629834665453,57.31000137329102,-2.048950825094834,56.63999938964844,-1.7608760552634635,57.93999862670898,0.31105269047251927
3695,2024-07-29,57.38999938964844,58.06000137329102,56.41999816894531,57.0,4001700.0,0.006842094555235656,-1.1161290005020716,-0.5909083027483166,31.778062557184384,35.045654699373955,0.8490143393577583,2.0029113573757797,2.382986066450563,6.480595319966255,12.892629551996782,1.6400032043457102,-0.6162820634505906,-1.6515005111694308,-4.333920683090355,1.0309196607514934,-2.992710597129893,-0.31029042520896866,2.7741842501138336,38.33992988804704,12.159208123213503,1.3412100859604603,7,1.0749988555908203,1.5599994659423828,2.167499542236328,6.314998626708984,19.480003356933594,0,0.3099843370748696,1.0208297736222276,57.0,-3.414629834665453,57.31000137329102,-2.048950825094834,56.63999938964844,0.3099843370748696
3696,2024-07-30,57.5,58.45000076293945,56.93000030517578,57.4900016784668,4116100.0,0.0019167208838026806,-1.6902637539961447,0.025636762001643255,35.78231631459879,32.84309181026658,0.47898466836046083,1.8001209528999453,2.199279613282627,6.214604254870025,13.236914267109096,1.5200004577636719,-0.8098359348659727,-1.4239999771118192,-4.1625924991635515,1.314592544939913,-2.7932962381376854,-0.05470371608595315,2.364648802096916,47.36844747017261,20.096541062859462,1.3692962610258643,7,0.9649982452392578,1.4499988555908203,2.0574989318847656,5.654998779296875,18.300003051757812,1,0.3212174125339673,-1.1161290005020716,57.38999938964844,1.0208297736222276,57.0,-3.414629834665453,57.31000137329102,0.3212174125339673
3697,2024-07-31,58.040000915527344,59.06999969482422,57.93999862670898,58.29999923706055,4676300.0,0.00939132027004086,-3.913017157736617,-26.004196871423122,44.71086332630656,33.58679185437143,-0.2556406855846092,1.0816642568586587,1.5842028972078737,5.492226807408443,13.839739290060093,1.5699996948242188,-1.0755789332476837,-0.7354991912841768,-3.315319412564321,1.8443210299959674,-2.025409301924249,0.5544109193558953,1.5490758359174421,61.132143916209145,29.2009488027603,1.2899101106400728,7,-0.2950019836425781,0.9099979400634766,1.5174980163574219,4.974998474121094,17.12000274658203,2,0.30272225047680434,-1.6902637539961447,57.5,-1.1161290005020716,57.38999938964844,1.0208297736222276,57.0,0.30272225047680434
3698,2024-08-01,57.20000076293945,58.29999923706055,56.47000122070313,58.02999877929688,4542900.0,-0.014472779795617896,1.671532033736419,3.1923206713910806,33.6122972545907,32.99516393348295,0.4901055556102989,1.7324708139655627,2.3084819704313446,6.170577860874388,15.110311976044988,1.8299980163574148,-1.3005021416607505,-1.3989994049072294,-3.89752862900653,1.099529819192071,-2.6482640169568796,-0.14973479285757918,2.1355497019053757,29.434043202501286,-2.1175915497534987,1.249264612049652,8,0.5449981689453125,1.7499980926513672,2.3574981689453125,5.814998626708984,17.89999771118164,3,0.33339153191904547,-3.913017157736617,58.040000915527344,-1.6902637539961447,57.5,-1.1161290005020716,57.38999938964844,0.33339153191904547
3699,2024-08-02,56.5099983215332,56.75,55.52000045776367,56.61999893188477,5940800.0,-0.012062979583967293,5.648596820421882,0.13253117258559702,27.430089759603263,31.497496388465628,0.9736675357113782,2.1731780247718504,2.90556454522482,6.691521382937026,16.429882367118115,1.6800003051757812,-1.5488570067663545,-1.860001754760745,-4.233655669088613,0.5136521595671226,-3.0468287119246753,-0.6731747975968148,2.592307959639662,27.88726976147929,-0.5216319215609708,1.1868269571639323,8,0.7850017547607422,1.9900016784667969,2.9625015258789062,5.850002288818352,19.560001373291016,4,0.3574588809577477,1.671532033736419,57.20000076293945,-3.913017157736617,58.040000915527344,-1.6902637539961447,57.5,0.3574588809577477
3700,2024-08-05,55.38999938964844,56.36000061035156,54.56999969482422,54.90999984741211,7664700.0,-0.01981948266061062,-2.0862088810110264,-4.363607990012203,25.091359876368614,31.14909877678361,1.8036287893499292,3.0793135914567245,3.9093315133194793,7.6361484384897835,17.43144064926787,1.9399986267089844,-1.5869990798437144,-2.7440006256103544,-5.319246672372692,-0.16875457884801648,-4.03162364899152,-1.456377602229189,3.3540763091835117,18.222215440538196,-8.795584134410252,1.2876230233811679,8,1.4300003051757812,2.635000228881836,4.000000953674316,6.7050018310546875,21.25,0,0.3924895848226424,5.648596820421882,56.5099983215332,1.671532033736419,57.20000076293945,-3.913017157736617,58.040000915527344,0.3924895848226424
3701,2024-08-06,55.81000137329102,56.86000061035156,55.18999862670898,56.0,9433800.0,0.007582632032328229,-1.3356603808817396,-0.3958308498040844,30.024232084906174,31.745211470648297,1.1730738876909115,2.4319474296591395,3.3962138241553106,7.059958288806783,18.197928353052454,1.6700019836425852,-1.6610125350020013,-2.100498771667475,-4.667418002702135,0.46642045936718546,-3.383958387184805,-0.8170391561501447,2.433185205059999,27.555592854817867,2.2662897387340664,1.2834596155173295,8,1.009998321533196,2.2149982452392507,3.579998970031731,5.5900001525878835,18.67999649047851,1,0.3773517444020291,-2.0862088810110264,55.38999938964844,5.648596820421882,56.5099983215332,1.671532033736419,57.20000076293945,0.3773517444020291
3702,2024-08-07,69.93000030517578,71.81999969482422,65.0,65.68000030517578,23535600.0,0.25300122889160437,-1.431372175696369,-22.36858272933607,77.57008479499483,37.31452082483134,-12.140152665560223,-11.461313569625418,-10.668284903976613,-7.1015376687509,19.14348550942748,16.009998321533196,-1.4076195920493149,11.502500152587892,5.562448996035641,17.442551309140143,8.532474574311763,14.472525730864021,-15.360000610351562,89.04348179913949,58.75933533992321,2.970025578276126,8,-6.7350006103515625,-6.7350006103515625,-10.59749984741211,-8.529998779296875,5.0800018310546875,2,0.0839411228509257,-1.3356603808817396,55.81000137329102,-2.0862088810110264,55.38999938964844,5.648596820421882,56.5099983215332,0.0839411228509257
3703,2024-08-08,68.68000030517578,70.98999786376953,68.38999938964844,69.72000122070311,10955100.0,-0.01787501779701095,-2.2098692173290573,-0.24470609777113636,72.86994982562732,42.096583977131175,-10.17803657122382,-9.94212768211996,-9.314913539160827,-5.879648038003467,20.015532287479864,2.5999984741210938,-1.0058843773407347,9.758000183105466,2.2509265370315177,17.265073829179407,6.004463360068499,13.511537006142433,-13.765000610351564,81.79710498754528,49.18833975850599,3.7535368230369706,8,-5.4850006103515625,-5.4850006103515625,-9.480000495910645,-7.279998779296875,7.659996032714844,3,0.09435065999039116,-1.431372175696369,69.93000030517578,-1.3356603808817396,55.81000137329102,-2.0862088810110264,55.38999938964844,0.09435065999039116
3704,2024-08-09,69.69000244140625,69.98000335693361,67.97000122070311,68.98999786376953,6988600.0,0.014705913391709124,2.140612613471749,-0.6730807321278014,74.14088647429872,46.80356441236611,-10.279677724476116,-10.702224503326022,-10.216703282452087,-6.92542557503333,20.856198625894535,2.010002136230497,-0.36607838539813997,10.261002159118654,1.3390452960274786,19.18295902220983,5.80002372757307,14.721980590664238,-14.436902746582035,87.65218983525816,52.41602820190916,4.460978431545587,8,-6.495002746582031,-6.495002746582031,-10.450002670288086,-8.290000915527344,5.9199981689453125,4,0.0776294424334889,-2.2098692173290573,68.68000030517578,-1.431372175696369,69.93000030517578,-1.3356603808817396,55.81000137329102,0.0776294424334889
3705,2024-08-12,70.36000061035156,71.54000091552734,69.40000152587889,69.80000305175781,6173300.0,0.009613978267666523,-2.147056513592613,0.7999912807489836,76.49317122176227,51.326992735384266,-9.964249586301761,-11.118455250025114,-10.71270092732874,-7.631498418629562,22.57737775737179,2.1399993896484517,0.286148629286366,10.40800037384033,0.23165432579037315,20.584346421890295,5.319827349815341,15.496173397865313,-14.775562915527345,91.22069157727285,50.88881942371232,5.088173024024982,8,-7.165000915527344,-7.165000915527344,-11.120000839233398,-8.959999084472656,4.319999694824219,0,0.08115405109352114,2.140612613471749,69.69000244140625,-2.2098692173290573,68.68000030517578,-1.431372175696369,69.93000030517578,0.08115405109352114
3706,2024-08-13,71.5,71.58999633789062,69.65000152587889,70.31999969482422,5524300.0,0.016202378905049608,1.8529482713161542,2.1071525885558584,81.91580008501134,55.46087459746258,-9.956541871213858,-11.923076833485666,-11.704419432538387,-8.80258708044856,24.395008208255927,1.939994812011733,1.0198623270481022,10.946999740600589,-0.4576168966980134,22.351616377899198,5.244691421951288,16.64930805924989,-15.590851065175784,95.30792215332399,48.17879454720712,5.702308318649304,8,-8.305000305175781,-8.305000305175781,-12.260000228881836,-10.099998474121094,4.160003662109375,1,0.07188810335172646,-2.147056513592613,70.36000061035156,2.140612613471749,69.69000244140625,-2.2098692173290573,68.68000030517578,0.07188810335172646
3707,2024-08-14,72.79000091552734,73.66999816894531,71.44000244140625,71.61000061035156,6099300.0,0.01804197084653625,-1.934211384888746,1.0,82.38492904425253,60.88005590742501,-9.984164984022392,-12.791484131264717,-12.811328575932691,-10.127668555563474,25.483562331225173,2.2299957275390625,1.824012744125838,11.553000640869143,-1.063737612329902,24.16973889406819,5.244631514269614,17.861369767468666,-16.56263496550313,84.56144342867856,34.0337486822915,6.308369126599524,8,-8.670001983642578,-8.670001983642578,-13.55000114440918,-11.389999389648438,3.9899978637695312,2,0.023354814217065867,1.8529482713161542,71.5,-2.147056513592613,70.36000061035156,2.140612613471749,69.69000244140625,0.023354814217065867
3708,2024-08-15,73.4000015258789,73.83000183105469,72.52999877929688,73.27999877929688,4589800.0,0.008380280295084308,1.6530583646682393,0.10169721656483367,83.88429426379983,67.15274529678018,-9.001094558592172,-12.858079063538582,-13.222216135591822,-10.765247669926943,27.424175886770186,1.3000030517578125,2.675071381574483,11.399501228332518,-2.23282420468054,25.031826661345576,4.5833385118259855,18.215663944839044,-16.47493028709785,92.66211159745966,36.61361684293283,6.816162716506527,8,-9.200000762939453,-9.200000762939453,-13.927501678466797,-12.270000457763672,4.040000915527344,3,0.021934612764059835,-1.934211384888746,72.79000091552734,1.8529482713161542,71.5,-2.147056513592613,70.36000061035156,0.021934612764059835
3709,2024-08-16,74.72000122070312,74.9000015258789,72.9000015258789,73.25,4798600.0,0.017983646694596178,1.1857901626768725,12.249729798461441,84.4806973016297,73.75156056625363,-8.3437986902713,-13.596116567756333,-14.358153553907627,-12.098883527902743,29.223673080411714,2.0,3.530950772586351,11.9075008392334,-2.7388301532402295,26.553831831707036,4.584335342996582,19.230666335470218,-16.78063414638565,96.72726717862217,36.8508926203779,7.323165496236818,8,-9.67500114440918,-9.985000610351562,-15.035001754760742,-13.59000015258789,2.7399978637695312,4,0.021680876481819933,1.6530583646682393,73.4000015258789,-1.934211384888746,72.79000091552734,1.8529482713161542,71.5,0.021680876481819933
3710,2024-08-19,74.7699966430664,75.19000244140625,74.36000061035156,74.69000244140625,5248300.0,0.0006691036074211176,-1.2432546678626293,0.054417779069526044,84.4435517616537,79.7981516414478,-5.985032043622894,-13.028760938423034,-14.221000329532245,-12.155337245076957,31.324165905462543,0.8300018310546875,4.660606992495559,11.14149646759033,-4.2794701583227805,26.562463093503446,3.4310131546337743,18.851979780546884,-15.473778812624019,92.41866915287571,29.68119507230469,7.7104833129565575,8,-4.674995422363281,-9.889995574951172,-15.087496757507324,-13.639995574951172,1.8400039672851562,0,0.01123450588469499,1.1857901626768725,74.72000122070312,1.6530583646682393,73.4000015258789,-1.934211384888746,72.79000091552734,0.01123450588469499
3711,2024-08-20,75.56999969482422,76.30999755859375,74.7699966430664,75.0,5733200.0,0.010699519696073079,-1.990274434280212,7.12551263710062,84.60323235706407,80.57961248167771,-4.120640557756289,-13.112533643623117,-14.819732931233105,-12.954338087168836,33.36930476509251,1.5400009155273438,6.060469825092909,11.059999465942383,-4.994375373042061,27.11437430492682,3.032812046450161,19.087186885434605,-14.684403403285444,84.80495676149894,20.961222607608264,8.027187419492218,8,-3.4300003051757812,-10.130001068115234,-15.887499809265137,-14.439998626708984,1.6399993896484375,1,-0.01177715221969744,-1.2432546678626293,74.7699966430664,1.1857901626768725,74.72000122070312,1.6530583646682393,73.4000015258789,-0.01177715221969744
3712,2024-08-21,75.41999816894531,75.80000305175781,74.63999938964844,75.30000305175781,3065800.0,-0.001984934848281883,1.6363573311138855,0.21051786216219834,86.97239252548563,82.14655055943975,-3.475468929744139,-12.10402250373928,-14.477982221832278,-12.820802277838467,34.79504064227788,1.160003662109375,7.745364812309646,9.970998001098636,-6.340029870740352,26.282025872937616,1.8154840651791488,18.126511937018122,-12.683473725359939,76.45503499834496,7.917547717421996,8.15551393591949,8,-3.279998779296875,-9.979999542236328,-15.73749828338623,-14.289997100830078,2.029998779296875,2,0.003182252704732713,-1.990274434280212,75.56999969482422,-1.2432546678626293,74.7699966430664,1.1857901626768725,74.72000122070312,0.003182252704732713
3713,2024-08-22,74.48999786376953,75.80999755859375,74.38999938964844,75.5999984741211,5006800.0,-0.012330951044211447,-1.1679401761170387,-9.250381485249237,86.13343804329344,83.47905628932804,-1.8267528916115197,-10.351683421458233,-13.351802741956853,-11.905018890058578,36.24329198402204,1.4199981689453125,9.506877973660565,8.18199787139892,-8.133796656473521,24.49779239927137,0.024100607462699486,16.33989513533514,-10.124656646383158,46.62751283686277,-25.93446527393501,8.157897263936224,8,-1.6349983215332031,-9.049999237060547,-15.03249740600586,-13.359996795654297,3.0600051879882812,3,0.030742394699962095,1.6363573311138855,75.41999816894531,-1.990274434280212,75.56999969482422,-1.2432546678626293,74.7699966430664,0.030742394699962095
3714,2024-08-23,74.7300033569336,75.0999984741211,73.75,74.87999725341797,3182500.0,0.0032219828171158316,3.5762944188692907,0.13512956216922126,90.29166212346964,85.0122219450733,-1.4266812278286523,-9.692221322030136,-13.417164668039462,-12.17443615703052,37.629274751253284,1.3499984741210938,9.38180785502368,7.535503196716306,-8.576264934374905,23.647271327807516,-0.5203808688293066,15.591387262261911,-8.931303378602337,38.2814176382233,-39.454138476143186,8.055884065545605,8,-1.7500038146972656,-9.29000473022461,-15.355003356933594,-14.985002517700195,1.7599945068359375,4,0.03626386943312254,-1.1679401761170387,74.48999786376953,1.6363573311138855,75.41999816894531,-1.990274434280212,75.56999969482422,0.03626386943312254
3715,2024-08-26,75.18000030517578,75.4000015258789,74.80000305175781,74.9800033569336,2751200.0,0.006021636933332797,-1.1428610354223434,-1.3333672431332655,90.30378035981973,85.94421975338535,-1.2528051112065839,-9.213480030274951,-13.671115503765535,-12.69096563975144,38.85737855057032,0.6699981689453125,9.487303789207402,7.096000099182135,-8.697828569330298,22.889828767694567,-0.8009142350740746,14.99291443343835,-8.119944617213022,55.859440192642396,-27.057658312801507,7.896914334256215,8,-1.3050003051757812,-9.740001678466797,-15.970000267028809,-15.475000381469727,2.4099960327148438,0,0.030327198324577642,3.5762944188692907,74.7300033569336,-1.1679401761170387,74.48999786376953,1.6363573311138855,75.41999816894531,0.030327198324577642
3716,2024-08-27,75.97000122070312,75.98999786376953,74.61000061035156,74.8499984741211,2471100.0,0.010508125995218442,1.3793137467690062,5.600099183642328,78.22429126876777,85.48192666722039,-1.4997725874387697,-9.01079496630419,-14.269579212974278,-13.510209442047518,40.59687275398704,1.3799972534179688,9.506781048161471,6.962500953674322,-8.379047506139884,22.304049413488528,-0.7082732762327737,14.633275183581425,-7.799952508264653,99.10729186889691,16.264327228784452,7.670774229907101,8,-1.5500030517578125,-10.53000259399414,-16.77500057220459,-16.26500129699707,1.0100021362304688,1,0.008424369874487025,-1.1428610354223434,75.18000030517578,3.5762944188692907,74.7300033569336,-1.1679401761170387,74.48999786376953,0.008424369874487025
3717,2024-08-28,75.61000061035156,76.27999877929688,75.19000244140625,76.0,2635300.0,-0.0047387206077003086,1.2947365039592669,-0.34821288683319596,85.32108379341695,85.64156994828896,-0.7796795396065477,-7.659721108211556,-13.72214419165234,-13.208666798740126,43.056552277593134,1.089996337890625,9.423070011209518,5.724000358581549,-8.971838599454486,20.41983931661759,-1.6239191204364687,13.071919837599566,-6.463158036374452,73.51784615755763,-9.066736731882457,7.347919479018021,8,-1.0050010681152344,-10.170001983642578,-16.414999961853027,-15.905000686645508,2.4000015258789062,2,0.02116120170883895,1.3793137467690062,75.97000122070312,-1.1428610354223434,75.18000030517578,3.5762944188692907,74.7300033569336,0.02116120170883895
3718,2024-08-29,76.2699966430664,77.18000030517578,75.54000091552734,76.0,3054500.0,0.008728951559147102,-1.756313511780734,-0.692300168238194,84.77798540414423,85.67460195967946,-1.1060687990828768,-7.186229937036757,-14.126755748389414,-13.883639147594025,44.79879921374659,1.6399993896484375,9.138112614361276,5.430496597290045,-8.238400732299525,19.09939392687962,-1.403952067504747,12.264945262084836,-6.263575470935294,73.46928334856987,-8.124217522994016,6.834448664794787,8,-0.8049964904785156,-10.394996643066406,-17.459996223449707,-16.804996490478516,1.2100067138671875,3,0.015471356458792496,1.2947365039592669,75.61000061035156,1.3793137467690062,75.97000122070312,-1.1428610354223434,75.18000030517578,0.015471356458792496
3719,2024-08-30,76.70999908447266,76.91000366210938,76.08000183105469,76.30999755859375,3585700.0,0.005769010892519244,1.0749768737065966,1.4815055525728333,84.39867911505668,85.66961611005758,-1.3791352152773726,-6.3614610795459186,-14.26198739435015,-14.33349696888098,46.13431827564942,0.8300018310546875,8.736620390325498,4.860499000549311,-7.246134415972463,16.967132417071085,-1.1928177077115834,10.913815708810205,-5.699276833715288,81.71201258701815,1.2810859722684569,6.053316708260888,8,-1.2449989318847656,-10.834999084472656,-17.899998664855957,-17.244998931884766,1.0699996948242188,4,0.010950384269463376,-1.756313511780734,76.2699966430664,1.2947365039592669,75.61000061035156,1.3793137467690062,75.97000122070312,0.010950384269463376
3720,2024-09-03,77.12999725341797,78.08000183105469,76.08000183105469,76.62000274658203,5807900.0,0.005475142405917843,-1.5157290647012533,1.2749814034217704,83.07870646382582,85.5002243441422,-1.597115991137926,-5.3431925532533455,-14.386038238471194,-14.75957119587563,47.185438795382,2.0,8.24251714849919,4.193497276306147,-5.316025177098325,13.703019729710618,-0.5612639503960963,8.94825850300839,-5.255576075042029,72.62235609691746,-5.681903506927398,4.754761226702237,9,-1.214996337890625,-10.804996490478516,-18.37249755859375,-17.664997100830078,3.2000045776367188,1,-0.008297671625031366,1.0749768737065966,76.70999908447266,-1.756313511780734,76.2699966430664,1.2947365039592669,75.61000061035156,-0.008297671625031366
3721,2024-09-04,76.87000274658203,77.18000030517578,75.70999908447266,76.55000305175781,4181600.0,-0.0033708610928858684,2.1276794337984044,0.6274571402926129,77.27275509017582,84.42248685133,-1.2665104688278177,-3.609605090989561,-13.817989071427178,-14.508663394535304,48.670556137608486,1.470001220703125,7.575138656700716,2.880502700805664,-2.3414477082529856,8.102453109864314,0.2695274962763392,5.491477905334989,-4.002688663777491,58.1315107260334,-18.58063746303496,2.610975204529324,9,-0.9550018310546875,-10.545001983642578,-18.162504196166992,-17.45500373840332,5.6100006103515625,2,0.009366379154196247,-1.5157290647012533,77.12999725341797,1.0749768737065966,76.70999908447266,-1.756313511780734,76.2699966430664,0.009366379154196247
3722,2024-09-05,75.80000305175781,76.66999816894531,75.25,76.44000244140625,4469100.0,-0.013919600059748904,1.5818363411893632,-2.0,65.11336960981482,82.0869236920546,-0.15303126178821458,-2.1895507500895803,-12.459234329301296,-13.425802729804289,49.11559699966881,1.6200027465820312,6.861585106485563,1.517002868652341,-3.394898365421568,6.42890410272625,-0.9389477483846065,3.9729534856892883,-2.0986589292332525,19.434724236656656,-52.977133001104384,2.4559506170369536,9,0.11499786376953125,-9.47500228881836,-17.092504501342773,-16.3850040435791,7.069999694824219,3,0.01556728572121635,2.1276794337984044,76.87000274658203,-1.5157290647012533,77.12999725341797,1.0749768737065966,76.70999908447266,0.01556728572121635
3723,2024-09-06,75.16000366210938,76.41999816894531,74.5999984741211,76.0199966430664,5364400.0,-0.0084432633757473,1.1927759572385204,1.343740314235987,53.03032213724093,77.94677480469586,0.6615748723766472,-1.095353784222624,-11.513265307332233,-12.749069974897438,49.4161602583269,1.8199996948242188,6.028397521894448,0.5530033111572266,-3.5988049322590285,4.704811554573482,-1.522900810550908,2.628907432865361,-0.7580743062199957,16.092087580103083,-51.044577715800656,2.075904121708129,9,1.1799964904785156,-8.835002899169922,-16.812504768371582,-15.745004653930664,7.6699981689453125,4,0.03791908375807962,1.5818363411893632,75.80000305175781,2.1276794337984044,76.87000274658203,-1.5157290647012533,77.12999725341797,0.03791908375807962
3724,2024-09-09,75.0999984741211,75.91999816894531,74.91999816894531,75.2699966430664,4088900.0,-0.000798365953493585,-2.77359359705188,0.19767390282201186,52.26961235982177,73.72075613802943,0.8711991358220246,-0.6421894851423104,-11.203898519104158,-12.648315637331805,49.939466397938496,1.0,5.127429123825095,0.2224983215332088,-3.225795120041724,3.6707917631081415,-1.5016483992542504,1.946645042320668,2.9800033569335938,14.367802232253455,-47.52313853035743,1.724146720787464,9,1.2400016784667969,-8.77499771118164,-16.7524995803833,-15.684999465942383,7.540000915527344,0,0.031691144223293666,1.1927759572385204,75.16000366210938,1.5818363411893632,75.80000305175781,2.1276794337984044,76.87000274658203,0.031691144223293666
3725,2024-09-10,76.06999969482422,76.12999725341797,75.0199966430664,75.43000030517578,3853900.0,0.012916128367663982,1.9210753508542975,-3.764742841755677,53.36021395112267,70.9580808805133,0.04550629433511233,-1.2253001160481602,-11.915540051717812,-13.574387596907947,50.20159447761549,1.1100006103515625,4.304709997406746,0.9069995880126953,-1.8408227056413722,3.654821881666763,-0.46691155881433133,2.280910734839722,1.946802062988283,56.97675106308736,-1.9324534353598395,1.3739111468270329,9,0.2700004577636719,-9.744998931884766,-18.172499656677246,-17.104999542236328,6.0500030517578125,1,0.022479283440683506,-2.77359359705188,75.0999984741211,1.1927759572385204,75.16000366210938,1.5818363411893632,75.80000305175781,0.022479283440683506
3726,2024-09-11,76.63999938964844,76.83999633789062,74.70999908447266,75.77999877929688,4102300.0,0.007493094480227835,2.380962761126249,1.3437522351763107,57.76082141200086,67.89582950480039,-0.46875400945054935,-1.4656231698245108,-12.201689804296649,-14.086638149991742,50.54465574230649,2.1299972534179688,3.3680948210476913,1.2199993133544922,-0.9951629052916076,3.435161532000592,0.11241820403144231,2.327580422677542,1.3148662963867253,91.07155629578918,32.961505430707746,1.107581109323048,9,-0.2999992370605469,-10.004999160766602,-19.21749973297119,-18.314998626708984,4.220001220703125,2,0.048147213867340444,1.9210753508542975,76.06999969482422,-2.77359359705188,75.0999984741211,1.1927759572385204,75.16000366210938,0.048147213867340444
3727,2024-09-12,74.48999786376953,76.88999938964844,73.29000091552734,76.8499984741211,8618100.0,-0.028053256041248087,1.9508154688946144,-2.7441848086442753,50.0,64.03160890433992,1.6826122294308732,0.862488201372841,-9.824365154389199,-11.880744095826614,50.13230763257517,3.5999984741210938,2.310373909045694,-1.0150020599365206,-2.913006075756229,0.8830019558831879,-1.9640040678463748,-0.06600005202666637,3.33507315820313,33.33326269076144,-25.145748665720816,0.9490020079098574,9,1.1950035095214844,-2.9499969482421875,-17.067498207092285,-16.164997100830078,6.5800018310546875,3,0.10726279664790073,2.380962761126249,76.63999938964844,1.9210753508542975,76.06999969482422,-2.77359359705188,75.0999984741211,0.10726279664790073
3728,2024-09-13,75.01000213623047,75.5999984741211,74.12999725341797,74.66999816894531,4637500.0,0.006980860348686502,-1.0704158003041,-0.14406944040345263,51.49571987734281,60.375724544593936,1.0784973944234082,0.4946463316383358,-10.097290318814288,-12.345895035376657,49.66874823173083,1.470001220703125,2.0034824215682647,-0.5754978179931669,-2.216799667508468,1.0658040315221342,-1.3961487427508246,0.24515310676449076,2.542964679355478,47.7778319370829,-12.70844588289949,0.820650924757652,9,0.6749992370605469,-1.9850006103515625,-11.81500244140625,-11.81500244140625,7.040000915527344,4,0.10478603368223505,1.9508154688946144,74.48999786376953,2.380962761126249,76.63999938964844,1.9210753508542975,76.06999969482422,0.10478603368223505
3729,2024-09-16,76.33999633789062,76.6500015258789,74.80000305175781,74.87000274658203,4401900.0,0.017730891398252124,-1.2981447695770643,4.323460114439583,55.66404431010216,57.329650971957975,-0.3458734731531621,-0.7460072676305174,-11.17126219891935,-13.63046877659356,49.12013265937981,1.8499984741210938,1.6890586057278227,0.6734966278076229,-0.9477341192394704,2.294727374854716,-0.13711874571592375,1.4841120013311695,0.957192523691802,84.72213097556686,22.673607864626845,0.8106153735235457,9,-1.1049957275390625,-3.3149948120117188,-13.144996643066406,-13.144996643066406,6.100006103515625,0,0.08501448525669897,-1.0704158003041,75.01000213623047,1.9508154688946144,74.48999786376953,2.380962761126249,76.63999938964844,0.08501448525669897
3730,2024-09-17,75.61000061035156,76.47000122070312,75.37999725341797,76.0999984741211,2677900.0,-0.0095624281183877,-1.2947341369590184,-0.3333333333333333,48.23182284203395,54.10288072216444,0.16297485230244035,0.05285607701998174,-10.156854990381618,-12.869214909883226,48.49007250139452,1.0900039672851562,1.3161590444762084,-0.09849929809570312,-1.6645229221636129,1.4675243259722066,-0.8815111101296509,0.6845125139382446,1.4467569744675615,64.44446328246362,6.791007934905778,0.7830118120339525,9,-0.5200004577636719,-1.8699989318847656,-12.415000915527344,-12.415000915527344,4.760002136230469,1,0.09297710253337055,-1.2981447695770643,76.33999633789062,-1.0704158003041,75.01000213623047,1.9508154688946144,74.48999786376953,0.09297710253337055
3731,2024-09-18,74.68000030517578,75.83999633789062,74.54000091552734,75.80999755859375,2876400.0,-0.01229996425960167,1.1848757813752204,2.306126897625535,45.67441411531252,51.94299677833085,0.8377527848177806,0.9620878934664177,-8.952866327937969,-11.890373711189866,47.40010103215011,1.2999954223632812,0.8806298766968723,-0.9839996337890682,-2.6157933924928187,0.6477941249146824,-1.7998965131409363,-0.16810275443720002,2.1507518794858385,38.61111052242301,-16.331882767387626,0.8158968793518747,9,0.4099998474121094,-0.8149986267089844,-11.485000610351562,-11.485000610351562,5.94000244140625,2,0.09962509923678464,-1.2947341369590184,75.61000061035156,-1.2981447695770643,76.33999633789062,-1.0704158003041,75.01000213623047,0.09962509923678464
3732,2024-09-19,75.66000366210938,76.19999694824219,74.8499984741211,76.08000183105469,3947400.0,0.013122701565732031,3.0909763484613784,0.371680698935258,47.24483740843176,51.3001651417965,-0.18349430098569997,0.0010404104373549217,-9.619600435293705,-12.817736757168845,46.38108097677961,1.5199966430664062,0.4556699964263373,-0.01599655151366619,-1.64375999039828,1.6117668873709476,-0.8298782709559731,0.7978851679286407,0.9583034464041873,60.71443709090468,7.779676959315822,0.8138817194423091,9,-0.5700035095214844,-0.9000015258789062,-12.465003967285156,-12.465003967285156,4.67999267578125,3,0.06872847867500642,1.1848757813752204,74.68000030517578,-1.2947341369590184,75.61000061035156,-1.2981447695770643,76.33999633789062,0.06872847867500642
3733,2024-09-20,76.77999877929688,76.86000061035156,75.5199966430664,75.5199966430664,12542800.0,0.014803001096712842,-1.12698681812402,-3.000018165304269,50.29787123521601,51.08108279461808,-1.1728663984475247,-0.9893200617740376,-10.381062616204488,-13.879960533301428,45.55515754870993,1.3400039672851562,0.15070445752803607,0.9894985198974666,-0.6089001301402277,2.587897169935161,0.19029919487861946,1.7886978449163138,-3.4899978637695312,96.55164475955894,45.30487504294932,0.799199325018845,9,-1.6899986267089844,-1.4749984741210938,-12.65999984741211,-12.65999984741211,3.9800033569335938,4,0.055873938313790505,3.0909763484613784,75.66000366210938,1.1848757813752204,74.68000030517578,-1.2947341369590184,75.61000061035156,0.055873938313790505
3734,2024-09-23,77.44000244140625,77.81999969482422,76.97000122070312,77.19999694824219,3252200.0,0.008596036371484539,-1.4285776566757493,0.19048022718602975,51.292765818270205,50.85136633541225,-1.6383205937306684,-1.5134847459854512,-10.691972635277608,-14.459885208769663,45.2125724156727,1.0400009155273438,0.03588561168459137,1.5140022277832088,-0.16338111524746068,3.1913855708138783,0.6753105562678741,2.3526938992985436,-4.078601531982429,88.4147135719536,38.224748357365435,0.8386916715153334,9,-1.8850021362304688,-1.9500007629394531,-13.240001678466797,-13.240001678466797,1.9300003051757812,0,0.059529964682524916,-1.12698681812402,76.77999877929688,3.0909763484613784,75.66000366210938,1.1848757813752204,74.68000030517578,0.059529964682524916
3735,2024-09-24,77.45999908447266,78.18000030517578,77.12999725341797,77.37000274658203,2943100.0,0.00025822110583662017,-2.684173894421244,0.3749761586877742,52.510622714428195,50.268010924570845,-1.6096863365132918,-1.4270786080720939,-10.36672906405137,-14.404462085691414,44.828932998904,1.0500030517578125,0.095099701603786,1.4199989318847628,-0.3511967765324755,3.191194640302001,0.5344010776761507,2.305596786093375,-3.920254223632824,80.21974336724642,29.75233407974342,0.885597854208617,9,-1.7249984741210938,-1.7249984741210938,-12.569998741149902,-12.724998474121094,1.279998779296875,1,0.06429129119279664,-1.4285776566757493,77.44000244140625,-1.12698681812402,76.77999877929688,3.0909763484613784,75.66000366210938,0.06429129119279664
3736,2024-09-25,76.61000061035156,77.83000183105469,75.94000244140625,77.41999816894531,4286300.0,-0.010973386059482726,1.3190107092039243,-9.000339097999321,53.51256567367627,50.658295999423764,-0.8542211760239127,-0.5551367340075615,-9.160709336025292,-13.509885977854111,43.95921048996151,1.8899993896484375,0.1550355483010577,0.5380004882812557,-1.250907343103293,2.3269083196658045,-0.3564534274110116,1.432454403973523,-2.7918404228515783,52.8528879418975,-1.4763336629530457,0.8944539156922713,9,-0.4550018310546875,-0.875,-9.122499465942383,-11.729999542236328,2.0500030517578125,2,0.049079782094694435,-2.684173894421244,77.45999908447266,-1.4285776566757493,77.44000244140625,-1.12698681812402,76.77999877929688,0.049079782094694435
3737,2024-09-26,77.20999908447266,77.73999786376953,76.06999969482422,77.13999938964844,5170100.0,0.007831855754351968,1.955756155856081,-0.08641963680204959,58.92078243472684,51.48330295024421,-1.1485996009324424,-1.0847363314944687,-9.37844613816057,-13.960452981317609,42.976663072679834,1.6699981689453125,0.15195912992753335,1.0579990386962947,-0.7861671070547942,2.9021651844473837,0.13591596582075738,1.9800821115718321,-3.1301284899121242,63.53383889953306,4.1874445072392845,0.9220830728755414,9,-0.8499984741210938,-1.4749984741210938,-8.420000076293945,-11.770000457763672,1.5900039672851562,3,0.04416531152109737,1.3190107092039243,76.61000061035156,-2.684173894421244,77.45999908447266,-1.4285776566757493,77.44000244140625,0.04416531152109737
3738,2024-09-27,77.44999694824219,77.77999877929688,76.43000030517578,77.19999694824219,2987900.0,0.0031083780159997243,1.9670176732955498,3.571444141689373,60.068553466931746,51.97269285655861,-1.1243200421790505,-1.2983667922768234,-9.19391897828487,-14.046989045218226,41.74598515808311,1.3499984741210938,0.06609153888865649,1.238996887207037,-0.694408039379951,3.172401813794025,0.27229442391353587,2.205699350500538,-3.1241185710447468,67.41053334287008,2.276555218304736,0.9667024632934942,9,-1.089996337890625,-1.714996337890625,-8.659997940063477,-12.009998321533203,1.3899993896484375,4,0.037314389974472784,1.955756155856081,77.20999908447266,1.3190107092039243,76.61000061035156,-2.684173894421244,77.45999908447266,0.037314389974472784
3739,2024-09-30,77.55000305175781,78.08000183105469,76.70999908447266,77.6500015258789,3453100.0,0.0012912344410092036,1.8541751106660627,-0.399993896484375,56.8518702974123,52.9304759071562,-1.1562260375956157,-1.4042098040539912,-8.87076841533677,-14.001293458902857,40.49653706757308,1.3700027465820312,0.22740795248473944,1.2970027923583984,-0.7168653394629416,3.3108709241797385,0.2900687264477284,2.3039368582690685,-2.992877358881671,71.87509579327046,5.473438701918681,1.006934065910667,9,-1.19000244140625,-1.81500244140625,-8.402503967285156,-12.110004425048828,0.3699951171875,0,0.041392636468760236,1.9670176732955498,77.44999694824219,1.955756155856081,77.20999908447266,1.3190107092039243,76.61000061035156,0.041392636468760236
3740,2024-10-01,76.48999786376953,78.5,76.18000030517578,78.20999908447266,3966200.0,-0.013668667263376122,1.0173883622033661,17.20027466239414,49.33568860179361,53.33728418343187,0.04663859393879477,-0.4159353886809356,-7.390232241710038,-12.80346470913453,38.764297603818854,2.3199996948242188,0.32413954034497294,0.26899757385254475,-1.706162498261989,2.2441576459670785,-0.7185824622047221,1.2565776099098116,-1.7154996941554117,21.484216675011325,-40.070278741056484,0.9875800360572635,10,0.18500137329101562,-0.5949974060058594,-7.279998779296875,-11.049999237060547,4.3800048828125,1,0.03765204553857959,1.8541751106660627,77.55000305175781,1.9670176732955498,77.44999694824219,1.955756155856081,77.20999908447266,0.03765204553857959
3741,2024-10-02,77.58999633789062,77.83000183105469,76.0,76.48999786376953,3000100.0,0.014380945284901303,1.3164441439918877,-0.6395335426979649,65.1367144571841,55.32527052218214,-0.6673458630186815,-1.5380865690609369,-8.031805805249164,-13.733573898623582,37.1640705957673,1.8300018310546875,0.3012746853531212,1.3329963684082031,-0.716804580941826,3.3827973177582322,0.3080958937331957,2.3578968430832106,-2.5174580218456413,63.59985351562501,-1.4614650781266718,1.0249004746750146,10,-0.5799980163574219,-1.6949958801269531,-7.932497024536133,-12.14999771118164,6.090003967285156,2,0.014821517981143506,1.0173883622033661,76.48999786376953,1.8541751106660627,77.55000305175781,1.9670176732955498,77.44999694824219,0.014821517981143506
3742,2024-10-03,76.9800033569336,77.61000061035156,76.77999877929688,77.30000305175781,3717000.0,-0.007861747773522554,-1.3055323026713148,-0.2909092170149606,59.535352282026516,56.35165730516108,0.16715857122613897,-0.880291233843451,-6.919115084026231,-12.956312308143112,35.82473351398678,0.8300018310546875,0.41993365328680454,0.6640033721923828,-1.3983032748842277,2.7263100192689933,-0.36714995134592243,1.695156695730688,-1.6332681061722099,39.20013427734375,-26.88881877386062,1.031153323538302,10,0.23999786376953125,-1.0850028991699219,-7.050004959106445,-11.54000473022461,15.05999755859375,3,0.021823853363400314,1.3164441439918877,77.58999633789062,1.0173883622033661,76.48999786376953,1.8541751106660627,77.55000305175781,0.021823853363400314
3743,2024-10-04,78.01000213623047,78.19999694824219,76.81999969482422,77.69000244140625,3144100.0,0.013380082286059025,2.942909459503646,-1.0,58.325061175931864,57.13302345601238,-0.7487553857455964,-1.776931933241741,-7.4456823799113465,-13.834826669415094,35.00748661658372,1.3799972534179688,0.6887687134255032,1.5515022277832031,-0.5675570263708067,3.670561481937213,0.4919726007061911,2.611031854860215,-2.411005705530002,80.40008544921875,15.979561903424681,1.059529627077006,10,-0.7900009155273438,-2.115001678466797,-7.9875030517578125,-12.570003509521484,19.169998168945312,4,0.010126918265529028,-1.3055323026713148,76.9800033569336,1.3164441439918877,77.58999633789062,1.0173883622033661,76.48999786376953,0.010126918265529028
3744,2024-10-07,77.4800033569336,79.08000183105469,77.33999633789062,78.0199966430664,4213000.0,-0.006793984935051345,-3.243877930777819,-1.6874806284719739,59.51171846198145,57.91092298351829,-0.23745689557514993,-1.1167429470121704,-6.398037282891551,-13.163988759307415,34.30022708851315,1.7400054931640625,0.8749990315598666,0.902503204345706,-1.1619416461505523,2.966948054841964,-0.12971922090241605,1.934725629593828,-1.6489266406891687,48.05202847645045,-15.689426299264177,1.0322224252481282,10,0.029998779296875,-1.2950019836425781,-6.810003280639648,-11.605003356933594,21.669998168945312,0,0.01755282552959936,2.942909459503646,78.01000213623047,-1.3055323026713148,76.9800033569336,1.3164441439918877,77.58999633789062,0.01755282552959936
3745,2024-10-08,77.77999877929688,78.04000091552734,76.81999969482422,77.80999755859375,3879100.0,0.0038719077099320653,3.979540995858375,0.05555398570177174,66.84783735438828,59.39261983693074,-0.5445522820775324,-1.3513451557323464,-6.178800438356177,-13.328433334772967,33.32084015980223,1.220001220703125,0.9555196659922984,1.1169986724853516,-0.9999216804245208,3.233919025395224,0.05853849603042249,2.1754588489402806,-1.6240295515714251,57.79213380166559,-8.751066441857255,1.0584601764549335,10,-0.23999786376953125,-1.5949974060058594,-7.10999870300293,-11.904998779296875,20.09999847412108,1,0.0017999407539937007,-3.243877930777819,77.4800033569336,2.942909459503646,78.01000213623047,-1.3055323026713148,76.9800033569336,0.0017999407539937007
3746,2024-10-09,80.33000183105469,80.37000274658203,78.0,78.06999969482422,4709400.0,0.03278481732808358,1.0256399388345305,-75.33646998982707,71.68060785863858,60.81037821736538,-2.806515427774997,-3.8058564858530417,-8.172780711413552,-15.734824537274818,32.429998619169474,2.5900039672851562,1.0419593716805622,3.482501602172846,0.8050327397301942,6.159970464615498,2.14376717095152,4.821236033394172,-3.8816293429963196,98.88576960104048,30.299688916483817,1.338734431221325,10,-2.145000457763672,-3.5,-9.210000991821289,-14.005001068115234,14.129997253417969,2,0.006722281877486358,3.979540995858375,77.77999877929688,-3.243877930777819,77.4800033569336,2.942909459503646,78.01000213623047,0.006722281877486358
3747,2024-10-10,82.4800033569336,82.5,79.66000366210938,79.66000366210938,5288300.0,0.026764614426384004,-1.014182017893908,1.2477862961350064,74.15257113928241,62.37526906984878,-4.615747111378852,-5.614429946460717,-9.747720774724414,-17.730287820382557,32.828594011918305,2.839996337890625,1.1750169059272082,5.2330028533935575,1.7680732234747296,8.697932483312385,3.5005380384341436,6.9654676683529715,-5.660003662109375,99.6479464438024,33.17005925245317,1.732464814959417,10,-3.2300033569335938,-4.585002899169922,-11.360002517700195,-16.15500259399414,11.719993591308608,3,0.014548943979174833,1.0256399388345305,80.33000183105469,3.979540995858375,77.77999877929688,-3.243877930777819,77.4800033569336,0.014548943979174833
3748,2024-10-11,82.87000274658203,83.04000091552734,81.91999816894531,82.44000244140625,2966200.0,0.00472841141822844,1.909110725786475,0.1524823942233032,73.54728739415282,64.23031541393107,-4.644483215171661,-5.67641847646486,-9.519190494561172,-17.976442339972834,33.30335327596063,1.1200027465820312,1.3908066827549135,5.230002212524411,1.1119478835827294,9.348056541466093,3.1709750480535632,7.289029376995259,-5.254803009033196,97.26691100349824,32.177395355506135,2.0590271644708418,10,-3.3500022888183594,-4.7050018310546875,-11.750001907348633,-16.545001983642578,9.009994506835923,4,0.1106552173889428,-1.014182017893908,82.4800033569336,1.0256399388345305,80.33000183105469,3.979540995858375,77.77999877929688,0.1106552173889428
3749,2024-10-14,82.83000183105469,83.7699966430664,81.93000030517578,83.44999694824219,2777100.0,-0.00048269475324702604,1.9206418407508326,-1.441848086442753,73.24677435016358,66.8871027193055,-4.220590729227581,-5.4022489855029505,-8.826127737202029,-17.77492267253568,33.494302628386514,1.839996337890625,1.5098197024056788,4.8655010223388615,0.19324565791677628,9.537756386760947,2.529373340127819,7.201628704549904,-4.3468339050292855,86.47488885229706,22.336777466186263,2.3361276822110413,10,-2.9450035095214844,-4.3000030517578125,-11.497501373291016,-16.505001068115234,7.959999084472656,0,0.17324638605453924,1.909110725786475,82.87000274658203,-1.014182017893908,82.4800033569336,1.0256399388345305,80.33000183105469,0.17324638605453924
3750,2024-10-15,82.63999938964844,82.98999786376953,82.18000030517578,82.66000366210938,5379000.0,-0.00229388430769073,1.3823714208778386,0.032265209686946246,77.68594636023914,68.28146181964496,-3.426836942830718,-4.910327715648663,-7.935700141266125,-17.427017995744393,33.69557112108959,0.80999755859375,1.6097322550551922,4.323998641967776,-0.6504186486063048,9.298415932541857,1.8367899966807357,6.811207287254817,-3.2052022945556615,80.41598074799843,14.236911255065436,2.4872086452870397,10,-2.365001678466797,-4.1100006103515625,-11.307498931884766,-16.314998626708984,9.809997558593764,1,0.1997822151278783,1.9206418407508326,82.83000183105469,1.909110725786475,82.87000274658203,-1.014182017893908,82.4800033569336,0.1997822151278783
3751,2024-10-16,82.12000274658203,82.61000061035156,81.4000015258789,82.61000061035156,2696400.0,-0.006292311797034489,3.9387933047878554,24.494660564454616,72.71047535161566,69.74536438293264,-2.4548350199809335,-4.009958470751627,-6.72041949152792,-16.740320852287653,34.319529847228644,1.2399978637695312,1.7657728778243609,3.432001876831052,-1.5101941028389234,8.374197856501027,0.9609038869960642,5.9030998666660395,-1.9048697328539959,59.85409454153944,-6.384478499205059,2.4710979898349885,10,-1.8250045776367188,-3.5900039672851562,-10.78750228881836,-15.795001983642578,11.899993896484375,2,0.19191419848670033,1.3823714208778386,82.63999938964844,1.9206418407508326,82.83000183105469,1.909110725786475,82.87000274658203,0.19191419848670033
3752,2024-10-17,80.86000061035156,81.72000122070312,79.55999755859375,80.0199966430664,4093100.0,-0.015343425402928546,-1.4545466367849076,-1.7143012845465162,64.41252381363901,70.42174912045566,-0.6555095669080373,-2.4668898229836316,-5.220638844974047,-15.32595886344322,34.32901311347242,2.5600051879882812,2.101738679899043,1.9119998931884794,-2.90500939086364,6.729009177240599,-0.4965047488375802,4.320504535214539,2.9099960327148438,30.878939060877507,-33.75684273007236,2.4085046420260623,10,-0.56500244140625,-2.3300018310546875,-9.3725004196167,-14.53499984741211,11.909996032714844,3,0.1681919165405008,3.9387933047878554,82.12000274658203,1.3823714208778386,82.63999938964844,1.9206418407508326,82.83000183105469,0.1681919165405008
3753,2024-10-18,81.06999969482422,81.29000091552734,80.23999786376953,80.51000213623047,2955900.0,0.002597070033236726,1.100006103515625,0.6666606116202396,64.7403608564606,71.0027093865089,-0.4311396786038415,-2.465417030920378,-5.143178096582645,-15.348472323132853,34.07564542162981,1.0500030517578125,2.1883976310047615,1.90749893188476,-2.885026816192081,6.700024679961601,-0.4887639421536534,4.303761805923173,2.615796966552736,35.86704191456164,-26.702436009565638,2.3962628740384178,10,-0.7750015258789062,-2.1200027465820312,-7.457498550415039,-14.744998931884766,12.050003051757827,4,0.16195876776666918,-1.4545466367849076,80.86000061035156,3.9387933047878554,82.12000274658203,1.3823714208778386,82.63999938964844,0.16195876776666918
3754,2024-10-21,82.05000305175781,83.22000122070312,81.7699966430664,82.66000366210938,3798900.0,0.012088360190238845,-1.478611857377605,-1.089291553133515,73.44017065151594,71.73519086396753,-0.7763583591958394,-3.2489161437610505,-5.850967466162203,-16.13785877463016,33.7095415733428,2.1500015258789062,2.443404286306418,2.6570022583007784,-2.229229810369347,7.543234326970904,0.21388622396571577,5.100118292635841,1.5532776275634745,68.03286889961728,0.2553777872984142,2.4431160343350613,10,-1.1650047302246094,-2.8950042724609375,-7.695001602172852,-15.72500228881836,14.389999389648423,0,0.11980492182869629,1.100006103515625,81.06999969482422,-1.4545466367849076,80.86000061035156,3.9387933047878554,82.12000274658203,0.11980492182869629
3755,2024-10-22,82.44000244140625,82.97000122070312,81.19999694824219,81.37999725341797,3046800.0,0.004753191653173117,-1.4929535844575899,-1.7377116842184257,71.74891819916084,71.74278090180333,-0.4870382864441041,-3.4221522420566544,-5.980207926851719,-16.305415090964644,33.05040872393745,1.7700042724609375,2.6836426597071323,2.798001480102542,-2.180165693745394,7.776168653950478,0.3089178931785739,5.28708506702651,1.0824125755004843,78.68857926641152,9.953748735466277,2.489083586923967,10,-0.7750053405761719,-3.285003662109375,-8.310001373291016,-16.115001678466797,11.619995117187514,1,0.10128576209172002,-1.478611857377605,82.05000305175781,1.100006103515625,81.06999969482422,-1.4545466367849076,80.86000061035156,0.10128576209172002
3756,2024-10-23,80.37000274658203,82.88999938964844,80.23999786376953,82.02999877929688,4067900.0,-0.02510916586029288,-1.7604099197723904,-1.5660263284798146,63.441709855531585,70.55268520360879,1.7759973424917632,-1.113088102232041,-3.7048778065121013,-14.04382761549526,33.07538975821217,2.6500015258789062,2.934204134579332,0.540001678466794,-4.235931068550727,5.315934425484315,-1.8479646950419664,2.9279680519755544,3.0731639211584394,22.1312671452752,-48.26003085219975,2.3879663735087577,10,1.2949943542480469,-1.2150039672851562,-5.9550018310546875,-14.045001983642578,13.689994812011733,2,0.15030476283234795,-1.4929535844575899,82.44000244140625,-1.478611857377605,82.05000305175781,1.100006103515625,81.06999969482422,0.15030476283234795
3757,2024-10-24,80.62000274658203,81.33999633789062,80.36000061035156,80.6500015258789,2828600.0,0.003110613306662291,-2.5636010542377585,0.018071596983164736,61.031277288140835,69.1620174140519,1.3794765455525493,-1.1536697395788593,-3.7839958383139276,-14.090538135412359,33.10172079862033,0.9799957275390625,3.124868492705815,0.6195014953613338,-4.003634160243024,5.242637150965692,-1.6920663324408451,2.9310693231635128,2.745500538975506,12.751827340339739,-54.04469826515386,2.311567827802182,10,1.0449943542480469,-1.3100051879882812,-6.1425018310546875,-14.295001983642578,13.439994812011733,3,0.1662117767299689,-1.7604099197723904,80.37000274658203,-1.4929535844575899,82.44000244140625,-1.478611857377605,82.05000305175781,0.1662117767299689
3758,2024-10-25,80.33999633789062,81.80000305175781,80.22000122070312,80.79000091552734,3111700.0,-0.0034731629763343763,-3.5797498866639392,15.000762970498474,62.34883697947378,67.95113548397526,1.4112705584649348,-0.6809639823407849,-3.3525030958963953,-13.604251893932727,33.18197032028733,1.5800018310546875,3.038326720601745,0.19499511718750284,-4.270454716198756,4.660444950573762,-2.0377297995056267,2.4277200338806324,2.9493968331276363,3.9998372395833335,-62.475729021916955,2.232724916693128,10,1.0500030517578125,-0.6949996948242188,-5.414995193481445,-14.014995574951172,13.72000122070314,4,0.1547174616849396,-2.5636010542377585,80.62000274658203,-1.7604099197723904,80.37000274658203,-1.4929535844575899,82.44000244140625,0.1547174616849396
3759,2024-10-28,80.76000213623047,81.4800033569336,80.47000122070312,81.16000366210938,2492200.0,0.005227854337625404,-1.061221788853337,0.8888832375430209,62.735035489666096,66.2899231650227,0.7451128269199501,-0.8939895914013221,-3.6555727824092514,-13.830526196912729,33.129780934826414,1.1400070190429688,2.7293660658148298,0.4545009613037081,-3.8459312432170947,4.754933165824511,-1.6957151409566933,2.6047170635641095,2.454803122539303,19.636396928267043,-45.95731377254366,2.1502161022604,10,0.6299972534179688,-0.9050025939941406,-5.562501907348633,-14.435001373291016,13.299995422363295,0,0.1530460659164179,-3.5797498866639392,80.33999633789062,-2.5636010542377585,80.62000274658203,-1.7604099197723904,80.37000274658203,0.1530460659164179
3760,2024-10-29,79.37000274658203,80.38999938964844,78.51000213623047,79.7699966430664,3806000.0,-0.017211482824179614,1.2926804305957442,0.9999809265864312,45.44593163522863,63.26052941875747,1.8131560112834677,0.7618982909934573,-2.1639899744554043,-12.253549990708436,33.05862523954488,2.25,2.3504292362802346,-1.0794986724853572,-5.0197772313721885,2.860779886401474,-3.049637951928773,0.8906406069580584,3.7717063581842183,19.63472944373318,-40.02320281875801,1.9701392794434143,10,1.4949989318847656,0.4849967956542969,-3.847501754760742,-13.045001983642578,14.689994812011733,1,0.21506865445534218,-1.061221788853337,80.76000213623047,-3.5797498866639392,80.33999633789062,-2.5636010542377585,80.62000274658203,0.21506865445534218
3761,2024-10-30,78.73999786376953,79.91999816894531,78.58999633789062,79.25,2595500.0,-0.0079375691194572,-2.2839341050589157,1.275024795910582,29.268307123910574,59.355616453232095,2.138133875325252,1.562590688250964,-1.4634183903519613,-11.437854518458053,33.13630161039003,1.3300018310546875,1.9321502799219132,-1.7670036315917912,-5.5624866741052585,2.028479410921676,-3.664745152848525,0.13073788966494249,4.216442962255286,6.99074965157562,-45.64204786825526,1.8977415212567321,10,2.1250038146972656,1.1150016784667969,-3.0049972534179688,-12.364997863769531,15.319999694824233,2,0.19456439053160546,1.2926804305957442,79.37000274658203,-1.061221788853337,80.76000213623047,-3.5797498866639392,80.33999633789062,0.19456439053160546
3762,2024-10-31,78.66000366210938,79.51000213623047,78.1500015258789,78.98999786376953,4584900.0,-0.0010159284205031316,-1.0148179963491892,0.6470447439675677,25.83242163240743,55.032512095003966,2.093381684180059,1.870817386338075,-1.3074963571430942,-11.176657550173687,33.11987567964155,1.3600006103515625,1.4509842486505846,-1.9309978485107422,-5.463034679242881,1.6010389822213966,-3.6970162638768045,-0.1649794331446799,4.118579616323672,13.972655425333341,-31.650443261854164,1.7660184153660685,10,2.0249977111816406,1.2249946594238281,-2.7150039672851562,-12.285003662109375,15.39999389648439,3,,-2.2839341050589157,78.73999786376953,1.2926804305957442,79.37000274658203,-1.061221788853337,80.76000213623047,
3763,2024-11-01,78.80000305175781,79.41999816894531,77.81999969482422,78.18000030517578,4055400.0,0.0017798040062368958,-1.3880503538548257,-1.8788292141585554,27.12830354034567,49.88674908265172,1.785259936865529,1.8899354509321427,-1.3383943662367699,-11.127211999612456,32.70940253555522,1.5999984741210938,1.0484851441208178,-1.830498504638669,-5.257097630718732,1.5961006214413942,-3.5437980676787078,-0.11719894159863031,3.700865321521988,26.776021212197016,-13.114510566986297,1.7132995630400318,11,1.5949974060058594,1.0849952697753906,-2.75250244140625,-12.425003051757812,15.259994506835952,4,,-1.0148179963491892,78.66000366210938,-2.2839341050589157,78.73999786376953,1.2926804305957442,79.37000274658203,
3764,2024-11-04,78.83999633789062,79.37000274658203,77.80000305175781,78.62999725341797,3488000.0,0.0005075289921820936,1.4724172939331863,0.3387067003014828,28.06003784741921,45.032429043569316,1.3880058280173841,2.062815108939162,-1.2743093903637828,-10.989655551098778,31.830510505462772,1.5699996948242188,0.8113378228009225,-1.8585048675537053,-5.069023876220953,1.3520141411135427,-3.463764371887322,-0.2532453632200884,3.2864025411127358,40.154237707525716,5.167251353418472,1.6052595043336229,11,1.5050048828125,1.0450019836425781,-2.7924957275390625,-12.464996337890625,15.22000122070314,0,,-1.3880503538548257,78.80000305175781,-1.0148179963491892,78.66000366210938,-2.2839341050589157,78.73999786376953,
3765,2024-11-05,77.91999816894531,79.44999694824219,77.72000122070312,79.3499984741211,4408000.0,-0.011669180767112208,1.1226977210070819,-6.809554950045413,26.82118006287088,40.963481288829236,1.787376312580875,3.1556302583873332,-0.27328451632654094,-9.889427693748544,31.367233607164902,1.7299957275390625,0.5104908932872547,-2.7855030059814396,-5.969732109407971,0.3987260974450919,-4.377617557694705,-1.1933884542681739,3.7737611273335006,9.09078298503943,-21.810874242772478,1.5921145517132687,11,1.8400039672851562,1.9650001525878906,-1.87249755859375,-11.544998168945312,16.13999938964845,1,,1.4724172939331863,78.83999633789062,-1.3880503538548257,78.80000305175781,-1.0148179963491892,78.66000366210938,
3766,2024-11-06,80.87000274658203,81.08000183105469,79.77999877929688,80.20999908447266,5711300.0,0.03785940255337983,1.4074089772390115,-0.4615409239568272,50.0465215308458,39.74295287135201,-1.2116639666486009,0.26156610559303317,-3.131780469989522,-12.649000642496944,30.18591094237494,3.160003662109375,0.055071180383365004,0.1375015258789034,-3.042476200959868,3.317479252717675,-1.4524873375404894,1.7274903892982962,0.3469055806277055,93.75002838315902,60.24941478642209,1.5899888634193875,11,-1.1100006103515625,-0.9850044250488281,-4.585002899169922,-14.335002899169922,13.189994812011733,2,,1.1226977210070819,77.91999816894531,1.4724172939331863,78.83999633789062,-1.3880503538548257,78.80000305175781,
3767,2024-11-07,83.68000030517578,83.83000183105469,81.5,82.44999694824219,6375000.0,0.03474709364607409,2.0457412698650153,1.8636311092615712,59.77527871565631,39.45700195315007,-3.958200699008671,-2.5865341497371332,-5.8041246066055265,-15.252209375676244,28.6711507641423,2.9599990844726562,-0.34492576339161474,2.8874992370605526,-0.4715487055378276,6.246547179658933,1.2079752657613625,4.567023208359743,-5.959999084472656,97.54498345507898,61.68573495593291,1.6795239712991876,11,-2.904998779296875,-3.375,-7.227500915527344,-17.145000457763672,10.379997253417983,3,,1.4074089772390115,80.87000274658203,1.1226977210070819,77.91999816894531,1.4724172939331863,78.83999633789062,
3768,2024-11-08,92.04000091552734,92.52999877929688,84.26000213623047,84.5,13790400.0,0.09990440463507588,-1.0623441657462873,6.130065314882241,74.09550469375144,40.71927630915955,-11.716094281668418,-10.776852016023525,-13.94776664214264,-23.326766293637647,27.676791995249907,8.849998474121094,-0.29612731838331285,10.78899993896485,4.778815408900243,16.799184469029456,7.783907673932546,13.794092203997153,-14.197799682617188,96.6914385918639,62.220904635863604,3.0050922650323026,11,-6.915000915527344,-7.365001678466797,-15.482500076293945,-25.505001068115234,2.0199966430664205,4,,2.0457412698650153,83.68000030517578,1.4074089772390115,80.87000274658203,1.1226977210070819,77.91999816894531,
3769,2024-11-11,97.18000030517578,97.3499984741211,92.3000030517578,92.41999816894531,8393300.0,0.055845277471974875,-1.0200012512226064,0.6312999414135425,78.92463877905749,44.439132658473866,-15.96037711876906,-15.585753200921289,-18.82140413385946,-28.129214968207833,26.65394904744006,5.30999755859375,-0.05519188025601807,15.21149940490723,5.892309650112438,24.53068915970202,10.551904527509834,19.871094282304625,-18.75028717041016,99.1339878108454,67.3545057774421,4.659594877397394,11,-9.645000457763672,-10.095001220703125,-20.622499465942383,-30.645000457763672,-3.120002746582017,0,,-1.0623441657462873,92.04000091552734,2.0457412698650153,83.68000030517578,1.4074089772390115,80.87000274658203,
3770,2024-11-12,99.1500015258789,99.51000213623048,96.91000366210938,97.16000366210938,7146000.0,0.020271673333162266,-1.088353979697838,0.4180665904796098,86.99762641104692,50.85350146815567,-16.572270268929543,-17.133911942159756,-20.510199932837736,-29.756682807374148,25.657936311912366,2.599998474121108,0.2955178224523394,16.356000518798822,4.271659115168617,28.440341922429027,10.313829816983713,22.398171220613932,-19.585071270751953,98.17536467764937,62.483117807576306,6.0421707018151025,11,-10.53499984741211,-10.985000610351562,-22.302499771118164,-32.32500076293945,-5.090003967285142,1,,-1.0200012512226064,97.18000030517578,-1.0623441657462873,92.04000091552734,2.0457412698650153,83.68000030517578,
3771,2024-11-13,97.87999725341795,100.58999633789062,97.5999984741211,98.0500030517578,6571800.0,-0.012808918335008523,-7.191737299207075,-0.08543014112478099,82.6893721993051,57.1709404200332,-13.747426474343598,-15.412897547204935,-18.95956827023049,-28.143581856661783,25.342194000322937,2.9899978637695312,0.6402409016474166,14.29799652099608,0.4692480770046785,28.12674496498748,7.383622299000379,21.21237074299178,-16.719461247802712,85.80408798144319,45.259834587197474,6.914374221995697,11,-8.72499847412108,-8.72499847412108,-21.017496109008775,-31.0549964904785,-3.8199996948241903,2,,-1.088353979697838,99.1500015258789,-1.0200012512226064,97.18000030517578,-1.0623441657462873,92.04000091552734,
3772,2024-11-14,94.45999908447266,97.05999755859376,94.11000061035156,96.54000091552734,7275800.0,-0.03494072604120213,-1.1223008946704092,12.234887582461967,73.89980079377727,62.36777344819226,-8.773087718963637,-11.512007154442813,-15.258402894056502,-24.40343747527419,25.876802539754372,3.769996643066392,1.3231352695272562,10.197998428344732,-4.384156580338683,24.780153437028147,2.906920924003032,17.489075932686433,-11.356517045629872,62.46173037345736,16.580421528132263,7.291077504341706,11,-5.305000305175781,-5.305000305175781,-16.952497482299805,-26.98999786376953,-0.40000152587889204,3,,-7.191737299207075,97.87999725341795,-1.088353979697838,99.1500015258789,-1.0200012512226064,97.18000030517578,
3773,2024-11-15,94.1999969482422,96.37999725341795,92.7300033569336,94.8000030517578,5915600.0,-0.002752510467398439,-1.062147355353725,0.288464218904729,72.87269582785304,67.34695766824046,-6.815601627999612,-10.770091077821874,-14.69382548958066,-23.812289924174053,26.24092174394469,3.649993896484361,2.3123112714560676,9.28149642944338,-5.86683313685333,24.42982599574009,1.7073316462950316,16.855661212591727,-9.347863479494634,22.919124671218228,-25.19630716793305,7.574164783148352,11,-5.044998168945327,-5.044998168945327,-15.627496719360366,-25.664997100830092,-0.1399993896484375,4,,-1.1223008946704092,94.45999908447266,-7.191737299207075,97.87999725341795,-1.088353979697838,99.1500015258789,
3774,2024-11-18,91.87999725341795,96.73999786376952,90.95999908447266,94.56999969482422,8702900.0,-0.024628447664376885,-1.5518765284056013,4.483291795941439,70.63674614729385,72.21535389984301,-2.739435577603061,-8.090708188676487,-12.087995000906446,-21.20209024777823,25.63825539806588,5.779998779296861,3.387002528733973,6.469997024536113,-8.92237422913071,21.862368278202936,-1.2261886022972988,14.166182651369525,-5.454077497756074,9.553462423042374,-40.42281114107662,7.696185626833415,11,-1.6949996948242045,-2.7249984741210795,-13.037496566772447,-23.074996948242173,2.1800003051758097,0,,-1.062147355353725,94.1999969482422,-1.1223008946704092,94.45999908447266,-7.191737299207075,97.87999725341795,
3775,2024-11-19,90.79000091552734,91.77999877929688,89.66999816894531,90.58999633789062,5706900.0,-0.011863260453570224,-1.0686271209894274,-0.0743510766228753,69.58077243122136,74.38582622210697,0.41142342746775284,-6.685864180293947,-10.750211332880724,-19.828958473214,25.249664892407388,2.209999084472642,4.524916515894148,4.962500762939456,-10.54323052147123,20.468232047350142,-2.79036487926588,12.715366405144792,-2.9476735016425835,10.256437128049487,-43.29181809903943,7.7528656422053395,11,0.25499725341796875,-1.6350021362304688,-11.582502365112305,-21.62000274658203,3.2699966430664205,1,,-1.5518765284056013,91.87999725341795,-1.062147355353725,94.1999969482422,-1.1223008946704092,94.45999908447266,
3776,2024-11-20,92.4499969482422,92.48999786376952,90.61000061035156,91.3000030517578,5026800.0,0.018283908095334755,2.056916721457949,5.749837879077006,71.31375145100041,75.66787874825631,0.6334021918386554,-7.79406056364715,-12.156397503742994,-21.18658559229577,25.554911477257814,1.8799972534179545,5.807253387142794,6.018497085571298,-9.533172044897285,21.57016621603988,-1.7573374796629935,13.794331650805589,-3.3329026419568493,37.61838983628301,-20.071071650159418,7.775834565234291,11,-0.024997711181654836,-3.2949981689453267,-13.047498703002944,-23.27999877929689,1.6100006103515625,2,,-1.0686271209894274,90.79000091552734,-1.5518765284056013,91.87999725341795,-1.062147355353725,94.1999969482422,
3777,2024-11-21,94.0199966430664,94.3499984741211,92.5199966430664,93.0,4379700.0,0.016982149774468436,1.17857321265571,0.8869583101132917,72.52811956605944,75.49372484517943,0.7648043741003647,-8.757705675223804,-13.379799214006454,-22.4605390830031,26.007610086946,1.900001525878892,7.3652915231325835,6.918497085571289,-8.733254142268848,22.570248313411426,-0.9073785283487723,14.74437269949135,-4.349998474121094,61.52756240294656,-0.06925715633827423,7.825875613920067,11,1.1100006103515625,-4.864997863769531,-14.607498168945312,-24.849998474121094,0.04000091552735796,3,,2.056916721457949,92.4499969482422,-1.0686271209894274,90.79000091552734,-1.5518765284056013,91.87999725341795,
3778,2024-11-22,92.7699966430664,94.5,92.33000183105469,94.31999969482422,4060500.0,-0.013295044082435425,1.2722450349114034,-1.5196158362816303,69.90568899062384,74.49161931313124,2.379470681884712,-6.881555368435784,-11.807344095747084,-20.91428526621965,26.257281538390043,2.1699981689453125,8.555383328362694,5.0469970703125,-10.460766292172835,20.554760432797835,-2.7068846109301603,12.80087875155516,-2.1599960327148438,43.847222177258885,-19.616678151101702,7.753881681242666,11,2.3600006103515625,-3.6149978637695312,-13.357498168945312,-23.28999900817871,1.290000915527358,4,,1.17857321265571,94.0199966430664,2.056916721457949,92.4499969482422,-1.0686271209894274,90.79000091552734,
3779,2024-11-25,93.12000274658205,94.9000015258789,92.68000030517578,93.11000061035156,8804500.0,0.0037728372984888736,-4.103434970578692,-0.0064529784113262455,72.08018886848917,72.83412625284704,1.556692043369324,-6.596299011557335,-11.867055901622464,-20.968742840560267,26.54943303133696,2.220001220703125,9.500245932643082,4.779003143310561,-10.544434499109414,20.102440785730536,-2.8827156778994265,12.440721964520549,-1.512002563476571,65.96562835973985,-4.195333221991675,7.66171882120999,11,2.0099945068359233,-3.9650039672851705,-13.497505187988295,-18.735004425048842,0.9399948120117188,0,,1.2722450349114034,92.7699966430664,1.17857321265571,94.0199966430664,2.056916721457949,92.4499969482422,
3780,2024-11-26,96.44000244140624,96.6999969482422,93.97000122070312,93.97000122070312,4729300.0,0.03565291663338188,-1.2105217638410237,246.94736842070034,72.37711883456012,71.68832032343094,-2.4452962327673333,-9.035122369153513,-14.828663828058481,-23.95524010446762,28.325762863878722,3.5799942016601562,9.507091426861223,7.245502853393546,-7.874247830297961,22.365253537085053,-0.3143724884522072,14.8053781952393,-4.110000610351548,95.7307937080629,27.37416693284824,7.559875341845755,11,-3.0750045776367045,-7.285003662109361,-16.420003890991197,-20.57000350952147,-2.3800048828124716,1,,-4.103434970578692,93.12000274658205,1.2722450349114034,92.7699966430664,1.17857321265571,94.0199966430664,
3781,2024-11-27,94.05999755859376,96.79000091552734,93.86000061035156,96.68000030517578,3834700.0,-0.02467860662133936,1.0633776142056979,-1.0607293326908587,65.10476537285996,70.71109416555124,-0.7421922862235988,-5.7429790538519825,-12.080552503183952,-21.254901006523866,30.18138337843529,2.9300003051757812,8.765221185956037,4.099497985839861,-10.326530633275226,18.525526604954948,-3.1135163237176755,11.312512295397397,-1.379997253417983,38.78914983552354,-24.806462265693234,7.2130143095575425,11,-0.8299980163574361,-4.904998779296889,-13.649999618530288,-18.189998626709,0.0,2,,-1.2105217638410237,96.44000244140624,-4.103434970578692,93.12000274658205,1.2722450349114034,92.7699966430664,