Rivaldi_Prediction/data/featuenaq/US49271V1008_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2008-06-10,24.93000030517578,25.10000038146973,24.85000038146973,24.8799991607666,3237600.0,-0.0016018826303016986,-3.545508141007039,0.29412424687813277,43.77510578516951,38.52262194735198,-0.12203874457686226,0.5386958887467443,-0.7695289869647937,-1.3067120127906833,12.145128862054294,0.25,-0.3993096970360739,-0.3824995994567857,-1.7671197439302908,1.0021205450167194,-1.0748096716935365,0.3098104727799651,-1.1759258909149182,42.00004577636719,10.83081180582673,0.6923100722367522,6,0.054999351501464844,0.28999996185302734,0.1724996566772461,-1.8199996948242188,-4.530000686645508,1,-0.1315684174285605,-2.1282186715964406,24.96999931335449,-2.666674613960216,24.979999542236328,-2.5000069538956273,25.559999465942386,-0.1315684174285605
24,2008-06-11,24.32999992370605,24.979999542236328,24.059999465942386,24.979999542236328,2352300.0,-0.024067403695344658,1.8307711268328788,-12.99969483120358,39.35017217789713,38.02050561649382,0.37996368101980593,1.069899360588618,-0.16952860549506354,-0.7067116313209532,11.97879472492296,0.9200000762939418,-0.4961270049861639,-0.9039999961853056,-2.3258947167600432,0.5178947243894321,-1.6149473564726762,-0.19305263589793498,-0.5234070145150724,11.637952296546423,-18.97019758902409,0.7109473602873694,6,0.654999732971195,0.8900003433227575,0.7725000381469762,-1.2199993133544886,-4.129999160766598,2,-0.1019317529803987,-3.545508141007039,24.93000030517578,-2.1282186715964406,24.96999931335449,-2.666674613960216,24.979999542236328,-0.1019317529803987
25,2008-06-12,24.18000030517578,24.85000038146973,24.0,24.770000457763672,1885800.0,-0.0061652124537869835,1.2666676839192588,0.9076930751466409,35.94890809464495,36.5483990453286,0.45734726709394735,1.1206240728035404,-0.01952898696479366,-0.5567120127906833,11.777578701175342,0.8500003814697301,-0.6036467046438077,-0.9544996261596665,-2.3791170834719146,0.47011783115258154,-1.6668083548157924,-0.24219089750354073,-0.32193927095329045,13.13870035849779,-15.470286803814393,0.7123087286561247,6,0.8049993515014648,1.0399999618530273,0.9224996566772461,-1.0699996948242188,-3.620000839233395,3,-0.10504552867948669,1.8307711268328788,24.32999992370605,-3.545508141007039,24.93000030517578,-2.1282186715964406,24.96999931335449,-0.10504552867948669
26,2008-06-13,24.670000076293945,24.729999542236328,24.03000068664551,24.149999618530273,2718300.0,0.020264671833493564,1.1874985098824484,-0.8813564801344842,43.38624125041377,37.61567506266051,-0.12583703118492906,0.5518036183720056,-0.5095287580829577,-1.0467117839088473,11.565488713475021,0.6999988555908168,-0.6734485697939228,-0.39649982452392507,-1.770058338062217,0.9770586890143669,-1.083279081293071,0.2902794322452209,-0.7615002795405736,51.53849765395966,22.025550533573174,0.6867792567691464,6,0.3149995803833008,0.5500001907348633,0.43249988555908203,-1.5599994659423828,-3.909999847412106,4,-0.11674094656911127,1.2666676839192588,24.18000030517578,1.8307711268328788,24.32999992370605,-3.545508141007039,24.93000030517578,-0.11674094656911127
27,2008-06-16,23.709999084472656,24.770000457763672,23.5,24.729999542236328,2799100.0,-0.038913700399368034,1.3090869367697904,-1.9615376150827128,37.32928284540604,38.44583849220362,0.8603656877349799,1.3618925792407666,0.45047223373833134,-0.08671079208755827,11.406893019570198,1.2700004577636719,-0.719237887121718,-1.2170007705688484,-2.543461504845723,0.10945996370802646,-1.880231137707284,-0.5537704034304127,2.6700000762939453,13.124939650311523,-15.21197902917674,0.663230367138437,6,1.2300004959106445,1.465001106262207,1.392500877380371,-0.5999984741210938,-3.5,0,-0.11429773045615155,1.1874985098824484,24.670000076293945,1.2666676839192588,24.18000030517578,1.8307711268328788,24.32999992370605,-0.11429773045615155
28,2008-06-17,23.459999084472656,23.739999771118164,23.21999931335449,23.71999931335449,3945100.0,-0.010544074637426792,2.4666564941794538,0.2549020707812985,36.88155561910211,39.955557084212415,1.1112135069427858,1.482332145686005,0.7004722337383313,0.16328920791244173,11.353645172817547,0.5200004577636754,-0.8210553439775481,-1.336500740051271,-2.7024516019093667,0.029450121806824825,-2.019476170980319,-0.6535253091222231,2.8624000930786124,13.63634885835463,-15.733104089690357,0.6829754309290472,6,1.3400001525878906,1.5750007629394531,1.642500877380371,-0.34999847412109375,-3.009998321533203,1,-0.10358049840826633,1.3090869367697904,23.709999084472656,1.1874985098824484,24.670000076293945,1.2666676839192588,24.18000030517578,-0.10358049840826633
29,2008-06-18,23.790000915527344,24.0,23.059999465942386,23.10000038146973,1883200.0,0.014066574762703343,-1.441552329311413,-2.6538458716942603,41.394662028660065,39.45194211430398,0.853748208080308,1.068497476202893,0.37047040268364384,-0.16671262314224577,11.174521982345917,0.9400005340576136,-0.7532977895848703,-0.9184989929199219,-2.306648259149103,0.46965027330925935,-1.6125736260345107,-0.22442435980533304,2.4083022674560546,40.782183028654764,8.327118612772217,0.6940746331145906,6,0.4249992370605469,1.1149988174438477,1.3124990463256836,-0.6800003051757812,-3.5,2,-0.1424968964496539,2.4666564941794538,23.459999084472656,1.3090869367697904,23.709999084472656,1.1874985098824484,24.670000076293945,-0.1424968964496539
30,2008-06-19,23.88999938964844,24.01000022888184,23.399999618530273,23.85000038146973,2262100.0,0.00420338252512753,3.3571365317675204,0.057969532202378125,40.24205146435887,39.80385672123295,0.5497614207645931,0.8863535773040709,0.27047192856254654,-0.2667110972633431,10.980940359323323,0.610000610351566,-0.6699522869284849,-0.7375004768371554,-2.1177653278514583,0.6427643741771476,-1.4276329023443068,-0.04736805133000388,2.1200055703124967,48.53797908164015,16.716460891568122,0.6901324255071511,6,0.28999996185302734,1.0150003433227504,1.2125005722045863,-0.7799987792968786,-3.70999908447266,3,-0.15445787865142713,-1.441552329311413,23.790000915527344,2.4666564941794538,23.459999084472656,1.3090869367697904,23.709999084472656,-0.15445787865142713
31,2008-06-20,24.0,24.0,23.31999969482422,23.35000038146973,2339500.0,0.004604462668978737,1.0923098592375884,16.25039340041,48.93992224355351,40.805322389911765,0.3197544042750806,0.6755223617659887,0.1604713182109876,-0.376711707614902,10.813029418138642,0.6800003051757812,-0.5197325950523677,-0.5414999008178718,-1.847490445566823,0.7644906439310795,-1.1944951731923474,0.11149537155660383,1.8330046303198237,54.97075958163271,18.419441189456457,0.6529952723744757,6,0.07999992370605824,0.9049997329711914,1.1024999618530273,-0.8899993896484375,-3.75,4,-0.1433333555857339,3.3571365317675204,23.88999938964844,-1.441552329311413,23.790000915527344,2.4666564941794538,23.459999084472656,-0.1433333555857339
32,2008-06-23,23.60000038146973,24.0,23.559999465942386,24.0,1562800.0,-0.016666650772094616,1.2000047683761117,-0.6153843896627491,44.983275618508735,40.939563482505015,0.5643279394301643,0.9825573120859872,0.5604709367412575,0.02328791091536786,10.63604436104758,0.44000053405761363,-0.6171643991086171,-0.8504995346069286,-2.152376117915015,0.4513770487011577,-1.5014378262609718,-0.19956124295288546,2.0666239389874477,56.84215598485366,18.954904143078082,0.6509382916540424,6,0.41999912261962535,1.3049993515014613,1.5024995803832972,-0.4899997711181676,-2.930000305175785,0,-0.12033898757128003,1.0923098592375884,24.0,3.3571365317675204,23.88999938964844,-1.441552329311413,23.790000915527344,-0.12033898757128003
33,2008-06-24,22.540000915527344,23.25,22.200000762939453,23.25,4845600.0,-0.04491523088171967,1.9577481436906976,1.7749994039529995,39.91098850751663,41.00187640801829,1.3965114729339376,1.917176727116761,1.6204704026836438,1.0832873768577542,10.988436661925803,1.399999618530277,-0.6435530820045869,-1.7684990882873528,-3.2505638368452807,-0.2864343397294249,-2.5095314625663185,-1.027466714008387,2.970225913658947,18.784544359567953,-20.9084755479591,0.7410323742789642,6,0.9849996566772461,1.7849998474121094,2.5624990463256836,0.5699996948242188,-1.8700008392333984,1,-0.10337186053304892,1.2000047683761117,23.60000038146973,1.0923098592375884,24.0,3.3571365317675204,23.88999938964844,-0.10337186053304892
34,2008-06-25,22.540000915527344,22.8799991607666,22.290000915527344,22.32999992370605,2268100.0,0.0,-3.0689673316101365,-0.2957764262150682,20.275604372333973,39.26039821665041,1.2470372383919717,1.7991335329807896,1.6204704026836438,1.0832873768577542,11.359872680623274,0.5899982452392578,-0.7063603272725665,-1.6349991798400865,-3.2501833496615227,-0.01981501001865027,-2.442591264750803,-0.8274070949293701,2.705407828359199,18.784544359567953,-16.29561116547699,0.8075920849107179,6,0.9449996948242188,1.7499990463256836,2.5624990463256836,0.5699996948242188,-1.6200008392333984,2,-0.09272404914358867,1.9577481436906976,22.540000915527344,1.2000047683761117,23.60000038146973,1.0923098592375884,24.0,-0.09272404914358867
35,2008-06-26,22.170000076293945,22.559999465942386,22.06999969482422,22.149999618530273,2938500.0,-0.016415298323191885,-4.444432670707453,0.0952398252513585,21.149907785388464,36.78969449831426,1.4549377831036487,2.05557542705267,1.9904712419170423,1.4532882160911527,11.826237479855578,0.4899997711181676,-0.818849574189187,-1.8659999847412116,-3.6680382101350943,-0.06396175934732895,-2.7670190974381548,-0.9649808720442685,2.8317760291168312,5.1813660962410415,-26.87613517366085,0.9010191126969422,6,1.25,2.054999351501465,2.932499885559082,0.9400005340576172,-1.4500007629394567,3,-0.08479924015773266,-3.0689673316101365,22.540000915527344,1.9577481436906976,22.540000915527344,1.2000047683761117,23.60000038146973,-0.08479924015773266
36,2008-06-27,21.600000381469727,22.07999992370605,21.520000457763672,22.020000457763672,3329000.0,-0.02571040563205551,1.074075905550762,-20.999523173755485,18.96870402868541,34.7496301853453,1.7250712210836419,2.470270892675174,2.560470936741261,2.0232879109153714,12.492338473798902,0.6499996185302734,-0.879316049076472,-2.2569996833801262,-4.278432801636413,-0.23556656512383967,-3.2677162425082678,-1.2462831242519847,3.108598082882395,3.2258039706698947,-25.53003861179105,1.0107165591281426,6,1.1649999618530273,2.34999942779541,3.502499580383301,1.510000228881836,-0.6000003814697266,4,-0.06574074311184452,-4.444432670707453,22.170000076293945,-3.0689673316101365,22.540000915527344,1.9577481436906976,22.540000915527344,-0.06574074311184452
37,2008-06-30,20.979999542236328,21.57999992370605,20.6200008392334,21.57999992370605,3048100.0,-0.02870374205017545,2.199994913740239,1.4285720773293407,17.13810849477558,32.55591383819792,2.1423925449977226,2.9966067558987532,3.1804717759746595,2.64328875014877,13.435882680837752,0.9799995422363281,-0.9336081398550782,-2.720000457763671,-5.109644495891342,-0.3303564196360007,-3.9148224768275064,-1.525178438699836,3.3459671613251807,13.688167980175173,-12.839146899225135,1.194822019063835,6,1.335000991821289,2.520000457763672,4.122500419616699,2.1300010681152344,0.09000015258789062,0,-0.034795021838142315,1.074075905550762,21.600000381469727,-4.444432670707453,22.170000076293945,-3.0689673316101365,22.540000915527344,-0.034795021838142315
38,2008-07-01,20.600000381469727,20.84000015258789,20.030000686645508,20.799999237060547,3516700.0,-0.018112448477493936,4.78569628272287,0.33333121405842403,17.789300928835814,29.933095938217434,2.3177760018269105,3.260227987521059,3.560470936741261,3.0232879109153714,14.564731895449265,0.9499988555908203,-1.1005986956758242,-2.919999599456787,-5.666725505816633,-0.17327369309694163,-4.293362552636708,-1.5466366462768661,3.207131101085846,20.0,-8.063280978647128,1.3733629531799227,7,1.4200000762939453,2.604999542236328,4.502499580383301,2.510000228881836,0.4699993133544922,1,0.0033980433751441552,2.199994913740239,20.979999542236328,1.074075905550762,21.600000381469727,-4.444432670707453,22.170000076293945,0.0033980433751441552
39,2008-07-02,21.34000015258789,21.489999771118164,20.790000915527344,20.90999984741211,1593500.0,0.035922318321111035,-1.0895545332391992,-2.1500138283567143,27.742949238824522,28.544306802046954,1.3339779722580083,2.443906212664942,2.820471165623097,2.2832881397972074,15.398791366838315,0.8899993896484375,-1.13765779864492,-2.0519998550415046,-4.958135284416315,0.8541355743333057,-3.505067569728908,-0.5989321403541013,1.8627904026220712,51.778660000241175,20.925847613467223,1.4530677146874047,7,0.6750001907348633,1.864999771118164,3.7624998092651367,1.7700004577636719,0.6100006103515625,2,-0.03139644196360025,4.78569628272287,20.600000381469727,2.199994913740239,20.979999542236328,1.074075905550762,21.600000381469727,-0.03139644196360025
40,2008-07-03,20.940000534057614,21.34000015258789,20.540000915527344,21.209999084472656,1530400.0,-0.01874412444564899,2.0188611344031266,-0.6279031599865238,20.349769480728185,25.367623161733036,1.4209410154502606,2.6140649827030593,3.220470784153374,2.6832877583274843,15.575588168479303,0.7999992370605469,-1.1711245848529472,-2.2209995269775433,-5.135990549677114,0.6939914957220275,-3.6784950383273305,-0.7635040156277562,1.7551436421820341,44.39025297965175,15.48673390325651,1.457495511349786,7,1.0749998092651403,2.264999389648441,4.162499427795414,2.170000076293949,1.0399990081787145,3,-0.000955131674000631,-1.0895545332391992,21.34000015258789,4.78569628272287,20.600000381469727,2.199994913740239,20.979999542236328,-0.000955131674000631
41,2008-07-07,21.31999969482422,21.56999969482422,20.940000534057614,21.049999237060547,1491700.0,0.018147046374165976,-1.5714363565589495,-1.0000070642921095,29.071805841899177,23.599682075443084,0.6937615673613209,2.0509627527475622,2.840471623386769,2.3032885975608792,15.640241802466424,0.6299991607666051,-1.2695248292828225,-1.6580003738403306,-4.551634528074562,1.2356337803939006,-3.1048174509574444,-0.21118329672321678,0.9487215230803656,83.22578342845489,50.16483138279864,1.4468170771171154,7,0.32000064849853516,1.885000228881836,3.7825002670288086,1.7900009155273438,0.3400001525878906,0,-0.0281426074136103,2.0188611344031266,20.940000534057614,-1.0895545332391992,21.34000015258789,4.78569628272287,20.600000381469727,-0.0281426074136103
42,2008-07-08,21.5,21.90999984741211,21.1299991607666,21.149999618530273,3116200.0,0.008442791170371278,-2.999990218757489,1.2962955113804941,32.62411971116518,22.79002998695959,0.2062377249231524,1.6840097086837318,2.6604713182109876,2.123288292385098,15.867481429012065,0.7800006866455078,-1.3792809743306833,-1.3045001029968262,-4.110009415553844,1.5010092095601912,-2.707254759275333,0.09825455328168076,0.41052593290313055,78.19148774274319,40.91065766463518,1.4027546562785085,7,-0.04500007629394531,1.7049999237060547,3.6024999618530273,1.6100006103515625,1.2900009155273438,1,-0.023255813953488413,-1.5714363565589495,21.31999969482422,2.0188611344031266,20.940000534057614,-1.0895545332391992,21.34000015258789,-0.023255813953488413
43,2008-07-09,21.649999618530273,21.780000686645508,21.51000022888184,21.59000015258789,1155500.0,0.006976726443268522,-1.4545572769912818,0.17142685870921684,30.402908393770602,23.915285989341438,-0.09307268608671748,1.3446207566785944,2.510471699680714,1.9732886738548245,16.10700136734233,0.2800006866455078,-1.58595792233168,-0.9905004501342773,-3.6526678268351986,1.671666926566644,-2.321584138484738,0.3405832382161833,-1.6199989318847656,81.02186630728664,42.358741099604245,1.331083688350461,7,-0.3549995422363281,1.5550003051757812,3.452500343322754,1.460000991821289,1.6000003814697266,2,-0.02678983528524559,-2.999990218757489,21.5,-1.5714363565589495,21.31999969482422,2.0188611344031266,20.940000534057614,-0.02678983528524559
44,2008-07-10,21.850000381469727,22.020000457763672,21.459999084472656,21.96999931335449,1238400.0,0.009237910691151763,4.0908933277847135,-1.9999999999999407,31.654683416116598,25.082483281644564,-0.44839676077575064,1.000599603261083,2.310470936741261,1.7732879109153714,17.283463578295443,0.5600013732910156,-1.7489369856327812,-0.6664997100830092,-3.226386715453444,1.8933872952874253,-1.9464432127682265,0.613443792602208,-1.7849996948242186,88.51350480574679,48.988615301273825,1.279943502685217,7,-0.7950000762939453,1.3549995422363281,3.252499580383301,1.260000228881836,1.9699993133544922,3,-0.03569797130562069,-1.4545572769912818,21.649999618530273,-2.999990218757489,21.5,-1.5714363565589495,21.31999969482422,-0.03569797130562069
45,2008-07-11,21.63999938964844,21.96999931335449,21.229999542236328,21.420000076293945,1310900.0,-0.009611029206177069,-1.4666643354642523,-1.8333439298090295,29.15193750905658,26.21395366835247,-0.35926294478195686,1.0651648663348858,2.5204719285625465,1.983288902736657,18.674595052263683,0.7399997711181605,-1.8042540182768079,-0.7495006561279247,-3.2120749325787337,1.7130736203228842,-1.9807877943533292,0.48178648209747976,-1.4967987121582063,64.81471342967843,26.118216662659407,1.2312871382254036,7,-0.6149988174438512,1.5650005340576136,3.4625005722045863,1.4700012207031214,2.2399997711181605,4,0.014325387339858331,4.0908933277847135,21.850000381469727,-1.4545572769912818,21.649999618530273,-2.999990218757489,21.5,0.014325387339858331
46,2008-07-14,21.790000915527344,22.13999938964844,21.399999618530273,21.899999618530273,1323800.0,0.006931678840557565,1.50848126105213,-0.4999956651032058,33.27172940055328,28.00657821343888,-0.5358264534587427,0.7255368726527962,2.370470402683644,1.8332873768577542,20.048947391207143,0.7399997711181676,-1.7599573292635995,-0.45549917221069336,-2.6820987215875434,1.7711003771661566,-1.5687989468991184,0.6578006024777316,-1.5717282468261722,65.34669358356712,27.74979189598085,1.113299774688425,7,-0.7050008773803711,0.9099998474121094,3.3124990463256836,1.3199996948242188,2.179998397827145,0,0.008719532754750459,-1.4666643354642523,21.63999938964844,4.0908933277847135,21.850000381469727,-1.4545572769912818,21.649999618530273,0.008719532754750459
47,2008-07-15,21.0,21.729999542236328,20.459999084472656,21.600000381469727,1486900.0,-0.03625520341141408,1.9534938909305435,5.4546132371555895,35.01945568608474,29.92103985313321,0.28754869992113186,1.3724688520754675,3.1604713182109876,2.623288292385098,21.608765729690237,1.3300018310546875,-1.7248809167728822,-1.1100001335144043,-3.290709809566593,1.0707095425377844,-2.2003549715404986,-0.019645295488309955,-0.6664237280419911,32.14290579970112,-7.510033288374942,1.0903548380260948,7,0.2999992370605469,1.6649999618530273,4.102499961853027,2.1100006103515625,2.989999771118164,1,0.03142856416248141,1.50848126105213,21.790000915527344,-1.4666643354642523,21.63999938964844,4.0908933277847135,21.850000381469727,0.03142856416248141
48,2008-07-16,21.030000686645508,21.07999992370605,20.75,20.86000061035156,1055600.0,0.0014286041259765625,1.4444570031860338,-0.2833332803514665,35.39652715239704,30.77143739908571,0.3631468183082376,1.2132905792887385,3.1304706315654798,2.59328760573959,22.92648129078545,0.32999992370605113,-1.6134358918717702,-0.9584995269775405,-3.092793780370176,1.175794726415095,-2.02564665367386,0.10864759971877902,-0.5880390276260741,33.92866063278543,-8.018482239220873,1.0671471266963184,7,0.26999855041503906,1.5349998474121094,4.0724992752075195,2.0799999237060547,2.989999771118164,2,0.08368997486526353,1.9534938909305435,21.0,1.50848126105213,21.790000915527344,-1.4666643354642523,21.63999938964844,0.08368997486526353
49,2008-07-17,20.399999618530273,20.90999984741211,19.3700008392334,20.8700008392334,3484300.0,-0.029957253806239703,4.600004161493699,-2.7647118221902507,33.70166560937108,32.25498141337936,0.9451824635070665,1.6614845766850124,3.760471699680714,3.2232886738548245,25.01543665368795,1.6599998474121094,-1.4304173988994364,-1.4190005302429185,-3.4883549036125636,0.6503538431267266,-2.4536777169277393,-0.3843233435580977,1.7399997711181676,37.18409091378568,-9.0248062331275,1.0346771866848221,7,0.35500049591064453,1.7750005722045898,4.702500343322754,2.710000991821289,3.899999618530277,3,0.13970590366486757,1.4444570031860338,21.030000686645508,1.9534938909305435,21.0,1.50848126105213,21.790000915527344,0.13970590366486757
50,2008-07-18,20.200000762939453,20.479999542236328,19.920000076293945,20.440000534057614,1702100.0,-0.009803865653465582,2.5000208617699125,0.5106364846438467,36.16602064383152,33.04322750248295,1.1501209730306385,1.6557552001438545,3.9604705552715345,3.423287529445645,27.2309727210158,0.5599994659423828,-1.2286474963406988,-1.4344994544982903,-3.3807183200312494,0.5117194110346688,-2.4076088872647716,-0.461390021731809,1.8845986557006853,29.963911843264025,-20.786394081635937,0.9731094327664795,7,0.5549993515014648,1.9099998474121094,4.902499198913574,2.9099998474121094,3.969999313354492,4,0.17920786114653553,4.600004161493699,20.399999618530273,1.4444570031860338,21.030000686645508,1.9534938909305435,21.0,0.17920786114653553
51,2008-07-21,20.559999465942386,20.8799991607666,20.209999084472656,20.600000381469727,1737700.0,0.017821717297328732,1.2333392673219485,0.16667064031342893,45.62500024835267,34.487769784392675,0.7498318233930874,1.080209261583395,3.5186742392293766,3.0632888264427116,29.243078675206313,0.6799983978271484,-1.1225737158228206,-0.9025007247924783,-2.5542417427610395,0.7492402931760829,-1.728371233776759,-0.07663021580819773,1.4703079811096167,50.423698334867716,-4.807565922227788,0.825870508984281,7,0.1950006484985316,1.5100011825561488,4.542500495910641,2.550001144409176,3.590000152587887,0,0.16147858857310715,2.5000208617699125,20.200000762939453,4.600004161493699,20.399999618530273,1.4444570031860338,21.030000686645508,0.16147858857310715
52,2008-07-22,20.76000022888184,20.84000015258789,20.149999618530273,20.270000457763672,1582300.0,0.009727663819775634,1.1230798123167844,-12.249713904254467,51.731599050785015,36.857624301838726,0.48480570641527976,0.6920135440514663,3.242671462461537,2.8632880635032585,31.379415446254296,0.6900005340576172,-0.9210699458998164,-0.56049995422363,-1.8966766634847296,0.7756767550374697,-1.2285883088541816,0.10758840040692164,1.2171010860137912,81.28655753503537,20.706552165977023,0.6680883546305499,7,-0.0050001144409215215,1.3100004196166957,4.342499732971188,2.350000381469723,4.139999389648434,1,0.1546242316513473,1.2333392673219485,20.559999465942386,2.5000208617699125,20.200000762939453,4.600004161493699,20.399999618530273,0.1546242316513473
53,2008-07-23,20.209999084472656,20.700000762939453,20.07999992370605,20.700000762939453,1757200.0,-0.026493311095633243,1.5306070018917866,-1.0000038925500412,37.246049467019276,37.47888719638347,0.9041418611996477,1.1157096831741882,3.698074023303789,3.4132892079124417,32.10571631916041,0.6800003051757884,-0.8395002415224546,-0.9940010070800795,-2.288124093174126,0.3001220790139669,-1.6410625501271028,-0.3469394640330563,1.714960220909731,54.54537572934458,-6.852666581869023,0.6470615430470223,7,0.5450010299682617,1.480001449584961,4.847500801086426,2.9000015258789062,4.60000038146973,2,0.18703616318071403,1.1230798123167844,20.76000022888184,1.2333392673219485,20.559999465942386,2.5000208617699125,20.200000762939453,0.18703616318071403
54,2008-07-24,20.450000762939453,20.61000061035156,20.100000381469727,20.100000381469727,912300.0,0.011875392842110033,-1.91428384586458,-0.7142840460564729,44.26230606602995,39.15781703604718,0.49692257500478476,0.749531062196148,3.3536736723723948,3.173287529445645,32.87126739373387,0.5100002288818324,-0.793171709194489,-0.6494993209838853,-1.8211195148149102,0.5221208728471396,-1.2353094178993977,-0.06368922406837285,1.423859373119953,55.20845750979504,-7.996399488786146,0.5858100969155128,7,0.30499935150146484,1.239999771118164,4.467498779296875,2.6599998474121094,4.259998321533203,3,0.17457210570348525,1.5306070018917866,20.209999084472656,1.1230798123167844,20.76000022888184,1.2333392673219485,20.559999465942386,0.17457210570348525
55,2008-07-25,20.290000915527344,20.739999771118164,20.209999084472656,20.450000762939453,862800.0,-0.007823953126792516,-2.3124679628547926,-0.4571419229323001,37.28398724668804,39.60362346339548,0.49761631964876685,0.8026150240643695,3.3965589071893376,3.3332873768577542,33.383198809681396,0.5300006866455078,-0.7540221858500189,-0.7154992103576667,-1.82553901533948,0.3945405946241465,-1.270519112848575,-0.16047930786675835,1.5337820345955429,26.250149011754374,-33.00025005570221,0.5550199024909072,7,0.25999927520751953,1.3999996185302734,4.269999027252197,2.8199996948242188,4.989999771118168,4,0.19763421097061018,-1.91428384586458,20.450000762939453,1.5306070018917866,20.209999084472656,1.1230798123167844,20.76000022888184,0.19763421097061018
56,2008-07-28,20.18000030517578,20.299999237060547,20.06999969482422,20.09000015258789,1285100.0,-0.005421419683987461,-2.5384254232811996,-0.5625014901175405,33.4171191419822,39.42558606960631,0.39696656693911336,0.8440532595089465,3.390265327910363,3.4432879872093167,33.4658462241704,0.22999954223632812,-0.7447306102098565,-0.7544998168945298,-1.885879425609506,0.3768797918204463,-1.3201896212520197,-0.18881001253704,1.594707002729315,14.285785059276396,-40.81022485187087,0.5656898043574887,7,0.04500007629394531,1.505000114440918,4.362499237060547,2.9300003051757812,5.119998931884769,0,0.19772050102966587,-2.3124679628547926,20.290000915527344,-1.91428384586458,20.450000762939453,1.5306070018917866,20.209999084472656,0.19772050102966587
57,2008-07-29,20.25,20.57999992370605,20.170000076293945,20.399999618530273,2786700.0,0.0034687657961167684,-1.6451648628859852,-1.666659602424448,32.05132029850439,39.05389641917379,0.23399878032092758,0.7552834941047237,3.1872353109791938,3.373288292385098,32.683543318552275,0.4099998474121058,-0.7049205005694041,-0.6480001449584947,-1.819586509330982,0.5235862194139926,-1.2337933271447383,-0.06220696277225102,1.476613178531661,26.86571413117433,-23.92015546005458,0.5857931821862444,7,-0.1099996566772461,1.4350004196166992,4.242499828338623,2.8600006103515625,4.899999618530273,1,0.1925925737545815,-2.5384254232811996,20.18000030517578,-2.3124679628547926,20.290000915527344,-1.91428384586458,20.450000762939453,0.1925925737545815
58,2008-07-30,20.670000076293945,20.709999084472656,20.26000022888184,20.26000022888184,3516900.0,0.020740744508342956,-1.1951171856828053,-2.733339267321925,35.679630752707084,39.27367032398891,-0.27092871036327537,0.35921357260302145,2.650204869008462,2.9532882160911527,31.39304156538839,0.45999908447265625,-0.7070992020641995,-0.2315000534057603,-1.3997515194892678,0.9367514126777472,-0.8156257864475123,0.3526256796359917,1.009480855451752,89.55228554429176,41.74016895482262,0.5841257330417532,7,-0.2700004577636719,0.6400003433227539,3.792499542236328,2.440000534057617,4.489999771118164,2,0.20464438928994677,-1.6451648628859852,20.25,-2.5384254232811996,20.18000030517578,-2.3124679628547926,20.290000915527344,0.20464438928994677
59,2008-07-31,20.670000076293945,20.86000061035156,20.350000381469727,20.350000381469727,1119000.0,0.0,-2.187504470352599,0.7804873510174148,37.595934377544204,39.43254962773476,-0.25546646362355574,0.32300588698864274,2.547525324439661,2.9532882160911527,30.958327650434082,0.5100002288818324,-0.6715819763129431,-0.19800004959106587,-1.3516413846753963,0.9556412854932645,-0.7748207171332311,0.37882061795109934,0.9632912536015077,75.94932735859112,29.036761984335342,0.5768206675421653,7,-0.19500064849853516,0.4549999237060547,3.255000591278076,2.440000534057617,4.940000534057614,3,0.20029024549431584,-1.1951171856828053,20.670000076293945,-1.6451648628859852,20.25,-2.5384254232811996,20.18000030517578,0.20029024549431584
60,2008-08-01,20.920000076293945,21.020000457763672,20.600000381469727,20.790000915527344,1795300.0,0.012094823370935481,1.5454555963355778,0.4062477648236893,39.15212017520956,38.713340730718855,-0.4387313152528911,0.07529087852036653,2.196923256805462,2.7032882160911527,30.219345350839156,0.4200000762939453,-0.6356345421991065,0.05299997329711914,-1.100413222644839,1.2064131692390774,-0.52370662467386,0.6297065712680983,0.6680254437882667,89.47365250946646,43.03840179640416,0.5767065979709799,8,-0.375,0.04500007629394531,2.9675002098083496,2.190000534057617,4.600000381469727,4,0.18116629992145405,-2.187504470352599,20.670000076293945,-1.1951171856828053,20.670000076293945,-1.6451648628859852,20.25,0.18116629992145405
61,2008-08-04,20.71999931335449,20.86000061035156,20.489999771118164,20.81999969482422,2325300.0,-0.009560265880022234,3.111069903468276,-0.7692386695424074,45.90642736718702,38.06609943254131,-0.23875547862244417,0.24035973267908162,2.2851537951520022,2.9032889790306093,29.83519905788719,0.43000030517578125,-0.5395151972523351,-0.1170007705688505,-1.251866408968251,1.01786486783055,-0.684433589768549,0.45043204863084796,0.8236657131107457,64.70576355619342,15.782573179740801,0.5674328191997,8,-0.17499923706054332,0.035000801086429334,3.102500438690189,2.390001296997074,4.710000991821293,0,0.22007729364894346,1.5454555963355778,20.920000076293945,-2.187504470352599,20.670000076293945,-1.1951171856828053,20.670000076293945,0.22007729364894346
62,2008-08-05,21.0,21.11000061035156,20.700000762939453,20.850000381469727,960400.0,0.013513547100604706,1.216210364612085,-1.4999904632931622,49.59127173244761,39.437790795366666,-0.5376742078956909,-0.08329068328686162,1.904003408183339,2.623288292385098,29.77267290265157,0.4099998474121058,-0.43852443900709304,0.18799991607665945,-0.9066877505750348,1.2826875827283537,-0.3593439172491877,0.7353437494025066,0.5001917427205989,87.0587575312191,34.741870061525375,0.5473438333258468,8,-0.4099998474121094,-0.24499988555908203,2.3575000762939453,2.1100006103515625,4.670000076293945,1,0.20476186843145472,3.111069903468276,20.71999931335449,1.5454555963355778,20.920000076293945,-2.187504470352599,20.670000076293945,0.20476186843145472
63,2008-08-06,21.06999969482422,21.280000686645508,20.93000030517578,20.979999542236328,1260000.0,0.0033333188011532844,-2.6842411709197505,0.600002543137978,60.771696686429024,41.27216753096657,-0.5284231691539958,-0.20972305446427697,1.7328714742612021,2.5532885975608792,29.601313219084606,0.35000038146972656,-0.4189067031170559,0.2869996070861802,-0.7430357269388672,1.3170349411112277,-0.22801805992634527,0.8020172740987057,0.3875882298266369,77.41925560104022,22.23029171038951,0.5150176670125242,8,-0.39499950408935547,-0.3149995803833008,1.8375005722045898,2.0400009155273438,5.450000762939453,2,0.1936402459800839,1.216210364612085,21.0,3.111069903468276,20.71999931335449,1.5454555963355778,20.920000076293945,0.1936402459800839
64,2008-08-07,21.06999969482422,21.479999542236328,21.049999237060547,21.290000915527344,1239900.0,0.0,-2.3076674785058247,-2.4444538634340693,64.94841644381513,44.34599299731403,-0.4819049961504618,-0.28580847927000264,1.6351345565192332,2.5532885975608792,29.660372746625274,0.43000030517578125,-0.45000803563550207,0.3259996414184556,-0.5862653066440089,1.23826458948092,-0.13013283261277664,0.7821321154496879,-1.6999988555908203,58.585864424086544,0.19758727424625278,0.4561324740312316,8,-0.2950000762939453,-0.3149995803833008,1.5425004959106445,2.0400009155273438,4.25,3,0.19411486529791389,-2.6842411709197505,21.06999969482422,1.216210364612085,21.0,3.111069903468276,20.71999931335449,0.19411486529791389
65,2008-08-08,21.950000762939453,22.049999237060547,21.049999237060547,21.06999969482422,2200600.0,0.0417655947252531,-1.1739083562421997,-3.9999826605631847,70.26237397202141,48.43991020065171,-1.231139662544301,-1.2030765905430663,0.6739889418146561,1.6732875294456449,29.351909464930525,1.0,-0.3344427977184026,1.1905006408691392,0.20642771869662013,2.1745735630416583,0.6984641797828779,1.6825371019554005,-2.537799949645997,93.58983920800988,32.78157355258688,0.4920364610862596,8,-0.840001106262207,-1.1950006484985352,0.6599993705749512,1.1599998474121094,3.0999984741210973,4,0.16674258406367248,-2.3076674785058247,21.06999969482422,-2.6842411709197505,21.06999969482422,1.216210364612085,21.0,0.16674258406367248
66,2008-08-11,21.979999542236328,22.54999923706055,21.82999992370605,21.88999938964844,3210200.0,0.0013666869364088452,-5.857166212533896,0.10227277653270045,68.71162270116494,52.513277134280656,-1.0940033488662877,-1.2839395655331316,0.5541064724997398,1.6432887501487699,29.53027469670039,0.7199993133544993,-0.26679509662929135,1.2109994888305664,0.1823795982024592,2.2396193794586736,0.6966895435165128,1.72530943414462,-2.462286791992188,69.18918027243134,10.518068521714909,0.5143099453140538,8,-0.5749998092651332,-1.0199995040893555,0.6300005912780762,1.1300010681152344,2.770000457763672,0,0.16105555001149785,-1.1739083562421997,21.950000762939453,-2.3076674785058247,21.06999969482422,-2.6842411709197505,21.06999969482422,0.16105555001149785
67,2008-08-12,21.65999984741211,22.11000061035156,21.489999771118164,21.959999084472656,3140400.0,-0.014558676136881332,1.066661580423061,-3.3333192048490274,73.92738484471168,56.763027588947836,-0.6179451532648841,-0.9612425143309444,0.8128230250662192,1.9632884449729886,28.68118219061896,0.6200008392333949,-0.15270013319197062,0.8579998016357422,-0.2417149312112592,1.9577145344827436,0.30814243521224327,1.407857168059241,-1.9603499079589852,45.061729848612835,-13.547511997528154,0.5498573664235002,8,-0.21000003814697266,-0.6999998092651367,0.7625002861022949,1.4500007629394531,2.989999771118164,1,0.17405357730019122,-5.857166212533896,21.979999542236328,-1.1739083562421997,21.950000762939453,-2.3076674785058247,21.06999969482422,0.17405357730019122
68,2008-08-13,22.790000915527344,23.770000457763672,22.1200008392334,22.209999084472656,6515600.0,0.0521699481106066,-3.342113848887461,-1.9333443535979045,79.84692561830659,61.45758217125477,-1.5819590594052393,-2.058150625357918,-0.36917303103391674,0.8332873768577542,28.415975862971543,2.1100006103515625,0.028287547039813177,1.9000008583068855,0.48654652524053077,3.31345519137324,1.1932736917737081,2.606728024840063,-2.9193300182177744,63.9706212343906,4.727500130340857,0.7067271665331767,8,-0.6600008010864258,-1.2200002670288086,-0.46000099182128906,0.31999969482421875,2.39999961853027,2,0.1263711735441131,1.066661580423061,21.65999984741211,-5.857166212533896,21.979999542236328,-1.1739083562421997,21.950000762939453,0.1263711735441131
69,2008-08-14,23.25,23.540000915527344,22.75,22.75,3319000.0,0.020184250372682122,-2.160003662109375,0.8620662439820052,85.07106905504004,66.55968760234704,-1.8299354833689137,-2.417640964924118,-0.8672224847341461,0.373288292385098,27.14044908436395,0.7900009155273438,0.23828135228370684,2.217499923706054,0.4755604926671779,3.95943935474493,1.3465302081866177,3.0884696392254902,-3.0673827378541034,80.88234469140235,16.744338901444394,0.8709697155194375,8,-1.119999885559082,-1.6799993515014648,-1.0,-0.1399993896484375,1.75,3,0.14064518097908274,-3.342113848887461,22.790000915527344,1.066661580423061,21.65999984741211,-5.857166212533896,21.979999542236328,0.14064518097908274
70,2008-08-15,23.81999969482422,24.03000068664551,23.5,23.5,2482400.0,0.024516115906418,-2.3125074505877246,0.6399993896484375,88.88887983215328,71.33551565400997,-2.173920713629652,-2.84858238581603,-1.5229485628230925,-0.19671140243912077,25.94392516788441,0.7800006866455114,0.43594323233504184,2.606499671936035,0.5121435435247292,4.700855800347341,1.5593216077303822,3.653677736141688,-3.3503917770289,91.73224739654502,20.408874446220906,1.0471780642056536,8,-1.4549989700317383,-2.1199989318847656,-1.6899995803833008,-0.7099990844726562,0.6800003051757812,4,0.06297229299822082,-2.160003662109375,23.25,-3.342113848887461,22.790000915527344,1.066661580423061,21.65999984741211,0.06297229299822082
71,2008-08-18,23.8799991607666,24.10000038146973,23.53000068664551,23.670000076293945,2105100.0,0.002518869299373616,-1.3265395095368184,0.6562477648236893,88.86508673943447,75.6992728770085,-1.9428461963825114,-2.790155568015443,-1.6510467135323843,-0.2567108683815036,25.33252172949253,0.5699996948242188,0.6412632741491926,2.5004991531372056,0.11779432831432146,4.88320397796009,1.3091467407257653,3.691851565548646,-3.054351966086262,91.57083642698863,14.019771703245155,1.1913524124114419,8,-1.3649988174438477,-2.144998550415039,-1.7649989128112793,-0.7699985504150391,0.5600013732910121,0,0.048994979791129545,-2.3125074505877246,23.81999969482422,-2.160003662109375,23.25,-3.342113848887461,22.790000915527344,0.048994979791129545
72,2008-08-19,23.96999931335449,24.06999969482422,23.43000030517578,23.989999771118164,2280100.0,0.003768850743334662,6.111092273131861,-0.09524069028157914,88.01842305342767,78.72668691778613,-1.7514286599977034,-2.769324950319305,-1.8091814020209505,-0.34671102096939066,24.585016027256827,0.6399993896484375,0.8434577986710678,2.4299993515014613,-0.19693774075078707,5.05693644375371,1.116530805375337,3.7434678976275855,-2.7514297362594213,93.43428797117748,16.682467340275778,1.3134685461261237,8,-1.394999504089352,-2.234998703002926,-2.0774989128112757,-0.8599987030029261,0.5,1,0.032540705423005356,-1.3265395095368184,23.8799991607666,-2.3125074505877246,23.81999969482422,-2.160003662109375,23.25,0.032540705423005356
73,2008-08-20,23.989999771118164,24.31999969482422,23.25,23.34000015258789,3635400.0,0.0008343954249732111,-1.578312754648301,-32.499237078003,88.07338566583951,81.2961279424555,-1.4680493145050804,-2.6262673913229904,-1.8971992902814314,-0.3667114787330661,23.82181096747682,1.0699996948242188,1.0452263536785935,2.2609997749328627,-0.5033586938473569,5.025358243713082,0.8788205405427547,3.643179009322971,-2.4256584974981372,78.98089249354902,2.039674474944775,1.3821792343901098,8,-1.3050003051757812,-2.1449995040893555,-2.007500171661377,-0.8799991607666016,1.399999618530277,2,0.027511457011629048,6.111092273131861,23.96999931335449,-1.3265395095368184,23.8799991607666,-2.3125074505877246,23.81999969482422,0.027511457011629048
74,2008-08-21,24.020000457763672,24.020000457763672,23.059999465942386,23.90999984741211,1376900.0,0.0012505496845243158,16.454466638923503,0.1692318075513444,87.43960640445079,83.20470932383654,-1.157287101038321,-2.5034527029116163,-1.97692840393929,-0.3967121653785739,22.901611968847803,0.9600009918212855,1.2325345538182404,2.112500476837159,-0.7629333474153022,4.98793430108962,0.6747835647109284,3.5502173889633895,-2.069867005175059,76.19054106626818,0.8001156018571152,1.437716912126231,8,-1.1150007247924805,-2.1750001907348633,-2.08750057220459,-0.9099998474121094,0.2600002288818395,3,0.048709411073960984,-1.578312754648301,23.989999771118164,6.111092273131861,23.96999931335449,-1.3265395095368184,23.8799991607666,0.048709411073960984
75,2008-08-22,24.29999923706055,24.40999984741211,24.07999992370605,24.309999465942386,1353900.0,0.011656901497117955,2.142841572737899,-0.09091066722152864,92.41706760919234,85.83864764695069,-1.1944967856026771,-2.600982785396212,-2.2995916165425605,-0.6767109446754525,22.287808940547784,0.3899993896484375,1.3989862910465476,2.191999340057375,-0.7665676532498011,5.1505663333645515,0.7127158434037888,3.6712828367109616,-2.0180845105589533,91.85180894306096,14.485673470036133,1.4792834966535877,8,-1.3499994277954137,-2.134999275207523,-2.83499908447266,-1.189998626708988,2.1800003051757777,4,0.028806616663257456,16.454466638923503,24.020000457763672,-1.578312754648301,23.989999771118164,6.111092273131861,23.96999931335449,0.028806616663257456
76,2008-08-25,24.170000076293945,24.649999618530273,24.0,24.59000015258789,1409900.0,-0.0053497598702941795,1.407410416261943,41.99904634751097,88.94351105114643,87.50710611433234,-0.8059289332089783,-2.2732889555029416,-2.2304437128403194,-0.5467117839088473,21.590690198202115,0.6499996185302734,1.5718406665505,1.8625001907348633,-1.0867538098769955,4.811754191346722,0.38787319042893387,3.3371271910407927,-1.5475917304466655,69.81135244200574,-6.0672981562426855,1.4746270003059294,8,-0.7849998474121094,-1.8100004196166992,-2.737499713897705,-1.0599994659423828,1.9599990844726562,0,0.013653286001836573,2.142841572737899,24.29999923706055,16.454466638923503,24.020000457763672,-1.578312754648301,23.989999771118164,0.013653286001836573
77,2008-08-26,24.149999618530273,24.29999923706055,23.940000534057614,24.29999923706055,2507700.0,-0.0008274910095382726,3.7999949137239115,0.35714188400598484,88.30847057628988,88.44727777633047,-0.4420655568156562,-2.051300673040245,-2.2418331040787187,-0.5267113261451755,21.325884353260584,0.3599987030029368,1.6645800587261768,1.647499752044677,-1.2441204692987498,4.539119973388104,0.2016896413729654,3.0933098627163886,-1.1626248436000566,68.55346213733382,-6.835766443647472,1.4458101106717125,8,-0.4499998092651367,-1.7899999618530273,-2.737499237060547,-1.039999008178711,1.2100009918212855,1,0.01200831967321525,1.407410416261943,24.170000076293945,2.142841572737899,24.29999923706055,16.454466638923503,24.020000457763672,0.01200831967321525
78,2008-08-27,24.899999618530273,24.940000534057614,24.10000038146973,24.34000015258789,1619100.0,0.031055901111672224,1.6249951571324333,-3.73333926732186,90.1467619248312,89.01124365075172,-0.9625040968451906,-2.6015331748624995,-3.0070955979667,-1.2767113261451755,21.46891049055315,0.8400001525878835,1.8002208739090015,2.18599977493286,-0.7595508543142699,5.13155040417999,0.713224460309295,3.658775089556425,-1.6133523717520468,97.87229293611824,19.51660233308469,1.472775314623565,8,-0.8999996185302734,-2.3949995040893555,-3.487499237060547,-1.789999008178711,0.25,2,-0.017269088825840107,3.7999949137239115,24.149999618530273,1.407410416261943,24.170000076293945,2.142841572737899,24.29999923706055,-0.017269088825840107
79,2008-08-28,24.809999465942386,24.8799991607666,24.520000457763672,24.86000061035156,1380100.0,-0.0036144640147267593,7.000127159054784,-0.08928784302504512,85.92965329844515,88.68244070256193,-0.7017425858640465,-2.303577479777559,-2.9443570014564706,-1.1867111735572884,21.888667937611338,0.37999916076660156,1.9644504918850245,1.8889996528625517,-1.0335289941807062,4.8115282999058095,0.42773532934092273,3.3502639763841806,-1.1926815617082838,86.99989318847727,10.134533737434367,1.4612643235216294,8,-0.8099994659423864,-2.3049993515014684,-3.587499141693119,-1.6999988555908239,0.09000015258788707,3,0.02337766772233274,1.6249951571324333,24.899999618530273,3.7999949137239115,24.149999618530273,1.407410416261943,24.170000076293945,0.02337766772233274
80,2008-08-29,24.709999084472656,24.729999542236328,24.459999084472656,24.459999084472656,1330200.0,-0.004030648271758475,-1.160003662109375,-4.999885561702026,83.70370440140789,88.10895377611453,-0.5165388796562311,-2.0080345047211914,-2.876566006383193,-1.0867107920875583,22.57515508502912,0.3500003814697301,2.003858398329328,1.5994993209838881,-1.2676976914335079,4.466696333401284,0.16590081477518837,3.033097827192588,-0.8281446542738529,76.99985504150426,-0.8019349339239881,1.4335985062086982,8,-0.7099990844726562,-2.2049989700317383,-3.4874987602233887,-1.5999984741210938,-0.7699985504150426,4,-0.01740179740020098,7.000127159054784,24.809999465942386,1.6249951571324333,24.899999618530273,3.7999949137239115,24.149999618530273,-0.01740179740020098
81,2008-09-02,25.28000068664551,25.479999542236328,24.59000015258789,25.07999992370605,1757800.0,0.023067649667823487,1.9666721767989521,0.8000030517578409,92.09302181163467,88.56168697147088,-0.968962629737586,-2.3388080234091255,-3.476363805305329,-1.6567123942604134,23.37525717101434,0.8899993896484375,1.9940578932575654,1.9415008544921903,-0.8495166958623024,4.732518404846683,0.5459920793149422,3.3370096296694385,-1.186517035674946,87.01305296116092,4.860434652682869,1.3955087751772473,9,-1.010001182556156,-2.505001068115238,-4.160000324249271,-2.220000267028812,-1.4899997711181676,1,0.04746830787171352,-1.160003662109375,24.709999084472656,7.000127159054784,24.809999465942386,1.6249951571324333,24.899999618530273,0.04746830787171352
82,2008-09-03,25.29999923706055,25.29999923706055,24.90999984741211,25.0,1610800.0,0.0007910818778420481,1.60000254313794,1.49999046329318,89.34168341825715,88.70260894396172,-0.872179520602554,-2.129315122411917,-3.513645344455096,-1.6767109446754525,24.675078228259533,0.38999938964844105,1.9051328497549385,1.7464994430542014,-0.9468001911793209,4.439799077287724,0.399849625937442,3.0931492601709607,-0.9292124078368325,86.9564916926626,2.4005364923208106,1.3466498171167607,9,-1.029999732971195,-2.4749994277954137,-4.3449988365173375,-2.239998817443851,-2.3099994659423864,2,0.03280632208439882,1.9666721767989521,25.28000068664551,-1.160003662109375,24.709999084472656,7.000127159054784,24.809999465942386,0.03280632208439882
83,2008-09-04,25.149999618530273,25.3799991607666,24.920000076293945,25.3700008392334,2950800.0,-0.005928838855874363,2.833359824522364,-0.7333392673219399,82.98611410054231,88.20777646574965,-0.60382876692967,-1.7475791189759988,-3.34885588197222,-1.5267113261451755,26.36870033958594,0.45999908447265625,1.8104179184546787,1.3924998283386216,-1.1208149401888399,3.905814596866083,0.13584244407489265,2.6491572126023506,-0.5599994659423828,67.64708082292707,-16.65587750004984,1.2566573842637305,9,-0.4399995803833008,-2.2799997329711914,-4.237499237060547,-2.089999198913574,-2.6299991607666016,3,0.008349940159305458,1.60000254313794,25.29999923706055,1.9666721767989521,25.28000068664551,-1.160003662109375,24.709999084472656,0.008349940159305458
84,2008-09-05,25.15999984741211,25.239999771118164,24.76000022888184,24.8799991607666,2369800.0,0.00039762342081584023,1.181813452860353,-1.2727233319461784,78.87931743218206,86.70358200163741,-0.4862484548400694,-1.5130298968943094,-3.343645128824633,-1.5367115550270114,28.38125933638081,0.4799995422363246,1.7313034224933581,1.1980000495910659,-1.0457051769699426,3.4417052761520743,0.07614743631056342,2.3198526628715683,0.31999969482421875,68.62749497918746,-14.126991333690185,1.1218526132805036,9,-0.4499998092651367,-2.244999885559082,-4.304999828338623,-2.09999942779541,-1.3699989318847656,4,-0.00039746537927198844,2.833359824522364,25.149999618530273,1.60000254313794,25.29999923706055,1.9666721767989521,25.28000068664551,-0.00039746537927198844
85,2008-09-08,25.61000061035156,26.0,25.38999938964844,25.54999923706055,1414200.0,0.01788556302339317,-2.210520503940211,0.214290093391709,81.91883425146428,85.92306235722829,-0.8167764551225538,-1.7652805136987624,-3.760964186192979,-1.986712317966461,31.1376004164442,0.8400001525878906,1.6631685567647274,1.4650008201599078,-0.6827274313039275,3.6127290716237432,0.3911366944279919,2.5388649458918238,-0.8500003814697195,72.34046582599002,-8.914687180166652,1.0738641257319173,9,-0.6400003433227504,-2.365000724792477,-4.810000896453854,-2.699999809265133,-2.610000610351559,0,-0.027723583557210163,1.181813452860353,25.15999984741211,2.833359824522364,25.149999618530273,1.60000254313794,25.29999923706055,-0.027723583557210163
86,2008-09-09,25.520000457763672,25.940000534057614,25.5,25.70000076293945,1541700.0,-0.0035142581195999334,-2.9999826605631528,-2.9999364231676937,78.59779662603519,84.84409858497777,-0.5756790285564755,-1.4719415385057175,-3.6202787065106037,-1.896712165378574,33.355188086470754,0.44000053405761363,1.6084018966603146,1.1980006217956536,-0.7748316723132724,3.1708329159045796,0.21158447474119058,2.1844167688501166,-0.7600002288818324,61.290352351961154,-17.663136385219907,0.9864161470544628,9,-0.4700002670288086,-2.27500057220459,-4.765000343322754,-2.645000457763672,-4.430000305175781,1,-0.061912221605207374,-2.210520503940211,25.61000061035156,1.181813452860353,25.15999984741211,2.833359824522364,25.149999618530273,-0.061912221605207374
87,2008-09-10,25.43000030517578,25.8700008392334,25.28000068664551,25.54999923706055,1395900.0,-0.003526651683915305,-1.809536784741175,0.6666596024244809,75.89928378390425,83.2610454582081,-0.31851134399769876,-1.1436567564550089,-3.459606476681401,-1.8067120127906833,36.056266920662935,0.5900001525878871,1.5035138383533067,0.9195004463195815,-0.664504831206294,2.503505723845457,0.12749780755664375,1.7115030850825192,-0.6452000808715788,54.03227419064556,-23.88842168253698,0.7920026387629376,9,-0.20000076293945312,-2.0799999237060547,-4.78000020980835,-2.5550003051757812,-4.55000114440918,2,-0.06449073417095663,-2.9999826605631528,25.520000457763672,-2.210520503940211,25.61000061035156,1.181813452860353,25.15999984741211,-0.06449073417095663
88,2008-09-11,25.670000076293945,25.959999084472656,24.79999923706055,25.06999969482422,1390200.0,0.009437662927173296,-1.0350851362497953,-5.000047684140107,77.59196897719532,82.33463608918032,-0.48924999535964275,-1.2193480137475987,-3.6124378641488804,-2.0467117839088473,36.75960100353709,1.1599998474121058,1.442304056210304,1.0155002593994134,-0.4272821254961414,2.458282644294968,0.29410906695163774,1.736891451847189,0.3299999237060547,73.38709801466497,-4.556131965084134,0.7213911924477768,9,-0.4400005340576172,-2.2049999237060547,-4.997499942779541,-2.7950000762939453,-4.75,3,-0.10440203728907438,-1.809536784741175,25.43000030517578,-2.9999826605631528,25.520000457763672,-2.210520503940211,25.61000061035156,-0.10440203728907438
89,2008-09-12,26.520000457763672,26.59000015258789,25.28000068664551,25.28000068664551,2564000.0,0.033112597543569766,-1.1129027544272865,2.0666649712467318,81.17978039782125,82.05420008878181,-1.1970617703880855,-1.9097195776139273,-4.387451614265448,-2.896712165378574,37.69652845216513,1.3099994659423793,1.4154510937937665,1.702000617980957,0.189907084670903,3.214094151291011,0.9459538513259282,2.458047384635986,-1.7200012207031214,96.08940452393028,19.0832398992804,0.7560467666550277,9,-0.9300003051757812,-2.700000762939453,-5.805000305175781,-3.645000457763672,-4.989999771118164,4,-0.1508295599907883,-1.0350851362497953,25.670000076293945,-1.809536784741175,25.43000030517578,-2.9999826605631528,25.520000457763672,-0.1508295599907883
90,2008-09-15,25.31999969482422,26.170000076293945,25.04999923706055,26.170000076293945,1466700.0,-0.04524889676569199,1.6352949096253662,-0.6854843051327704,62.41899437888653,78.75708592958759,0.11015074022654758,-0.6235504525785842,-3.1119671156421873,-1.6967114024391208,38.109591400821536,1.4700012207031214,1.2597480064825781,0.4269998550415046,-1.0242447737002074,1.8782444837832166,-0.2986224593293514,1.1526221694123606,-0.5200004577636683,29.050290044710646,-46.847367121413896,0.7256223143708557,9,0.35500049591064453,-1.5,-4.554999828338623,-2.4449996948242188,-3.8299999237060547,0,-0.06042649280164203,-1.1129027544272865,26.520000457763672,-1.0350851362497953,25.670000076293945,-1.809536784741175,25.43000030517578,-0.06042649280164203
91,2008-09-16,25.04999923706055,25.190000534057614,24.53000068664551,25.01000022888184,2049000.0,-0.01066352531666348,3.124978393424587,-0.047057635561938316,59.22130194443917,75.41037687694116,0.3845321256771044,-0.2755287595087914,-2.7803144229545005,-1.4267109446754525,38.16921635102801,0.7899990081787074,1.161920065101512,0.09849939346313974,-1.2729432235053473,1.4699420104316268,-0.5872219150211038,0.7842207019473832,1.5400009155273402,25.242654622590276,-49.45311224723345,0.6857213084842434,9,0.5100011825561488,-1.009999275207523,-4.117499351501468,-2.1749992370605504,-4.139999389648441,1,-0.08183629938110548,1.6352949096253662,25.31999969482422,-1.1129027544272865,26.520000457763672,-1.0350851362497953,25.670000076293945,-0.08183629938110548
92,2008-09-17,24.75,25.020000457763672,24.38999938964844,24.38999938964844,12691600.0,-0.01197601781227653,-2.5000000000000493,9.000238424490876,48.30700289374351,71.55714229840795,0.6686221663204677,0.09054462290779952,-2.42668066842257,-1.126711707614902,38.31947451675954,0.6599998474121094,1.0715913688529852,-0.24049987792968608,-1.536721056897452,1.05572130103808,-0.8886104674135709,0.4076107115541987,1.7988001632690427,16.363658432125153,-53.11189898975884,0.6481105894838831,9,0.7399997711181641,-0.7100000381469727,-3.567500114440918,-1.875,-4.510000228881836,2,-0.14787878171362057,3.124978393424587,25.04999923706055,1.6352949096253662,25.31999969482422,-1.1129027544272865,26.520000457763672,-0.14787878171362057
93,2008-09-18,24.649999618530273,25.10000038146973,24.36000061035156,25.0,3415500.0,-0.00404041945332223,1.6909026595320327,-0.9722216335353803,48.19820090727881,68.14812935119647,0.7713550644109262,0.2556321579586047,-2.277937630954746,-1.0267113261451755,38.28447166372999,0.7399997711181712,0.8764054112130069,-0.3735002517700181,-1.5938590739646052,0.846858570424569,-0.9836796628673135,0.23667915932727723,1.812448513793946,13.00444249813128,-52.01321083008651,0.6101794110972943,9,0.8250007629394531,-0.2949991226196289,-3.4449996948242188,-1.7749996185302734,-5.479999542236328,3,-0.15294119740795575,-2.5000000000000493,24.75,3.124978393424587,25.04999923706055,1.6352949096253662,25.31999969482422,-0.15294119740795575
94,2008-09-19,25.190000534057614,25.38999938964844,24.399999618530273,24.5,1550300.0,0.021906731192052442,-1.2247153447045516,-1.9714279486215232,54.91804464052945,65.14804161664816,0.26379851066834803,-0.2026088822377865,-2.7683636735046093,-1.5667122416725157,38.689281351986914,0.9899997711181676,0.7545706583062533,0.10800065994262198,-1.0183652478807979,1.2343665677660418,-0.45518229396908794,0.6711836138543319,1.1463007469482456,45.85636290637857,-16.916700026975313,0.56318295391171,9,0.2849998474121129,-0.5200004577636683,-3.340000152587887,-2.3150005340576136,-5.970001220703125,4,-0.16951172557501548,1.6909026595320327,24.649999618530273,-2.5000000000000493,24.75,3.124978393424587,25.04999923706055,-0.16951172557501548
95,2008-09-22,25.0,25.479999542236328,24.84000015258789,25.10000038146973,913900.0,-0.007542696706207996,-2.047615587576805,-0.14492797691281248,46.88888257815776,61.62482894466178,0.4002627258505953,0.0448208204273115,-2.5232039673821696,-1.376711707614902,38.790250551285446,0.6399993896484375,0.6734500630586666,-0.1169999122619636,-1.1829341139987548,0.9489342894748276,-0.649967013130361,0.4159671886064338,1.2177232407666025,57.14285714285728,-2.458093464216617,0.5329671008683962,9,0.47500038146972656,-0.17500019073486328,-3.1499996185302734,-2.125,-3.3199996948242188,0,-0.13879997253417964,-1.2247153447045516,25.190000534057614,1.6909026595320327,24.649999618530273,-2.5000000000000493,24.75,-0.13879997253417964
96,2008-09-23,24.5,25.0,23.93000030517578,24.70000076293945,2014100.0,-0.020000000000000018,1.6750017881410486,1.9999999999998934,41.96788456029127,57.85467347537145,0.8273662924241734,0.6016585469405236,-1.9775533137196177,-0.876711707614902,38.16285227678324,1.0699996948242188,0.6113897222435334,-0.6334999084472663,-1.646620142022595,0.3796203251280623,-1.1400600252349307,-0.126939791659602,1.6062598829416999,36.77419196058308,-18.566457914655373,0.5065601167876647,9,0.7600002288818359,0.3249998092651367,-2.467499256134033,-1.625,-2.450000762939453,1,-0.12285715219925863,-2.047615587576805,25.0,-1.2247153447045516,25.190000534057614,1.6909026595320327,24.649999618530273,-0.12285715219925863
97,2008-09-24,24.440000534057614,24.649999618530273,24.26000022888184,24.5,1231200.0,-0.002448957793566797,1.166671081841426,0.2999961853173093,42.740300416964025,53.982265857567974,0.818209522990216,0.7214892501605199,-1.8461911883812157,-0.8167122416725157,37.61315935652827,0.38999938964843395,0.4839684314670123,-0.7079994201660185,-1.6688020913946566,0.2528032510626197,-1.1884007557803393,-0.2275980845516976,1.4921585826628139,32.90325676862965,-20.018151668815243,0.48040133561431925,9,0.8199996948242223,0.3849992752075231,-2.3150000572204554,-1.5650005340576136,-2.5200004577636683,2,-0.14443537682114127,1.6750017881410486,24.5,-2.047615587576805,25.0,-1.2247153447045516,25.190000534057614,-0.14443537682114127
98,2008-09-25,24.46999931335449,24.63999938964844,24.26000022888184,24.3799991607666,1093200.0,0.001227445934588678,-1.3030390604229056,-1.5000158947132702,42.97352049427887,49.73712586828549,0.670611708021756,0.6931630145122654,-1.8039745361687203,-0.8467110209693907,36.48990429254055,0.37999916076660156,0.36640609455256623,-0.6565006256103558,-1.6590089651302335,0.3460077139095219,-1.1577547953702947,-0.15524645585041696,1.3019870984423676,34.838662837200715,-15.431120833552583,0.5012541697599396,9,0.5800008773803746,0.3550004959106481,-2.314999103546139,-2.09999847412109,-1.5699996948242152,3,-0.1728647184688642,1.166671081841426,24.440000534057614,1.6750017881410486,24.5,-2.047615587576805,25.0,-0.1728647184688642
99,2008-09-26,25.38999938964844,25.489999771118164,23.520000457763672,23.520000457763672,1024000.0,0.03759706179443434,-1.1069523407362982,20.777730682830512,47.955379395675564,48.1300575368176,-0.476661798255936,-0.1909469446235299,-2.6192698492013484,-1.766711097263343,35.661589405742895,1.9699993133544922,0.27804472429425076,0.23449945449829457,-0.7630025335588151,1.2320014425554042,-0.26425153953026026,0.7332504485268494,0.23462813361872747,94.92383673477309,45.48590696883906,0.4987509940285554,9,-0.8849992752075231,-0.5649995803833043,-3.1249995231628453,-3.0549993515014684,-2.8199996948242223,4,-0.24497831677343018,-1.3030390604229056,24.46999931335449,1.166671081841426,24.440000534057614,1.6750017881410486,24.5,-0.24497831677343018
100,2008-09-29,24.28000068664551,25.270000457763672,23.989999771118164,24.93000030517578,1930300.0,-0.04371794918023819,-1.0812994766427602,-0.3475935774332963,40.31250121071945,46.029079677515405,0.5255680397785696,0.9330221551096471,-1.4088583321195323,-0.6567123942604134,34.90891262912768,1.399999618530277,0.123719257434459,-0.853999328613277,-1.9088209919554835,0.20082233472892952,-1.3814101602843785,-0.3265884969421755,1.2099990844726527,38.57870526806021,-8.973321933609547,0.5274108316711031,9,0.2249994277954066,0.7749996185302699,-1.9050006866455114,-2.045000076293949,-0.970001220703125,0,-0.20840202760266502,-1.1069523407362982,25.38999938964844,-1.3030390604229056,24.46999931335449,1.166671081841426,24.440000534057614,-0.20840202760266502
101,2008-09-30,26.479999542236328,26.81999969482422,25.29999923706055,25.29999923706055,10640200.0,0.0906095054931717,-1.5762712960269063,-1.8153861502932962,56.169209425128145,46.902658181002586,-1.6206857847839053,-1.2358278317277822,-3.4924155097956167,-2.8684686272768687,34.00713223826682,2.5399990081787074,-0.09029596400512929,1.2859995841979988,0.07174389363356681,2.5002552747624307,0.678871738915781,1.8931274294802165,-2.9599990844726562,89.69696269109615,41.189818061648914,0.6071278452822163,9,-1.3099994659423828,-1.3099994659423828,-3.922499656677246,-4.304999351501465,-3.989999771118164,1,-0.18126885649693525,-1.0812994766427602,24.28000068664551,-1.1069523407362982,25.38999938964844,-1.3030390604229056,24.46999931335449,-0.18126885649693525
102,2008-10-01,26.1299991607666,26.70000076293945,25.979999542236328,26.5,4701000.0,-0.013217537293060189,-1.1492571304939356,-0.31355995215465776,52.66820847721426,47.399325688773196,-1.1782523168309318,-0.8647962510939387,-3.034087319083987,-2.5298254802351536,33.05661851453892,0.7200012207031214,-0.16583946858960985,0.8944992065429673,-0.3897285037549274,2.178726916840862,0.2523853513940182,1.5366130616919165,-2.5439987182617188,79.09088807328844,32.337501938603026,0.6421138551489477,10,-0.9599990844726562,-0.9599990844726562,-3.2574992179870605,-4.019998550415039,-4.219999313354492,2,-0.15614236719272656,-1.5762712960269063,26.479999542236328,-1.0812994766427602,24.28000068664551,-1.1069523407362982,25.38999938964844,-0.15614236719272656
103,2008-10-02,25.36000061035156,26.09000015258789,25.20000076293945,26.09000015258789,4504400.0,-0.029467989863971034,1.4383560212160105,1.9729672606927364,43.20842950110977,46.09825733994879,-0.33184588413611493,-0.08248746105998706,-2.14474403159986,-1.781046127002309,31.568359238393214,0.929998397827152,-0.22672476336262548,0.11400060653686239,-1.1707175842824675,1.3987187973561923,-0.5283584888728043,0.7563597019465291,-1.7093201828002904,55.75759327225952,14.615131323428052,0.6423590954096652,10,-0.19000053405761363,-0.19000053405761363,-2.3300008773803675,-3.289999961853024,-2.6800003051757777,3,-0.13564670549153923,-1.1492571304939356,26.1299991607666,-1.5762712960269063,26.479999542236328,-1.0812994766427602,24.28000068664551,-0.13564670549153923
104,2008-10-03,25.149999618530273,25.95000076293945,24.93000030517578,25.3799991607666,5904500.0,-0.008280796008166003,-2.0447858070099416,0.315068063648001,48.874171281988836,46.3188449737078,-0.14317177413515125,0.1335743517520811,-1.823115057810675,-1.598970057226861,30.21440415581077,1.0200004577636683,-0.20488008741461528,-0.09550037384033061,-1.3803672715956097,1.1893665239149485,-0.7379338227179701,0.5469330750373089,-1.435932805633545,40.98939500652071,-1.6131370192077554,0.6424334488776392,10,0.020000457763671875,0.020000457763671875,-1.8974995613098145,-2.9949989318847656,-2.3799991607666016,4,-0.08946322203290302,1.4383560212160105,25.36000061035156,-1.1492571304939356,26.1299991607666,-1.5762712960269063,26.479999542236328,-0.08946322203290302
105,2008-10-06,24.899999618530273,25.01000022888184,24.28000068664551,24.85000038146973,45280300.0,-0.009940358003655891,4.407394848754432,-0.2173884198828897,49.0039861829885,47.100634042896374,0.10186345477201186,0.34536247827810485,-1.4569325080565108,-1.3829433538648566,27.905357006464236,0.8699989318847621,-0.1778291052067651,-0.31000032424926616,-1.5916931789819202,0.9716925304833879,-0.9508467516155932,0.33084610311706086,-1.1238141479949952,24.409416298525606,-19.54677393888985,0.6408464273663264,10,0.2700004577636719,0.2700004577636719,-1.6474995613098145,-2.7449989318847656,-3.520000457763672,0,-0.09357429555830588,-2.0447858070099416,25.149999618530273,1.4383560212160105,25.36000061035156,-1.1492571304939356,26.1299991607666,-0.09357429555830588
106,2008-10-07,23.940000534057614,25.420000076293945,23.940000534057614,25.25,6162700.0,-0.03855418068995631,-1.2595422070216598,-26.2003891050603,45.0549463345472,47.35781692262783,1.0885450054117314,1.2447412839695637,-0.38596452357504774,-0.46060942641553027,25.61566627458165,1.4799995422363317,-0.25571935204558116,-1.1909994125366232,-2.5823241819797644,0.20032535690651798,-1.8866617972581956,-0.49533702781505085,-0.10293877903655613,0.0,-45.48649562188998,0.6956623847215709,10,1.2299995422363317,1.2299995422363317,-0.6875004768371547,-1.7849998474121058,-3.0300006866455043,1,-0.026315833502968067,4.407394848754432,24.899999618530273,-2.0447858070099416,25.149999618530273,1.4383560212160105,25.36000061035156,-0.026315833502968067
107,2008-10-08,23.790000915527344,24.6299991607666,23.34000015258789,23.8700008392334,7149000.0,-0.006265648086217768,-1.6326471429711387,0.061068668946749845,44.78155870736327,47.55871005741499,1.270223425340376,1.3339699406862167,-0.12670772001776598,-0.3570341384217173,23.427944915990146,1.289999008178711,-0.2814917057350712,-1.258999061584472,-2.764733657881095,0.24673553471215115,-2.0118663597327853,-0.5061317634361586,3.029998779296875,16.363664106889207,-31.858829961698458,0.7528672981483123,10,1.289999008178711,1.289999008178711,-0.2675013542175293,-1.3650007247924805,-5.60000038146973,2,-0.054644854744864246,-1.2595422070216598,23.940000534057614,4.407394848754432,24.899999618530273,-2.0447858070099416,25.149999618530273,-0.054644854744864246
108,2008-10-09,22.989999771118164,24.0,22.70000076293945,23.690000534057614,4917100.0,-0.03362762142169706,-1.0312507450587645,8.750017881410441,37.05881323368445,46.347980483860425,2.0542334568166183,2.0268134004541736,0.761967243378507,0.39828527767433286,22.071326399799716,1.2999992370605504,-0.25939564775993773,-1.9250001907348633,-3.657907382777804,-0.19209299869192265,-2.7914537867563354,-1.0585465947133912,3.760399932861329,8.923046405498908,-37.9629639361906,0.8664535960214709,10,1.7700004577636719,1.7700004577636719,0.557499885559082,-0.5649995803833008,-5.430000305175778,3,-0.04697694364759564,-1.6326471429711387,23.790000915527344,-1.2595422070216598,23.940000534057614,4.407394848754432,24.899999618530273,-0.04697694364759564
109,2008-10-10,22.520000457763672,23.75,21.030000686645508,22.3799991607666,4589100.0,-0.02044364149776734,1.0923068571374075,-0.20000163486847586,35.876987673480855,45.855145646389474,2.3180814805221424,2.2996837120974227,1.3170072046915458,0.8287191465511157,20.5818161085173,2.719999313354492,-0.2512561031558249,-2.194999504089356,-4.065777044653544,-0.32422196352516863,-3.130388274371448,-1.2596107338072642,4.068383288574221,33.940773992624344,-11.166655020065235,0.9353887702820929,10,1.4049997329711914,1.4049997329711914,1.2699995040893555,-0.0950002670288086,-5.390001296997074,4,0.007104788817042351,-1.0312507450587645,22.989999771118164,-1.6326471429711387,23.790000915527344,-1.2595422070216598,23.940000534057614,0.007104788817042351
110,2008-10-13,23.790000915527344,23.85000038146973,22.190000534057614,22.65999984741211,3309800.0,0.05639433534406724,1.6559997558593713,8.071361425593656,46.282725524611,44.756647435220906,1.0854071849956277,0.9583158205042359,0.14049878482962086,-0.47322477107868366,19.40415272637394,1.6599998474121165,-0.21643797195104142,-0.8484991073608406,-2.7401230059646338,1.0431247912429527,-1.7943110566627354,0.09731284194105427,2.4648798472290068,62.870173407993654,16.01842902359106,0.9458119493018958,10,0.07499980926513672,0.13499927520751953,0.02249908447265625,-1.3650007247924805,-7.160001754760746,0,-0.04287517522111295,1.0923068571374075,22.520000457763672,-1.0312507450587645,22.989999771118164,-1.6326471429711387,23.790000915527344,-0.04287517522111295
111,2008-10-14,23.0,24.239999771118164,22.51000022888184,24.170000076293945,2988400.0,-0.03320726713430777,1.6412217519368277,-1.0353973189117658,42.996104220678106,43.68196918449466,1.4861411799126927,1.6726173282928656,1.0231870707064914,0.2765614848713085,18.918891694107625,1.7299995422363246,-0.3040056589132796,-1.536000061035157,-3.551825372156369,0.4798252500860549,-2.543912716595763,-0.528087405474551,2.9413879581897007,54.72222634303891,5.8538557189583,1.0079126555606066,10,0.5600004196166992,0.9250001907348633,1.1075000762939453,-0.3149995803833008,-6.440000534057614,1,-0.07043481909710425,1.6559997558593713,23.790000915527344,1.0923068571374075,22.520000457763672,-1.0312507450587645,22.989999771118164,-0.07043481909710425
112,2008-10-15,21.09000015258789,22.920000076293945,20.90999984741211,22.63999938964844,2134200.0,-0.08304347162661341,-1.104712449694924,1.3247855863140439,36.101974780643125,42.89236310444281,2.9122920146813875,3.472391497372591,2.9965642961131316,2.1396219820391273,19.033943540096043,2.0900001525878906,-0.30028206646557365,-3.2629999160766587,-5.795367643366227,-0.7306321887870908,-4.529183779721443,-1.9968160524318748,4.556704569309158,5.4054146936872485,-43.36890020751951,1.266183863644784,10,2.3400001525878906,2.7749996185302734,3.057499885559082,1.5950002670288086,-6.40000057220459,2,-0.008534865048528406,1.6412217519368277,23.0,1.6559997558593713,23.790000915527344,1.0923068571374075,22.520000457763672,-0.008534865048528406
113,2008-10-16,20.8799991607666,21.280000686645508,20.100000381469727,21.149999618530273,3228200.0,-0.00995737270279351,3.452809546772998,0.1741939294600597,30.3056738879948,40.82919672733236,2.7043679259027726,3.568427095873787,3.266552495659404,2.301624641106148,19.230386587674985,1.1800003051757812,-0.6292094879552828,-3.2845008850097663,-6.2482854980944005,-0.3207162719251322,-4.766393191552083,-1.8026085784674493,4.3877691711716515,18.84055300218562,-23.100770339663608,1.481892306542317,10,1.8800010681152344,2.580000877380371,3.410000801086426,1.8050012588500977,-5.309999465942381,3,-0.12883135703201942,-1.104712449694924,21.09000015258789,1.6412217519368277,23.0,1.6559997558593713,23.790000915527344,-0.12883135703201942
114,2008-10-17,20.920000076293945,21.280000686645508,20.100000381469727,20.36000061035156,3075200.0,0.0019157527363558025,-1.1851859046926079,-2.074068579663473,33.81502762715195,39.141534665572735,2.236424872012261,3.364632773468397,3.2882404082651178,2.2160851241438166,19.122100469709423,1.1800003051757812,-0.9299391864269069,-3.030999946594239,-6.284745155803179,0.2227452626147013,-4.657872551198711,-1.404127341989767,3.830991460597456,19.8067588336976,-21.627986341252253,1.6268726046044704,10,1.8400001525878906,2.5399999618530273,3.427499771118164,1.765000343322754,-4.930000305175781,4,-0.16061188327427556,3.452809546772998,20.8799991607666,-1.104712449694924,21.09000015258789,1.6412217519368277,23.0,-0.16061188327427556
115,2008-10-20,21.530000686645508,21.530000686645508,20.399999618530273,20.61000061035156,1154700.0,0.029158728877960227,1.4565238574049695,1.6428588458486135,21.84301896520185,36.56243162453437,1.2271680627735009,2.615434033697589,2.7199193714345924,1.5677821511396601,18.810394572831036,1.1300010681152344,-1.0874263080455968,-2.2474993705749498,-5.63311498070869,1.1381162395587907,-3.94030717564182,-0.5546915655080795,2.7558917347037273,34.54107526564671,-0.7562384714605912,1.6928078050668705,10,0.8349990844726562,1.9299993515014648,3.174999237060547,1.4499998092651367,-5.600000381469728,0,-0.2043660652834124,-1.1851859046926079,20.920000076293945,3.452809546772998,20.8799991607666,-1.104712449694924,21.09000015258789,-0.2043660652834124
116,2008-10-21,21.489999771118164,22.200000762939453,21.049999237060547,21.270000457763672,1185500.0,-0.0018579151997962784,-2.4848438434706717,0.23912966859820162,22.641523862991235,34.10242775293748,0.9868684448026634,2.5490628873805576,2.801027290586447,1.5651868105944473,19.723122115977986,1.1500015258789062,-1.3169767912737314,-2.1370002746582024,-5.652500189867364,1.3784996405509595,-3.8947502322627834,-0.37925031705362144,2.3773034462431184,49.29076383233728,18.72615287346215,1.757749957604581,10,0.6800003051757812,1.9700002670288086,3.257500171661377,1.4900007247924805,-5.270000457763672,1,-0.22615172927471328,1.4565238574049695,21.530000686645508,-1.1851859046926079,20.920000076293945,3.452809546772998,20.8799991607666,-0.22615172927471328
117,2008-10-22,20.90999984741211,21.559999465942386,20.6299991607666,21.0,2260600.0,-0.026989294084849402,-1.8615326830757062,-0.4090928794985391,23.160444971067676,32.55816461264673,1.2464562258941356,3.0051183671951307,3.42655823040878,2.1157105304800616,20.783856431622773,0.9300003051757848,-1.5713162852690061,-2.5405001640319824,-6.2340817491262115,1.1530814210622466,-4.387290956579097,-0.6937093714848679,2.580573086360019,38.571396133532545,10.73113490891797,1.8467907925471152,10,1.260000228881836,2.5500001907348633,3.890000343322754,2.070000648498535,-4.770000457763672,2,-0.2080344530470235,-2.4848438434706717,21.489999771118164,1.4565238574049695,21.530000686645508,-1.1851859046926079,20.920000076293945,-0.2080344530470235
118,2008-10-23,20.239999771118164,21.209999084472656,19.850000381469727,21.0,4003800.0,-0.03204208900923866,1.305085677247078,8.444432670707414,21.94287024672579,31.00992934300728,1.6599023703530875,3.522573143425184,4.098813729039236,2.7507617662727704,22.07207935643978,1.3599987030029297,-1.7553256492724643,-2.9990002632141106,-6.9239642672721935,0.9259637408439723,-4.961482265243152,-1.0365182611850692,2.9115159074237233,16.59571601450234,-9.185475913005767,1.962482002029041,10,1.8050003051757812,3.0950002670288086,4.525000095367432,2.7400007247924805,-5.409999847412109,3,-0.27420949869053546,-1.8615326830757062,20.90999984741211,-2.4848438434706717,21.489999771118164,1.4565238574049695,21.530000686645508,-0.27420949869053546
119,2008-10-24,19.170000076293945,20.09000015258789,18.979999542236328,19.440000534057614,3180800.0,-0.05286559816819136,-2.415378475767926,0.35526365322404097,20.062709295062533,28.096594206390783,2.4638291077594445,4.324408150716252,5.1438524439930156,3.7840259799276446,22.579689215372362,1.260000228881836,-1.9761590161124758,-3.757999992370607,-7.942455422361576,0.426455437620362,-5.850227707366091,-1.6657722773751225,3.585333766599284,5.9006354667197405,-19.225663623563765,2.0922277149954835,10,2.439999580383301,3.729999542236328,5.74500036239624,3.810000419616699,-4.310000419616701,4,-0.1877934463819625,1.305085677247078,20.239999771118164,-1.8615326830757062,20.90999984741211,-2.4848438434706717,21.489999771118164,-0.1877934463819625
120,2008-10-27,19.21999931335449,19.61000061035156,18.6200008392334,19.0,2442300.0,0.0026082022358659973,-1.0204125721826083,-0.814810890235802,22.748272374555512,25.846835112377164,1.8968796833157242,4.085347441636575,5.050582976044144,3.6707035945189723,23.179691950485363,0.9899997711181605,-2.0760794343387694,-3.455000686645512,-7.8990884836839435,0.9890871103929193,-5.677044585164726,-1.2329567881262982,3.006787727446774,16.759734271166277,-11.067965888426638,2.2220438985192152,10,1.5500011444091832,3.50000095367432,5.852500915527347,3.760001182556156,-4.159998893737789,0,-0.16805409248854908,-2.415378475767926,19.170000076293945,1.305085677247078,20.239999771118164,-1.8615326830757062,20.90999984741211,-0.16805409248854908
121,2008-10-28,21.68000030517578,21.71999931335449,19.5,19.549999237060547,2254400.0,0.1279917315143726,1.0090499846376413,9.681853255074152,40.38286398437123,26.32248946834695,-0.8605503108471737,1.3147104189994963,2.573070783312712,1.1703023160399972,21.692934029567517,2.5,-2.076826590909576,-0.7549997329711928,-4.837622880808624,3.3276234148662382,-2.7963113068899084,1.2863118409475227,-3.059999465942383,98.70970877848423,66.56372560303382,2.0413115739187147,10,-1.2699995040893555,1.0399999618530273,3.4699997901916504,1.3000001907348633,-7.900000572204588,1,-0.2652213984806667,-1.0204125721826083,19.21999931335449,-2.415378475767926,19.170000076293945,1.305085677247078,20.239999771118164,-0.2652213984806667
122,2008-10-29,22.049999237060547,22.56999969482422,21.200000762939453,21.530000686645508,1894600.0,0.017066371156666094,-1.322035240738436,0.24413065242036153,45.54079562475332,28.015280772431232,-1.2069794485042031,0.657063815552533,2.186597609585995,0.7618041466887249,19.893463809549466,1.3699989318847656,-2.2886489365772213,-0.18100080490112447,-3.875520018013855,3.513518408211606,-2.0282604114574916,1.6662588016552426,-3.4299983978271484,86.83542763493047,49.61408157127299,1.8472596065563656,10,-1.4549989700317383,0.6700010299682617,2.9925007820129395,0.9300012588500977,-7.57999897003174,2,-0.26439909865880085,1.0090499846376413,21.68000030517578,-1.0204125721826083,19.21999931335449,-2.415378475767926,19.170000076293945,-0.26439909865880085
123,2008-10-30,21.920000076293945,22.79999923706055,21.38999938964844,22.68000030517578,1814200.0,-0.005895653753497876,1.8200050735570203,-1.4615429759856802,47.05882242944167,29.486813528241196,-1.0213476458422086,0.5440253107980055,2.297627490546162,0.8527959494605852,19.15423054761436,1.4099998474121094,-2.419681162127233,-0.13899993896484375,-3.5278171294257525,3.249817251496065,-1.8334085341953,1.5554086562656124,-3.141999282836913,78.94738042904402,39.60454661842476,1.694408595230455,10,-1.2100000381469727,0.8000001907348633,3.122499942779541,1.0600004196166992,-7.4800004959106445,3,-0.2636861617941537,-1.322035240738436,22.049999237060547,1.0090499846376413,21.68000030517578,-1.0204125721826083,19.21999931335449,-0.2636861617941537
124,2008-10-31,22.899999618530273,23.270000457763672,21.780000686645508,21.88999938964844,2214000.0,0.04470800815809195,-1.4227685141105302,-1.3289472693551863,45.509580527725355,32.1164314796327,-1.8896663799846785,-0.6463184937407718,1.308688083579895,-0.15132801631895987,18.65989243056211,1.489999771118164,-2.26753996031411,0.9534996032714851,-2.1397618691452536,4.046761075688224,-0.5931311329368825,2.5001303394798526,-3.880678918457029,92.04299205189301,53.37628172889481,1.5466307362083684,10,-1.9549989700317383,-0.17999935150146484,2.0375003814697266,0.0800008773803711,-8.259999275207518,4,-0.35240173926876917,1.8200050735570203,21.920000076293945,-1.322035240738436,22.049999237060547,1.0090499846376413,21.68000030517578,-0.35240173926876917
125,2008-11-03,22.56999969482422,23.35000038146973,22.32999992370605,22.54999923706055,1667900.0,-0.014410477257782328,-3.434793425439068,0.019802428941833764,47.724866293862455,34.903469527507276,-1.560758977554265,-0.5268376826439294,1.6167026154113557,0.15477870069112498,19.010369291041002,1.020000457763679,-2.025686692632661,0.739999675750731,-2.0450511321076235,3.5250504836090855,-0.6525257281784462,2.1325250796799082,-3.210624614135739,79.74024391270976,41.32384808679514,1.3925254039291768,11,-1.5849990844726562,0.15000057220458984,2.0950002670288086,0.4100008010864258,-7.219999313354492,0,-0.3416039052900405,-1.4227685141105302,22.899999618530273,1.8200050735570203,21.920000076293945,-1.322035240738436,22.049999237060547,-0.3416039052900405
126,2008-11-04,23.309999465942386,23.84000015258789,22.96999931335449,22.989999771118164,1565800.0,0.032786875548246774,-3.833329801212148,15.999618539007406,63.40579184332101,39.375174735535424,-2.252294974229219,-1.3875984410620852,0.8670539259457151,-0.6128776823270421,19.094164950175184,1.2700004577636719,-1.8256476091980076,1.5114995002746632,-1.1859403828028512,4.2089393833521775,0.162779558735906,2.8602194418134204,-3.5515618551757804,79.92421177354578,35.78999628652194,1.3487199415387574,11,-2.079998970031742,-0.5899991989135778,1.4700007438659632,-0.32999897003174183,-8.059999465942386,1,-0.35392532112150143,-3.434793425439068,22.56999969482422,-1.4227685141105302,22.899999618530273,1.8200050735570203,21.920000076293945,-0.35392532112150143
127,2008-11-05,22.489999771118164,23.68000030517578,22.399999618530273,23.399999618530273,1837200.0,-0.03517802289194827,-1.3486247843296457,-2.843752235176279,59.05512216472283,43.49875828197954,-1.323816185635792,-0.7061920383486502,1.6683220677111024,0.1897448455984474,19.75018835644566,1.2800006866455078,-1.5800750552183445,0.7564998626708999,-1.7977312991159735,3.3107310244577732,-0.5206157182225368,2.0336154435643365,-2.2417746553330034,44.897960772468096,-2.3351152949337717,1.2771155808934371,11,-1.2599992752075195,0.17000102996826172,2.6800003051757812,0.880000114440918,-6.939999580383299,2,-0.38728324263179503,-3.833329801212148,23.309999465942386,-3.434793425439068,22.56999969482422,-1.4227685141105302,22.899999618530273,-0.38728324263179503
128,2008-11-06,21.90999984741211,22.84000015258789,21.6299991607666,22.489999771118164,1367700.0,-0.02578923653218068,-1.122806342428922,0.637362660395471,55.2492043442249,47.40836884299758,-0.5386605763528465,-0.2226678500764372,2.1982861437000096,0.7528103018943533,20.69981993703415,1.210000991821289,-1.3549425890353817,0.23049993515014577,-2.2566671391717605,2.717667009472052,-1.0130836020108056,1.4740834723110972,-1.23076172721062,12.669708641838925,-36.46152412816444,1.243583537160953,11,-0.6799993515014648,0.44500064849853516,3.260000228881836,1.5349998474121094,-6.130000114440916,3,-0.3395709553718721,-1.3486247843296457,22.489999771118164,-3.833329801212148,23.309999465942386,-3.434793425439068,22.56999969482422,-0.3395709553718721
129,2008-11-07,22.68000030517578,22.8799991607666,22.01000022888184,22.049999237060547,1320900.0,0.03514379110571375,-1.4507043766991687,-1.0862088810110264,55.99582809674217,51.102541701018325,-0.8475346883915762,-1.0330309548129897,1.3890670978419486,-0.035088218554307105,20.25434368237508,0.9699993133544922,-1.066463200464188,0.9925004005432143,-1.5070481959976902,3.492048997084119,-0.25727389772723797,2.2422746988136666,-1.621470741087922,47.511342677899016,-3.3222928553438322,1.2497742982704525,11,-1.010000228881836,-0.39499950408935547,2.489999771118164,0.7649993896484375,-6.569999694824219,4,-0.36331572371769494,-1.122806342428922,21.90999984741211,-1.3486247843296457,22.489999771118164,-3.833329801212148,23.309999465942386,-0.36331572371769494
130,2008-11-10,22.770000457763672,23.5,22.5,22.989999771118164,1240200.0,0.003968260642719379,-1.631578154841527,-0.3492046672439162,56.63900944474178,52.90878008550394,-0.42578630710680443,-1.2683964070528475,1.2633093688752197,-0.14424148250613555,19.720669411920298,1.0,-0.674859478373893,1.133500576019287,-1.2229488957051515,3.4899500477437257,-0.04472415984293221,2.3117253118815064,-1.3776944230558072,51.58374594472834,0.5320232082323102,1.178224735862219,11,-0.25,-0.75,2.3999996185302734,0.6749992370605469,-6.729999542236325,0,-0.3570487462010088,-1.4507043766991687,22.68000030517578,-1.122806342428922,21.90999984741211,-1.3486247843296457,22.489999771118164,-0.3570487462010088
131,2008-11-11,21.3799991607666,22.70000076293945,21.21999931335449,22.290000915527344,1223300.0,-0.06104529069182052,-1.4065035859662587,4.136384522684515,52.248800788638555,53.654113992602305,1.0249712634336667,-0.006307744997094744,2.5822882425375795,1.2165730711205036,19.914928798756222,1.5500011444091832,-0.15329916020905188,-0.175500679016114,-2.4443513942080273,2.0933500361757993,-1.3099260366120689,0.9589246785798409,2.460000991821289,6.50405621558937,-44.22091221475438,1.1344253575959558,11,1.1500005722045898,0.6400012969970703,3.7900009155273438,2.065000534057617,-4.629999160766602,1,-0.28203924303057193,-1.631578154841527,22.770000457763672,-1.4507043766991687,22.68000030517578,-1.122806342428922,21.90999984741211,-0.28203924303057193
132,2008-11-12,20.90999984741211,21.780000686645508,20.790000915527344,21.100000381469727,1503100.0,-0.02198313058014356,-3.604667255137662,0.2087913930534916,53.26829366326563,54.34405524080497,1.4709409738428256,0.4738073177088111,2.973694659266968,1.660743161840621,19.083760624818407,0.9899997711181641,0.3278325513802365,-0.6364999771118178,-2.9145350132573533,1.6415350590337177,-1.7755174951845873,0.5025175409609517,2.8776002883911147,4.42800636252305,-48.52326740775327,1.1390175180727682,11,1.4050006866455078,0.7150001525878906,4.260000228881836,2.5349998474121094,-3.9500007629394567,2,-0.27068387798733584,-1.4065035859662587,21.3799991607666,-1.631578154841527,22.770000457763672,-1.4507043766991687,22.68000030517578,-0.27068387798733584
133,2008-11-13,18.190000534057614,19.3700008392334,17.569999694824222,18.979999542236328,7936900.0,-0.13008126892411875,1.2929927484379757,4.157877829644149,45.88235407257478,54.385474523566,4.02999490810204,3.143093765948805,5.586709706923269,4.355759534995155,18.306513830931877,3.340000152587887,0.41463859545548587,-3.221999359130862,-5.940741984319491,-0.5032567339422336,-4.581370671725178,-1.8626280465365461,5.4776956329345765,10.455325587289547,-46.44621969481699,1.3593713125943148,11,2.514999389648441,2.7149991989135778,6.889999389648441,5.254999160766605,-1.1300010681152273,3,-0.14513470400288375,-3.604667255137662,20.90999984741211,-1.4065035859662587,21.3799991607666,-1.631578154841527,22.770000457763672,-0.14513470400288375
134,2008-11-14,17.559999465942386,18.899999618530273,17.520000457763672,17.93000030517578,4674300.0,-0.03463447221651583,-5.133345201310564,0.4683560807074999,43.34935934174465,53.8993070844418,4.272116646057043,3.6980672314862915,6.0998776714946,4.956860605690178,17.49437509140112,1.3799991607666016,0.3789533136704968,-3.6840003967285107,-6.9004476100430665,-0.4675531834139548,-5.292224003385787,-2.0757767900712345,5.741834912719725,0.66887978663216,-58.7776679384495,1.6082236066572777,11,3.120000839233395,3.3200006484985316,7.20000076293945,5.935000419616696,-0.6999988555908239,4,-0.10136673047305622,1.2929927484379757,18.190000534057614,-3.604667255137662,20.90999984741211,-1.4065035859662587,21.3799991607666,-0.10136673047305622
135,2008-11-17,17.129999160766598,17.780000686645508,16.959999084472653,17.370000839233402,2338300.0,-0.024487489649972605,-1.827582804977484,0.6486517137746598,28.229657211996255,49.990847680961274,4.301668514119115,3.9858874595624734,6.391132297418427,5.361074942594069,17.00798587222026,0.8200016021728551,0.3083025848281231,-3.8940006256103565,-7.593687236627229,-0.19431401459348407,-5.743843931118793,-2.0441573201019203,5.709288504223636,2.9616729369903907,-49.390179121411244,1.8498433055084367,11,3.1900005340576207,3.470000267028812,6.795001029968265,6.410000801086429,-0.21999931335448863,0,-0.05954457678849001,-5.133345201310564,17.559999465942386,1.2929927484379757,18.190000534057614,-3.604667255137662,20.90999984741211,-0.05954457678849001
136,2008-11-18,16.629999160766598,17.180000305175778,16.25,17.15999984741211,2810600.0,-0.029188559515237245,2.263149793371174,2.208320750218498,24.38563272505499,46.13868218766485,4.195683006329819,4.32485760744526,6.7466173569543635,5.84122098437042,17.333335763160772,0.9300003051757777,0.1490163215629785,-4.151000595092778,-8.329280020865209,0.02727883067965209,-6.240140307978994,-2.061860882206563,5.621359646171879,6.87159337401647,-39.41976297566917,2.0891397128862157,11,3.245000839233402,3.615000724792484,7.265001296997074,6.955000877380375,0.2600002288818395,1,-0.03547794798638182,-1.827582804977484,17.129999160766598,-5.133345201310564,17.559999465942386,1.2929927484379757,18.190000534057614,-0.03547794798638182
137,2008-11-19,16.559999465942386,17.129999160766598,16.530000686645508,16.780000686645508,3573500.0,-0.004209242234320398,-3.285722070844661,0.4150961050551776,24.524713036509795,42.724849820140946,3.7281015738805685,4.271245718908208,6.6712105415488985,5.900657760463332,17.393526612562688,0.5999984741210902,-0.04385074686361534,-4.003500270843503,-8.586757382437192,0.5797568407501856,-6.295128826640347,-1.7118717150466587,4.971196284163472,9.935877646063549,-30.89354169981225,2.2916285557968443,11,3.3150005340576136,3.485000610351559,7.182500839233395,7.095000267028805,0.10000038146972301,2,0.01147346257156423,2.263149793371174,16.629999160766598,-1.827582804977484,17.129999160766598,-5.133345201310564,17.559999465942386,0.01147346257156423
138,2008-11-20,14.6899995803833,16.469999313354492,14.550000190734865,16.360000610351562,3045700.0,-0.11292270204506727,1.0317467846263517,7.590871653488818,14.022789387686828,38.06117885246814,4.991109103820431,6.012393071853097,8.363339293891567,7.755181035460069,17.212706269084265,2.0099992752075213,-0.5419682168486375,-5.596000146865844,-10.880194933321878,-0.3118053604098101,-8.238097540093861,-2.953902753637827,6.207452679709856,3.2183771968767316,-29.846802903115375,2.6420973932280174,11,4.335000514984131,4.505000591278076,8.957500457763672,8.96500015258789,1.7500009536743129,3,0.15452685969580693,-3.285722070844661,16.559999465942386,2.263149793371174,16.629999160766598,-1.827582804977484,17.129999160766598,0.15452685969580693
139,2008-11-21,15.56999969482422,15.649999618530273,14.260000228881836,14.979999542236328,2998500.0,0.059904706574399835,2.7066650390625,-0.3532932866509102,20.735788380005715,34.071932067497464,3.3486375669758406,5.11089994167642,7.284624161766901,6.85284866018508,16.570141445187158,1.3899993896484375,-0.968695338450619,-4.536000013351439,-10.211062637968835,1.1390626112659579,-7.373531325660137,-1.6984687010427404,4.438809275558777,37.215889079021714,9.639437613138039,2.837531312308698,11,2.910000801086424,3.4800004959106428,7.540000438690184,7.890000343322752,0.6800003051757795,4,0.09569684009778578,1.0317467846263517,14.6899995803833,-3.285722070844661,16.559999465942386,2.263149793371174,16.629999160766598,0.09569684009778578
140,2008-11-24,15.989999771118164,16.200000762939453,15.09000015258789,15.859999656677244,2126600.0,0.0269749572592195,3.036350458368807,0.2203391200336234,18.556705845416616,30.32836596269503,2.085015996581827,4.676263621380489,6.705377962090996,6.419118734886595,15.529328037771759,1.1100006103515625,-1.346278915670709,-3.9544999599456787,-9.912509322818938,2.0035094029275804,-6.9335046413823065,-0.9754952785090509,3.0989998006246466,59.246558117629924,36.709953731336675,2.9790046814366296,11,2.030000686645508,3.060000419616699,7.12000036239624,7.470000267028809,0.5599994659423828,0,0.054409058892222806,2.7066650390625,15.56999969482422,1.0317467846263517,14.6899995803833,-3.285722070844661,16.559999465942386,0.054409058892222806
141,2008-11-25,15.93000030517578,16.700000762939453,15.390000343322756,16.290000915527347,2864200.0,-0.0037523118699950286,1.220339120033618,-2.7692330264461025,19.85294659038675,26.615549621264044,1.442307228042404,4.514880576332056,6.6108550489751305,6.458832566603833,16.331938646906803,1.3100004196166974,-1.8398294593353235,-3.726999425888062,-9.88399847867546,2.4299996268993382,-6.805498952281761,-0.6484998994943627,2.3863593717092737,58.188177624067436,36.89055977127361,3.0784995263937,11,0.8850002288818377,3.119999885559084,6.982499599456789,7.529999732971193,0.9799995422363299,1,0.06151911635041962,3.036350458368807,15.989999771118164,2.7066650390625,15.56999969482422,1.0317467846263517,14.6899995803833,0.06151911635041962
142,2008-11-26,16.219999313354492,16.299999237060547,15.43000030517578,15.600000381469727,2195300.0,0.018204582713315487,1.2307699831761851,-1.722216335353681,23.135030915617392,24.088069270490998,0.4660825005420861,3.969222173495968,6.176188910565337,6.147154218877159,17.84369416884739,0.8699989318847674,-2.3973596450143724,-3.145500421524048,-9.377051848293291,3.0860510052451957,-6.26127613490867,-0.02972470813942607,1.4473428518500455,80.32781374901018,55.54543037735857,3.1157757133846222,11,0.3600006103515625,2.830000877380371,6.595000743865967,7.2400007247924805,1.010000228881836,2,0.04130703481240672,1.220339120033618,15.93000030517578,3.036350458368807,15.989999771118164,2.7066650390625,15.56999969482422,0.04130703481240672
143,2008-11-28,16.139999389648438,16.200000762939453,15.720000267028807,15.920000076293945,718200.0,-0.00493217799585155,1.823515222232829,0.35483821348805444,16.969691073087873,21.156995018418023,0.25111663513316174,3.7882205314170854,6.110833179507722,6.202394448227356,19.609956608640978,0.49999904632568537,-2.8563852837828136,-2.936500310897827,-9.205237575033724,3.33223695323807,-6.070868942965774,0.19786832117012132,0.9821680657444674,77.04912906884667,52.8639550544159,3.1343686320679485,11,-0.11999893188476562,2.910000801086426,6.6750006675720215,7.320000648498535,0.3199996948242152,4,0.03221812127807011,1.2307699831761851,16.219999313354492,1.220339120033618,15.93000030517578,3.036350458368807,15.989999771118164,0.03221812127807011
144,2008-12-01,14.829999923706055,16.069999694824222,14.800000190734865,15.75,2582100.0,-0.0811647779108694,-1.5918369332933828,-4.1818315805900665,14.298555320491218,19.609094808250795,1.266306811491532,4.703803392180877,7.2398492568088635,7.476571829592871,21.882195097104056,1.3399991989135724,-3.375297861008306,-3.8429997920990004,-10.11437891836185,2.42837933416385,-6.978689355230426,-0.7073102289675752,1.834220775445079,1.578932838761236,-18.349831529990063,3.1356895631314257,12,0.8900003433227521,4.220000267028809,7.860000133514404,8.505000114440918,1.7800006866455078,0,0.10856376389981914,1.823515222232829,16.139999389648438,1.2307699831761851,16.219999313354492,1.220339120033618,15.93000030517578,0.10856376389981914
145,2008-12-02,14.859999656677244,15.220000267028807,14.470000267028807,15.100000381469727,1855100.0,0.002022908504755616,2.1249967714184335,0.2608703314017994,16.5983541882876,18.743841637498864,0.98391420802648,4.286336426935899,7.0316084715254465,7.413913903219067,24.262755207880815,0.75,-3.627584854438858,-3.4275000572204615,-9.637824013094983,2.78282389865406,-6.532662035157722,-0.3223380792832007,1.4195457672308027,17.48875797846748,-3.9671993206954,3.1051619779372612,12,0.8350000381469727,4.190000534057619,7.3949999809265154,8.03999996185303,1.430001258850103,1,0.09353972916803999,-1.5918369332933828,14.829999923706055,1.823515222232829,16.139999389648438,1.2307699831761851,16.219999313354492,0.09353972916803999
146,2008-12-03,15.0600004196167,15.34000015258789,14.479999542236328,14.850000381469727,2155500.0,0.013459001854659203,1.2337692577312693,-0.8749975164806281,19.17808136581455,18.14977145186606,0.6009892349205259,3.6222929320710193,6.668134698782126,7.179691292454706,26.363521596160446,0.8600006103515625,-3.808877917651669,-2.8149993419647217,-8.708558913268305,3.078560229338862,-5.761779127616514,0.1317804436870702,1.009999275207523,32.240463642318836,8.274064502867049,2.9467797856517923,12,0.4200000762939453,3.989999771118164,6.684999942779541,7.659999847412109,0.719999313354494,2,0.09893750172164806,2.1249967714184335,14.859999656677244,-1.5918369332933828,14.829999923706055,1.823515222232829,16.139999389648438,0.09893750172164806
147,2008-12-04,13.779999732971193,14.880000114440918,13.699999809265135,14.880000114440918,2795500.0,-0.0849934031195787,1.1454543562960722,-5.23809610310579,22.608691325485267,19.10376055606589,1.6150123431250556,4.444159301953119,7.768352454525955,8.430293624877082,29.13957201386712,1.3600006103515643,-3.827261871574702,-3.6595000267028777,-9.402492206842942,2.083492153437186,-6.53099611677291,-0.7880039366328457,2.0004000473022465,3.1999957275408324,-21.547025141864424,2.8714960900700315,12,1.4200005531311017,4.9900002479553205,7.785000801086424,8.940000534057615,2.090000152587889,3,0.2271407964509471,1.2337692577312693,15.0600004196167,2.1249967714184335,14.859999656677244,-1.5918369332933828,14.829999923706055,0.2271407964509471
148,2008-12-05,14.470000267028807,14.600000381469727,13.449999809265135,13.65999984741211,3482100.0,0.050072608666795526,1.1495324770472155,-0.7363637624692869,30.94944926187837,20.23861176516285,0.9951765283978862,3.339406861724827,6.901913023200324,7.714129572716923,31.547096100934734,1.1500005722045916,-3.748386233434431,-2.597499513626099,-8.079127827702733,2.8841288004505348,-5.338313670664418,0.1433146434122179,0.9359275184631386,38.93131688232925,10.67845013595494,2.7408141570383173,12,0.6050000190734881,4.174999713897707,7.187500000000002,8.250000000000002,1.2399997711181658,4,0.19073940734447858,1.1454543562960722,13.779999732971193,1.2337692577312693,15.0600004196167,2.1249967714184335,14.859999656677244,0.19073940734447858
149,2008-12-08,14.4399995803833,15.029999732971193,14.390000343322756,14.960000038146973,3139300.0,-0.0020733024251468057,-1.0645177168382376,-0.6419755412098956,32.55512602416397,21.793991785023664,0.9476897125360821,2.8674511405478285,6.721829524259817,7.727585992277223,33.95420860153844,0.6399993896484375,-3.675771172264021,-2.215500164031983,-7.130309089856119,2.6993087617921514,-4.6729046269440495,0.24190429888008325,-0.9899997711181658,52.380930755688404,20.064346894504,2.4574044629120673,12,0.6350007057189941,4.205000400543213,7.27500057220459,8.280000686645508,1.3600006103515643,0,0.13988916639814275,1.1495324770472155,14.470000267028807,1.1454543562960722,13.779999732971193,1.2337692577312693,15.0600004196167,0.13988916639814275
150,2008-12-09,14.640000343322756,14.890000343322756,14.029999732971193,14.380000114440918,2642300.0,0.013850468750093103,1.2631588193515413,-0.5000000000000034,36.57220916121847,23.65168762622719,0.5990494775008344,2.1366910289402963,6.345521171873356,7.515229407736664,37.05169885417253,0.8600006103515625,-3.2762475866341383,-1.6089993953704802,-5.664098095232012,2.4460993044910495,-3.636548745301246,0.41854995456028554,-1.1900005340576207,62.962979782612884,26.29476262854225,2.027549349930765,12,0.23499917984008611,4.004999637603758,7.192500114440916,8.079999923706053,1.8100004196166974,1,0.13456285661409262,-1.0645177168382376,14.4399995803833,1.1495324770472155,14.470000267028807,1.1454543562960722,13.779999732971193,0.13456285661409262
151,2008-12-10,15.350000381469727,15.520000457763672,14.75,14.829999923706055,2123000.0,0.048497269227920414,-1.2647062123439061,1.9999999999999862,42.48447880462093,25.801626280560914,-0.2255998895587723,1.0032110021656102,5.392905336665677,6.7911285720017105,39.163170236206206,0.8800001144409162,-2.986050629887105,-0.5974994182586677,-3.86685221024554,2.6718533737282044,-2.232175814252102,1.0371769777347684,-1.8684005737304705,91.78743850069544,49.60052667992342,1.6346763959934356,12,-0.5250000953674316,3.294999599456787,6.502500057220459,7.369999885559082,0.6099996566772461,2,0.061237818286465684,1.2631588193515413,14.640000343322756,-1.0645177168382376,14.4399995803833,1.1495324770472155,14.470000267028807,0.061237818286465684
152,2008-12-11,15.25,15.960000038146973,15.109999656677244,15.3100004196167,2215000.0,-0.006514682670004768,-3.9999859754232903,-0.11538532076440597,54.458600902436864,29.967060706044137,-0.3102945864748392,0.6929656037679575,5.255408980423482,6.87311006253508,40.95390714180494,0.8500003814697283,-2.7018159013992715,-0.4144998073577888,-2.710009878251043,1.8810102635354653,-1.5622548428044176,0.7332552280888383,-1.6868641662597668,71.7131484699798,23.58090326403031,1.1477550354466273,12,-0.49000024795532227,3.315000057220459,6.725000381469727,7.470000267028809,1.1000003814697266,3,0.03475408085056997,-1.2647062123439061,15.350000381469727,1.2631588193515413,14.640000343322756,-1.0645177168382376,14.4399995803833,0.03475408085056997
153,2008-12-12,15.550000190734865,15.619999885559082,14.43000030517578,14.75,3273900.0,0.019672143654745344,1.5319151310643353,-13.333243264722274,49.82456580643596,33.91439520448244,-0.7853783522459032,0.1950422139803223,4.741324564668913,6.565434486068364,41.340623413029554,1.1899995803833026,-2.446836028167393,0.017500400543214667,-1.9461678615823796,1.981168662668809,-0.9643337305195825,0.9993345316060118,-1.8430525047302275,78.75648794911638,28.03538254054991,0.9818341310627969,12,-0.8450002670288104,2.9249997138977033,6.39500045776367,7.1700000762939435,0.6099996566772443,4,0.02057875825717881,-3.9999859754232903,15.25,-1.2647062123439061,15.350000381469727,1.2631588193515413,14.640000343322756,0.02057875825717881
154,2008-12-15,15.779999732971193,16.139999389648438,15.5600004196167,15.630000114440918,2950500.0,0.014790967164963087,-3.000006577086745,0.18749947845948436,48.09437392852292,37.41395295339748,-0.9682731425996334,-0.18461308270685528,4.302269454637935,6.32518692969237,41.54511213367778,0.5899991989135724,-2.2583869983865554,0.33649992942810236,-1.3869023537874394,2.059902212643644,-0.5252012121796685,1.1982010710358733,-1.937868905838016,82.93840212068282,31.920297743283854,0.8617011416077708,12,-0.9850001335144061,2.695000171661375,6.012500762939451,6.940000534057615,0.1599998474121076,0,-0.004435975665953995,1.5319151310643353,15.550000190734865,-3.9999859754232903,15.25,-1.2647062123439061,15.350000381469727,-0.004435975665953995
155,2008-12-16,16.110000610351562,16.260000228881836,15.829999923706055,15.9399995803833,3309200.0,0.02091260348318369,-1.2051278289256502,1.133343082028902,51.557095366728866,41.01162117572129,-1.2318575831811405,-0.6270994827457201,3.7707968558276264,5.989307678671086,41.48956464399685,0.48000049591064275,-2.0004687335706777,0.7175007343292243,-0.8489885811001372,2.283990049758586,-0.0657439233854582,1.5007453920439051,-2.0840402982171646,91.80329919213881,39.96990070011117,0.7832446577146811,12,-1.2550005912780762,2.364999294281006,5.867499828338623,6.609999656677246,0.3899993896484375,1,-0.01924273171147528,-3.000006577086745,15.779999732971193,1.5319151310643353,15.550000190734865,-3.9999859754232903,15.25,-0.01924273171147528
156,2008-12-17,16.040000915527347,16.180000305175778,15.630000114440918,15.720000267028807,2975000.0,-0.0043451081422825055,-1.1999965667789951,1.8823453514268877,48.381310327154715,43.875245509240116,-1.1267114912854002,-0.6361848368714682,3.6653058909388996,6.054718672738677,41.19429978153788,0.5500001907348597,-1.5463925292646046,0.6770009517669706,-0.8116522652740628,2.165654168808002,-0.06732565675354607,1.4213275602874873,-1.790636611718206,87.9781790969175,38.10713683712311,0.744326608520516,12,-1.185000896453861,2.034999370574944,6.229999542236325,6.679999351501461,0.5499992370605433,2,0.025561086284927148,-1.2051278289256502,16.110000610351562,-3.000006577086745,15.779999732971193,1.5319151310643353,15.550000190734865,0.025561086284927148
157,2008-12-18,16.75,16.959999084472653,15.770000457763672,16.139999389648438,3003400.0,0.04426427954784873,1.3106796835649404,1.906248044226525,54.92730508691837,46.539451712022334,-1.5322430262957276,-1.4031604853698756,2.789283836770842,5.343095216614756,40.609331576755366,1.1899986267089808,-1.1440063498070927,1.3775000095367425,-0.14534885707298528,2.900348876146472,0.6160755762318786,2.1389244428416063,-2.299572103683589,91.69963692508125,43.3965299256827,0.7614244333048644,12,-1.2550005912780762,0.8650002479553223,5.525000095367432,5.970000267028809,0.059999465942386365,3,-0.04716417682704643,-1.1999965667789951,16.040000915527347,-1.2051278289256502,16.110000610351562,-3.000006577086745,15.779999732971193,-0.04716417682704643
158,2008-12-19,16.959999084472653,17.319999694824222,16.620000839233402,16.920000076293945,4388900.0,0.012537258774486748,-1.1875050291617115,0.06557207894538777,70.9233624631693,50.80258909413404,-1.5107644470618045,-1.5118927862497422,2.438069330099882,5.12597020029899,39.17670316319195,0.6999988555908203,-0.7726694415004651,1.4739991188049277,-0.1683533570714566,3.1163515946813103,0.6528228808667365,2.295175356743119,-2.2084226455774925,79.54541144290405,24.28557142146819,0.8211762379381915,12,-1.284999370574944,-0.5499987602233851,5.010001182556156,5.760001182556156,-0.18999862670898082,4,-0.03596690659974133,1.3106796835649404,16.75,-1.1999965667789951,16.040000915527347,-1.2051278289256502,16.110000610351562,-0.03596690659974133
159,2008-12-22,17.059999465942386,17.379999160766598,16.700000762939453,17.059999465942386,2314300.0,0.005896249225702199,1.124997019764955,0.0,71.31781641963875,54.663212122847405,-1.3410611146855622,-1.575309597355421,2.2102557842870105,5.019353040458462,37.556297393331114,0.6799983978271449,-0.36690786375860895,1.4994995117187528,-0.28768830380549204,3.286687327242996,0.6059056039566322,2.3930934194808753,-1.9488437712171578,81.71429318798276,20.78122462958141,0.8935939077621219,12,-1.1549997329711985,-0.8849997520446813,3.7450003623962367,5.135000228881832,-0.6099987030029332,0,-0.05275496170600624,-1.1875050291617115,16.959999084472653,1.3106796835649404,16.75,-1.1999965667789951,16.040000915527347,-0.05275496170600624
160,2008-12-23,16.860000610351562,17.110000610351562,16.549999237060547,16.690000534057614,1841800.0,-0.011723262711120896,-1.4888802234551628,100.0,67.44185960548572,57.436254434054604,-0.8862357014006434,-1.377411153266106,2.2365400662349444,5.207513172068527,36.39523515917545,0.5600013732910156,-0.07275593337635122,1.2560006141662594,-0.6155637839469534,3.1275650122794723,0.3202184151096539,2.1917828132228667,-1.3858299610597147,70.28578092617644,5.486867575260419,0.9357821990566068,12,-0.9550008773803746,-1.2450003623962402,3.919999599456787,5.309999465942383,-0.9700002670288068,1,-0.05456708165261914,1.124997019764955,17.059999465942386,-1.1875050291617115,16.959999084472653,1.3106796835649404,16.75,-0.05456708165261914
161,2008-12-24,16.90999984741211,17.049999237060547,16.809999465942386,16.959999084472653,723200.0,0.002965553692201528,1.0869586850877901,-0.29411302718528864,89.82189097874911,61.36550888697819,-0.7729631871567655,-1.4231947930048943,2.0352936200216547,5.149039207013935,35.620434291233124,0.2399997711181605,0.22308544224254945,1.2569998741149906,-0.6998729056649005,3.2138726538948834,0.27856348422504595,2.235436264004937,-1.1308966362843016,70.80747254778164,-1.7096237510424004,0.9784363898899461,12,-1.0050001144409215,-1.4950003623962438,3.549999713897705,4.979999542236328,-0.7199993133544957,2,-0.02424599947437933,-1.4888802234551628,16.860000610351562,1.124997019764955,17.059999465942386,-1.1875050291617115,16.959999084472653,-0.02424599947437933
162,2008-12-26,16.889999389648438,17.0,16.799999237060547,16.989999771118164,726700.0,-0.0011827591924391534,2.3333227370261462,2.000038147554884,87.11655921251062,65.50906370987536,-0.5541377658131736,-1.4234046672817477,1.962270496135588,5.155891785378913,34.806568402627015,0.20000076293945312,0.4829315556185172,1.2034994125366207,-0.8161749703631713,3.223173795436413,0.1936622210867256,2.213336603986516,-0.854752826578423,40.9638775711868,-34.32266703022279,1.0098371914498958,12,-0.4199995994567871,-1.474999904632572,3.1700005531311035,4.645000457763672,-1.2199993133544922,4,-0.0177619448135925,1.0869586850877901,16.90999984741211,-1.4888802234551628,16.860000610351562,1.124997019764955,17.059999465942386,-0.0177619448135925
163,2008-12-29,16.65999984741211,16.959999084472653,16.469999313354492,16.899999618530273,1814500.0,-0.013617498552267016,1.7222307582268293,2.399988555951859,82.08094604543297,69.28534950064316,-0.1677691634129168,-1.2147304006900796,2.10142589261217,5.370154836692542,34.04234775393433,0.4899997711181605,0.653540023788608,0.947499847412109,-1.1097938356872632,3.0047935305114812,-0.0811469941375762,1.976146688961796,-0.40959286871064293,20.879183067771752,-54.93756679576978,1.0286468415496863,12,-0.1550002098083496,-1.2450003623962438,3.3000001907348633,4.875,-0.5599994659423828,0,0.009003578625697228,2.3333227370261462,16.889999389648438,1.0869586850877901,16.90999984741211,-1.4888802234551628,16.860000610351562,0.009003578625697228
164,2008-12-30,16.440000534057614,16.959999084472653,16.360000610351562,16.649999618530273,2231400.0,-0.013205241018574787,-2.2432443578402372,0.8749970197649338,75.86209636997766,71.9859051676708,0.17399411088637962,-0.9148334456995801,2.2248620931133196,5.5729786138857555,32.886950743638586,0.5999984741210902,0.7290232238425354,0.6470005035400348,-1.390801083418527,2.6848020904985965,-0.3719002899392443,1.6659012970193157,0.9399986267089844,10.666656494140152,-64.01756079368324,1.0189007934792806,12,0.06499910354614613,-1.025001049041748,2.6699995994567907,4.244999408721927,0.18000030517578836,1,0.020072987407903087,1.7222307582268293,16.65999984741211,2.3333227370261462,16.889999389648438,1.0869586850877901,16.90999984741211,0.020072987407903087
165,2008-12-31,16.25,16.440000534057614,16.190000534057614,16.440000534057614,2694600.0,-0.011557209725389206,1.6315715504694053,0.90476839237054,65.20271075739211,73.8549496599194,0.4312975307516709,-0.6486129518662498,2.2944356177595147,5.730473290579695,31.588605786688913,0.25,0.8234320764523719,0.38749995231628453,-1.6107504370783623,2.3857503417109314,-0.611625242381038,1.386625147013607,1.109599189758299,6.976692608126145,-62.83652379579607,0.999125194697323,12,0.3249998092651367,-0.8350005149841344,2.515000343322754,4.289999961853027,0.059999465942386365,2,0.012307739257812589,-2.2432443578402372,16.440000534057614,1.7222307582268293,16.65999984741211,2.3333227370261462,16.889999389648438,0.012307739257812589
166,2009-01-02,16.549999237060547,16.59000015258789,16.280000686645508,16.34000015258789,2551800.0,0.018461491511418293,1.13792060193102,-1.1052552326457066,70.56963400589589,75.59298620647246,0.2360752480392847,-0.876184169450525,1.8763019909348984,5.398903676229182,30.276778726029157,0.3400001525878906,0.929136713799144,0.6129992485046394,-1.3703215497870183,2.5963200467962952,-0.37866115064118944,1.6046596476504682,0.7628160064697234,44.4443136248363,-24.090538673036804,0.9916603991458283,1,0.23500061035155895,-1.1349997520446813,1.9850010871887207,3.9900007247924805,-1.07999897003174,4,-0.0398790890733004,1.6315715504694053,16.25,-2.2432443578402372,16.440000534057614,1.7222307582268293,16.65999984741211,-0.0398790890733004
167,2009-01-05,16.90999984741211,16.90999984741211,16.489999771118164,16.549999237060547,2692900.0,0.021752303743036494,1.3333298012122239,1.7142960944595822,71.11803035827094,75.61461597259486,-0.11045848960561244,-1.0431528888552535,1.4186125459364476,5.014215048587303,28.437498790586126,0.4200000762939453,1.0030967215492375,0.8164998531341539,-0.9299943907949952,2.562994097063303,-0.056747268830420694,1.6897469750987284,0.3579028077392543,93.50658036517171,25.179728723820546,0.8732471219645749,1,-0.12500000000000355,-1.4950003623962438,1.0225005149841309,3.630000114440918,-0.8899993896484375,0,-0.042578315780687825,1.13792060193102,16.549999237060547,1.6315715504694053,16.25,-2.2432443578402372,16.440000534057614,-0.042578315780687825
168,2009-01-06,17.229999542236328,17.6299991607666,16.649999618530273,16.899999618530273,3023900.0,0.01892369590252785,-1.361444897152535,0.9166649006061119,71.90334284799711,75.67967446463467,-0.4337436929192897,-1.2076977976460697,1.0242277183231927,4.653094586348622,26.10566955975123,0.9799995422363281,1.1213150698620424,0.9984995841979973,-0.6407332429464638,2.6377324113424585,0.17888317062576675,1.818115997770228,-1.0399990081787145,72.22222222222229,5.506369874929206,0.8196164135722304,1,-0.31999969482421875,-1.690000057220459,0.5850005149841309,3.310000419616699,-0.8999996185302734,1,-0.09053972764876272,1.3333298012122239,16.90999984741211,1.13792060193102,16.549999237060547,1.6315715504694053,16.25,-0.09053972764876272
169,2009-01-07,16.459999084472653,17.170000076293945,16.350000381469727,17.100000381469727,2434800.0,-0.04468952282187555,1.1025614691462178,-1.9393983180649184,54.66665106877748,74.26020684944487,0.2706589325856683,-0.2936608582181144,1.7438564761422626,5.369734421653394,24.221147177991252,0.8799991607666016,1.124134133872822,0.12749915122985556,-1.279428714377758,1.534427016837471,-0.5759647815739513,0.8309630840336624,-0.24119857788085852,18.74991721569215,-42.94220813036055,0.7034639328038074,1,0.4500007629394567,-0.9199995994567836,1.0750012397766149,4.080000877380375,0.14000129699707387,2,-0.021871125335755748,-1.361444897152535,17.229999542236328,1.3333298012122239,16.90999984741211,1.13792060193102,16.549999237060547,-0.021871125335755748
170,2009-01-08,16.610000610351562,16.739999771118164,16.309999465942386,16.34000015258789,2377700.0,0.009113094424191726,-1.6060479955611389,-0.4218748603018946,57.44125313368074,70.66235819999282,0.09103930807495786,-0.3040989457898746,1.5425758543614485,5.157601527393616,22.093549914152817,0.4300003051757777,1.0176906266692978,0.17900066375732493,-0.9836438084580728,1.3416451359727226,-0.4023215723503739,0.7603228998650238,-0.3629761306762731,24.444466422149006,-32.52134023285984,0.5813222361076987,1,0.2999992370605469,-1.0700011253356934,0.7749996185302734,3.929999351501465,-0.7500009536743182,3,0.0006020607173011783,1.1025614691462178,16.459999084472653,-1.361444897152535,17.229999542236328,1.3333298012122239,16.90999984741211,0.0006020607173011783
171,2009-01-09,16.290000915527347,16.680000305175778,15.960000038146973,16.540000915527347,2364300.0,-0.019265483628265967,1.7169883975356153,-0.9259243560943218,43.31396412630652,65.7954031904146,0.3507259519923416,0.09479415747692244,1.7272154471207664,5.412020280903352,20.650626985601185,0.720000267028805,0.8844443585472597,-0.18799905776977255,-1.2371005197670435,0.8611024042274966,-0.7125497887684062,0.3365516732288629,1.3399982452392543,19.76054196140665,-31.456252572666752,0.5245507309986348,1,0.5049986839294398,-0.7500014305114782,1.0824990272521937,4.24999904632568,-0.1100006103515696,4,0.0012276580289185546,-1.6060479955611389,16.610000610351562,1.1025614691462178,16.459999084472653,-1.361444897152535,17.229999542236328,0.0012276580289185546
172,2009-01-12,15.779999732971193,16.520000457763672,15.550000190734865,16.290000915527347,2109600.0,-0.031307621479016,1.0000000000000109,2.0400047302246165,34.22461065743606,60.47803259174828,0.7674175034991624,0.6814771414400038,2.0812114408614892,5.851372053658126,19.71717961503677,0.9700002670288068,0.7703335970676228,-0.7245002269744862,-1.6640512209310554,0.21505076698208292,-1.194275723952769,-0.25472472999620344,1.816599445343014,11.057675775330734,-35.064833181667055,0.4697754969782846,1,0.8099999427795392,-0.24000024795532404,1.4850006103515607,4.760000228881834,0.2400007247924787,0,-0.019645086894055197,1.7169883975356153,16.290000915527347,-1.6060479955611389,16.610000610351562,1.1025614691462178,16.459999084472653,-0.019645086894055197
173,2009-01-13,15.869999885559082,16.100000381469727,15.649999618530273,15.800000190734865,2725600.0,0.005703431819446658,-1.432431039193348,-0.1372539853209254,34.04826511835658,55.83205134156816,0.618626256555828,0.6500059040227377,1.8372263227382106,5.6902092407199305,18.383004230891466,0.4500007629394531,0.5622764563951126,-0.6505000591278076,-1.5306306569013088,0.2296305386456936,-1.0905653580145582,-0.210434760241057,1.6447353332519512,19.753068977148814,-20.964002267055946,0.44006529888675033,1,0.7199997901916504,-0.3300004005432129,1.1150002479553223,4.389999866485596,-0.3900003433227539,1,0.009451831965108237,1.0000000000000109,15.779999732971193,1.7169883975356153,16.290000915527347,-1.6060479955611389,16.610000610351562,0.009451831965108237
174,2009-01-14,15.710000038146973,15.760000228881836,15.279999732971193,15.470000267028807,2373700.0,-0.010081906021795373,1.8235310617195197,3.4285831062671424,34.41734270259822,52.41145489103551,0.7422403091875154,0.8479684464755728,1.806614008072927,5.776914553666067,17.623094538869037,0.5900001525878888,0.38386071027915847,-0.806999921798706,-1.699992102525698,0.08599225892828599,-1.253496012162202,-0.36050383143521003,1.7261457795410138,29.452074927445548,-7.213913602241039,0.44649609036349625,1,0.7449994087219238,0.11999940872192383,1.1500000953674316,4.424999713897705,-0.7200002670288086,2,0.039465301340140035,-1.432431039193348,15.869999885559082,1.0000000000000109,15.779999732971193,1.7169883975356153,16.290000915527347,0.039465301340140035
175,2009-01-15,15.800000190734865,15.850000381469727,15.489999771118164,15.6899995803833,4494900.0,0.005728844835732216,2.428561048491839,0.4583363135684183,35.12065762065829,48.47267973712022,0.6500550853456009,0.7731951680955458,1.533756004682461,5.608928330367759,16.8964073824385,0.3600006103515625,0.22674200781203524,-0.7014997482299794,-1.6341193300596881,0.2311198335997311,-1.1678095391448355,-0.23518995731512327,1.5067768618701134,37.14287465931716,4.597454843729523,0.466309790914855,1,0.6549992561340314,0.029999256134031427,1.0599999427795392,4.334999561309813,-0.5100002288818377,3,0.05063292285299981,1.8235310617195197,15.710000038146973,-1.432431039193348,15.869999885559082,1.0000000000000109,15.779999732971193,0.05063292285299981
176,2009-01-16,16.450000762939453,16.59000015258789,15.9399995803833,16.139999389648438,4286100.0,0.04113927622518321,1.2033912003362106,2.8181786655568972,44.954147102865974,45.56558159763077,-0.017457871087724897,0.1638883082530782,0.6808244581156373,4.886005395011537,15.663419945781282,0.7899999618530256,0.12090736025674431,-0.07199916839599751,-0.9795948845269749,0.8355965477349816,-0.5257970264614862,0.38179868966949115,0.7351696504874994,89.31302711418971,55.44348526303018,0.4537978580654894,1,0.004998683929443359,-0.4200010299682617,0.3099989891052246,3.6849989891052246,-1.6600008010864258,4,-0.03586632698470349,2.428561048491839,15.800000190734865,1.8235310617195197,15.710000038146973,-1.432431039193348,15.869999885559082,-0.03586632698470349
177,2009-01-20,15.960000038146973,16.799999237060547,15.949999809265135,16.530000686645508,2652800.0,-0.02978727672137338,-1.8813485899385818,-1.8387036239463483,42.424250556051554,42.29012689852571,0.3616446333495382,0.623644189076586,0.9844514456877889,5.29981345439225,15.056790431415843,0.8499994277954119,0.07000409943674057,-0.5224998950958266,-1.456689358056618,0.4116895678649648,-0.9895946265762241,-0.05540516361542913,1.1108601344526328,44.736876778336466,8.843102119182767,0.46709473148039593,1,0.2649998664855957,0.06999969482421875,0.7750000953674316,4.174999713897705,-1.5600004196166992,1,0.013784477851063182,1.2033912003362106,16.450000762939453,2.428561048491839,15.800000190734865,1.8235310617195197,15.710000038146973,0.013784477851063182
178,2009-01-21,16.350000381469727,16.440000534057614,16.010000228881836,16.209999084472653,3426000.0,0.024436111678608485,1.6874884516579323,-0.2456160310797149,49.06054213245352,41.66722590560083,-0.18585560893783182,0.19563122802157906,0.4274645722603694,4.8231393940987175,14.758269693491627,0.480000495910641,-0.02216159702225795,-0.10199961662292623,-1.0100128377496809,0.8060136045038302,-0.5560062271863053,0.3520069939404511,0.6134081647521725,70.39480247327982,30.0165845876587,0.4540066105633778,1,-0.3100008964538574,-0.32000064849853516,0.3124995231628418,3.784999370574951,-2.3000001907348615,2,-0.020183481101325285,-1.8813485899385818,15.960000038146973,1.2033912003362106,16.450000762939453,2.428561048491839,15.800000190734865,-0.020183481101325285
179,2009-01-22,16.15999984741211,16.489999771118164,15.850000381469727,16.15999984741211,3399300.0,-0.011620827499976949,-1.0645177168382258,0.0,49.060542132453484,40.736035794353356,-0.0479250071260644,0.3317583441135099,0.42000463889094064,4.9259184844771156,14.567475511971809,0.6399993896484375,-0.15691630923431887,-0.2470001697540276,-1.1165334766060546,0.6225331370979994,-0.6817668231800411,0.1877664836719859,0.7024041700147485,51.14506484259999,6.2715445200310285,0.4347666534260134,1,-0.12000036239624023,0.2949995994567871,0.43000006675720215,3.915000438690182,-2.6800003051757812,3,-0.042079227202757585,1.6874884516579323,16.350000381469727,-1.8813485899385818,15.960000038146973,1.2033912003362106,16.450000762939453,-0.042079227202757585
180,2009-01-23,15.9399995803833,16.079999923706055,15.65999984741211,15.739999771118164,2481200.0,-0.013613878038745142,-1.333335982431183,100.0,43.52442769993272,40.75942063586738,0.07491951595047652,0.505202478040971,0.4330153912649273,5.058129248646644,14.334387798041226,0.5,-0.3388810945105405,-0.4210003852844224,-1.2869624108850033,0.4449616403161567,-0.8539813980847129,0.011980627515868036,0.8274601799762173,24.56139323526656,-19.525103093766138,0.43298101280028983,1,0.09999990463256836,0.5149998664855957,0.695000171661377,3.830000400543213,-2.809999465942383,4,-0.059598483956942006,-1.0645177168382258,16.15999984741211,1.6874884516579323,16.350000381469727,-1.8813485899385818,15.960000038146973,-0.059598483956942006
181,2009-01-26,16.5,16.680000305175778,15.989999771118164,16.010000228881836,1636000.0,0.03513177128974765,-1.6037722268806118,2.4500011920940326,45.82485354026424,42.048336511737176,-0.505297298569289,-0.09179541374953715,-0.2869242124607183,4.403603144565665,13.807241982362562,0.7400007247924769,-0.39083292677910464,0.15950002670287944,-0.6704008852150949,0.9894009386208538,-0.2554504292561077,0.5744504826618666,-1.2200002670288068,73.68426336148626,34.3681869719178,0.41495045595898733,1,-0.46000051498413086,-0.045000553131103516,0.16499996185302734,3.2000002861022914,-3.3999996185302734,0,-0.07333333564527111,-1.333335982431183,15.9399995803833,-1.0645177168382258,16.15999984741211,1.6874884516579323,16.350000381469727,-0.07333333564527111
182,2009-01-27,16.59000015258789,16.819999694824222,16.489999771118164,16.770000457763672,2688900.0,0.005454554702296388,1.3571525885558238,-0.3673477331734793,43.16240848915769,43.06101910849286,-0.5233518108851882,-0.2165244510509261,-0.5239635382455745,4.218321690763389,13.303849668368386,0.32999992370605824,-0.47001449904013626,0.26450014114379883,-0.5338263309074733,1.062826613195071,-0.13466309488183725,0.6636633771694349,-1.282000408172605,80.17245064734739,43.15910101818492,0.39916323602563625,1,-0.540000438690182,-0.13500070571899414,-0.125,2.8449997901916504,-4.480000495910646,1,-0.10849910633991644,-1.6037722268806118,16.5,-1.333335982431183,15.9399995803833,-1.0645177168382258,16.15999984741211,-0.10849910633991644
183,2009-01-28,16.809999465942386,16.930000305175778,16.610000610351562,16.819999694824222,1585400.0,0.013260959091683677,1.7825885045653098,0.05555673292925868,54.23728774421432,45.26323522422798,-0.6660299855314591,-0.44766183784927094,-0.8037901195260808,3.9057481130979532,12.554050532990303,0.3400001525878871,-0.4586674240957933,0.4769994735717802,-0.3372187924922194,1.291217739635778,0.06989034053978216,0.88410860660378,-1.4415197235107442,90.5511184267839,49.11140945816287,0.407109133031999,1,-0.5999994277954137,-0.3550000190734899,-0.2549996376037633,2.6250004768371547,-4.599999427795414,2,-0.14336703890412683,1.3571525885558238,16.59000015258789,-1.6037722268806118,16.5,-1.333335982431183,15.9399995803833,-0.14336703890412683
184,2009-01-29,16.770000457763672,17.110000610351562,16.59000015258789,16.65999984741211,2025700.0,-0.0023794770642172614,-3.160003662109375,-10.999809269502194,51.99004668256755,47.13761178666234,-0.5138994677536282,-0.40229850315700943,-0.8050067551794964,3.8518407573273663,11.755056531816647,0.5200004577636719,-0.3613229694352924,0.42050046920776296,-0.415919769052433,1.256920707467959,0.002290350077664982,0.8387105883378609,-1.3078294815673814,76.55172595229263,31.600597253180467,0.41821011913009754,1,-0.38500022888183594,-0.3150010108947754,-0.7275004386901855,2.2699990272521973,-4.870000839233398,3,-0.16219440624818726,1.7825885045653098,16.809999465942386,1.3571525885558238,16.59000015258789,-1.6037722268806118,16.5,-0.16219440624818726
185,2009-01-30,16.450000762939453,16.799999237060547,16.100000381469727,16.770000457763672,2660400.0,-0.019081674781712632,2.684231132170177,-2.9090719933416564,51.99004668256751,47.91937840662917,-0.1028127171960449,-0.0701432816993055,-0.5169285899801395,4.067934720526804,10.627609926228642,0.6999988555908203,-0.27074222272648285,0.09050073623657084,-0.7456929600077054,0.9266944324808453,-0.3275961118855655,0.5085975843587089,-0.8560034160107417,41.071486351398065,-6.774189588324909,0.4180968481221374,1,-0.06500053405761719,0.004998683929443359,-0.4100010395050049,2.3949990272521973,-3.030000686645508,4,-0.1805471782952316,-3.160003662109375,16.770000457763672,1.7825885045653098,16.809999465942386,1.3571525885558238,16.59000015258789,-0.1805471782952316
186,2009-02-02,15.890000343322756,16.190000534057614,15.770000457763672,16.09000015258789,1666400.0,-0.034042577121232376,1.0999973773994012,0.6249999999999944,51.351358317559836,48.911279269018976,0.4128091777977527,0.4615398407372968,0.020103853968302943,4.521155207709688,9.780839945531833,0.6800003051757812,-0.17765621913260787,-0.4364997386932341,-1.2928880655568218,0.41988858817035535,-0.864693902125028,-0.008305575261440268,-0.17472273532021632,8.95521432048591,-41.74514278938022,0.4281941634317945,2,0.49499988555908025,0.5649991035461408,-0.13000035285950062,2.9549994468688947,-2.4000005722045916,0,-0.17369415791369924,2.684231132170177,16.450000762939453,-3.160003662109375,16.770000457763672,1.7825885045653098,16.809999465942386,-0.17369415791369924
187,2009-02-03,16.190000534057614,16.280000686645508,15.779999732971193,15.90999984741211,1436300.0,0.018879810211012593,1.173912502643323,-1.400004768376124,53.73832390020556,49.43103279876921,0.1663601141755109,0.1104987350270612,-0.29759518927244777,4.116472565872488,9.254571837008147,0.5000009536743146,-0.07973380625742266,-0.10049958229065226,-0.913019352434965,0.7120201878536605,-0.5067594673628086,0.3057603027815041,0.9200000762939489,31.34328570655845,-22.31036549495064,0.4062598850721568,2,0.1949996948242223,0.26499891281128285,-0.5300009250640869,2.6549992561340368,-1.860000610351559,1,-0.19085855779236693,1.0999973773994012,15.890000343322756,2.684231132170177,16.450000762939453,-3.160003662109375,16.770000457763672,-0.19085855779236693
188,2009-02-04,15.670000076293945,16.420000076293945,15.5600004196167,16.270000457763672,1966100.0,-0.032118618938262844,-1.097560918877176,-2.1428532503184856,49.56896613738453,49.48752435487266,0.647891380113677,0.5350688502760974,0.258583962001822,4.523871926281853,9.64929788553163,0.8599996566772461,-0.08225562740724257,-0.5425000667572029,-1.2703774424816103,0.1853773089672046,-0.9064387546194084,-0.17856137889499912,1.4134005165100092,7.096751170404351,-47.56855849015573,0.36393868786220385,2,0.6650004386901855,0.7849993705749512,0.2724995613098127,3.174999713897705,-1.109999656677246,2,-0.22718573084134053,1.173912502643323,16.190000534057614,1.0999973773994012,15.890000343322756,2.684231132170177,16.450000762939453,-0.22718573084134053
189,2009-02-05,16.100000381469727,16.180000305175778,15.460000038146973,15.539999961853027,1583100.0,0.027440989347938816,1.0000000000000098,-0.9333334392970789,53.01204865421872,50.54170446090444,0.23298608998447534,0.08086129980941692,-0.15786445651759173,3.969055723464354,9.810286171322973,0.720000267028805,-0.020768176431094076,-0.09449982643127441,-0.8143677264441216,0.6253680735815728,-0.4544337764376998,0.2654341235751492,0.9224642044067366,47.76124820385299,-8.743771884996939,0.3599339500064239,2,0.18499994277954102,0.3549990653991699,-0.14000082015991389,2.544999599456787,-1.4900007247924822,3,-0.24161492243192395,-1.097560918877176,15.670000076293945,1.173912502643323,16.190000534057614,1.0999973773994012,15.890000343322756,-0.24161492243192395
190,2009-02-06,16.620000839233402,16.719999313354492,15.989999771118164,16.020000457763672,1262800.0,0.032298164313223854,-1.2121139435484105,1.0714284497865367,51.752577279044615,51.200340431880036,-0.20161421486046294,-0.46204061506199423,-0.6715310956490406,3.3451565803571164,9.658826711997476,0.7299995422363281,-0.011129187573953203,0.4250006198883085,-0.2960952889930972,1.1460965287697125,0.06445266544760742,0.7855485743290114,0.3087158737792919,92.06360859972553,38.06826024197092,0.36054795444070226,2,-0.3350005149841344,-0.1650013923645055,-0.6600012779235893,2.0249991416931117,-1.6500005722045952,4,-0.28399524562965295,1.0000000000000098,16.100000381469727,-1.097560918877176,15.670000076293945,1.173912502643323,16.190000534057614,-0.28399524562965295
191,2009-02-09,16.309999465942386,16.639999389648438,16.129999160766598,16.600000381469727,928700.0,-0.01865230792041972,1.7567659521821355,-0.4833345519163985,53.74731485711338,52.37644113943067,0.0878384128153904,-0.1585954523398243,-0.356733299099524,3.5527129629319774,9.14691763204486,0.5100002288818395,0.0066321306735730445,0.11399931907654093,-0.6077064700702586,0.8357051082233404,-0.24685357549685705,0.4748522136499407,0.5305942465783637,67.46031085259318,11.785982749215435,0.3608528945733993,2,-0.024999141693118787,0.14499998092651012,-0.3149998188018852,2.3350005149841273,-1.2299995422363317,0,-0.1771918751857211,-1.2121139435484105,16.620000839233402,1.0000000000000098,16.100000381469727,-1.097560918877176,15.670000076293945,-0.1771918751857211
192,2009-02-10,15.470000267028807,16.309999465942386,15.399999618530273,16.09000015258789,1718000.0,-0.051502098492867354,-1.3947327143662123,2.137923890452796,41.40625189174832,50.95077048915667,0.8406627955745787,0.6924930566755396,0.46905138570394733,4.289132707421809,8.55179831831826,0.9099998474121129,0.05510345637184244,-0.7104999065399173,-1.481459106311851,0.060459293232016265,-1.095979506425886,-0.32502030665395054,1.2877578250295176,5.303080657746303,-46.505341159211426,0.3854795998859671,2,0.7849998474121112,0.9849991798400897,0.6299993991851789,3.174999713897707,-0.8000001907348615,1,-0.12798968724846216,1.7567659521821355,16.309999465942386,-1.2121139435484105,16.620000839233402,1.0000000000000098,16.100000381469727,-0.12798968724846216
193,2009-02-11,16.020000457763672,16.030000686645508,15.420000076293945,15.59000015258789,1529100.0,0.0355526943271669,1.711109227313186,-0.6935490073325243,48.72263364401992,50.58772459598471,0.1864206199691978,0.1626456498512887,-0.08648631013175034,3.639296448425327,7.924518017387494,0.6100006103515625,0.06307776596212378,-0.1679997444152832,-0.9290959950506128,0.5930965062200482,-0.5485478697329498,0.2125483809023816,0.6291369564124096,46.96977140710343,-4.7192147048719235,0.38054812531766563,2,0.07999897003173828,0.4349989891052246,0.07999920845031383,2.624999523162842,-0.8900003433227539,2,-0.10549316390553554,-1.3947327143662123,15.470000267028807,1.7567659521821355,16.309999465942386,-1.2121139435484105,16.620000839233402,-0.10549316390553554
194,2009-02-12,16.329999923706055,16.420000076293945,15.579999923706055,15.779999732971193,2561900.0,0.01935077759577397,1.3013687176747084,1.2790693032415992,53.500900340360666,50.75559722462839,-0.21518566511043247,-0.10384773010451553,-0.35630357223293174,3.221627715580997,6.7022484214025635,0.8400001525878906,0.08469106084521272,0.11099972724914409,-0.6179476622563307,0.8399471167546171,-0.2534739675035915,0.4754734220018815,0.2192064668183633,70.45458486258417,14.700703160977696,0.3644736947527366,2,-0.2700004577636719,-0.10500001907348633,-0.10500025749206543,2.315000057220459,-0.9300003051757812,3,-0.10838943737653484,1.711109227313186,16.020000457763672,-1.3947327143662123,15.470000267028807,1.7567659521821355,16.309999465942386,-0.10838943737653484
195,2009-02-13,16.600000381469727,16.719999313354492,16.200000762939453,16.229999542236328,1795700.0,0.016534014637177963,-1.418606920596337,0.6727285653101976,50.94697318622187,50.71066554336862,-0.5159262242077745,-0.3276394199905326,-0.5831230562733012,2.8474687175271995,5.419324488155769,0.5199985504150391,0.031954982487576444,0.34100017547607564,-0.37888000901275376,1.060880359964905,-0.01893991676833906,0.7009402677204903,-1.2000007629394531,90.90916972516834,35.87744028642753,0.3599400922444146,2,-0.5400009155273438,-0.4050002098083496,-0.3750007152557373,2.044999599456787,-1.0399999618530273,4,-0.1198795589796422,1.3013687176747084,16.329999923706055,1.711109227313186,16.020000457763672,-1.3947327143662123,15.470000267028807,-0.1198795589796422
196,2009-02-17,15.859999656677244,16.110000610351562,15.729999542236328,16.020000457763672,1604600.0,-0.04457835589079451,1.235293127676941,-0.432433616685659,43.84485378631942,49.61139108627016,0.2451516895638246,0.38566690043944085,0.18590245848829845,3.485933970203364,5.265519422368651,0.8700008392333984,-0.030124375943302084,-0.3695004940032991,-1.1046189148859984,0.3656179268794002,-0.7370597044446487,-0.0019412835619494473,-0.43360004425048615,34.84849579516213,-16.30072090852201,0.3675592104413497,2,0.1999998092651385,0.33500051498413264,0.36500000953674494,2.7850003242492694,-0.3499994277954084,1,-0.056115977863450794,-1.418606920596337,16.600000381469727,1.3013687176747084,16.329999923706055,1.711109227313186,16.020000457763672,-0.056115977863450794
197,2009-02-18,16.180000305175778,16.229999542236328,15.630000114440918,15.970000267028807,1368500.0,0.020176586092409465,2.8709826276621366,-1.3124936670381748,44.77612860901515,49.07885358311801,-0.08539708477114871,0.08747825244017449,-0.05949197511094795,3.0661858499776997,5.303218732072916,0.5999994277954102,-0.0660277917762464,-0.060499858856204014,-0.7851479561892418,0.664148238476832,-0.4228239075227229,0.3018241898103149,-0.7277286987304645,58.46159037756694,11.788495613907216,0.3623240486665181,2,-0.12000083923339488,0.014999866485599256,-0.012500762939449572,2.464999675750736,1.6900005340576207,2,-0.06798518916701424,1.235293127676941,15.859999656677244,-1.418606920596337,16.600000381469727,1.3013687176747084,16.329999923706055,-0.06798518916701424
198,2009-02-19,16.020000457763672,16.34000015258789,15.880000114440918,16.34000015258789,1467200.0,-0.009888741927954303,1.875002980235081,-1.5238077937884154,43.90244242834188,48.06667511357614,0.14468677924869056,0.2334571914951269,0.15254891075322163,3.1240161833511557,5.285520566785871,0.46000003814697266,-0.06184982737124756,-0.2039997100830071,-0.9331636774872116,0.5251642573211992,-0.5685816937851094,0.16058227361909516,-0.5423742971801744,38.59655873967689,-4.119581763870777,0.3645819837021031,2,0.03999900817871094,0.17499971389770508,0.044999122619628906,2.624999523162842,1.0699996948242188,3,-0.0842696843254761,2.8709826276621366,16.180000305175778,1.235293127676941,15.859999656677244,-1.418606920596337,16.600000381469727,-0.0842696843254761
199,2009-02-20,15.479999542236328,15.93000030517578,15.239999771118164,15.779999732971193,2520600.0,-0.033707921354374615,1.2999966621473278,0.937501490117546,42.38618122433727,47.025964440830876,0.656533249151483,0.7588065421261518,0.7403561401617225,3.542980482731064,5.367516313951446,0.7800006866455078,-0.10742475186819078,-0.7100006103515639,-1.5115519093112724,0.09155068860814275,-1.1107762598314181,-0.3092249608717097,1.239999771118164,16.21620576689615,-25.604693634871357,0.4007756494798534,2,0.5,0.6950006484985352,0.5850000381469727,3.1650004386901855,1.3700008392333984,4,-0.02260978282592685,1.875002980235081,16.020000457763672,2.8709826276621366,16.180000305175778,1.235293127676941,15.859999656677244,-0.02260978282592685
200,2009-02-23,14.989999771118164,15.609999656677244,14.9399995803833,15.510000228881836,1699600.0,-0.0316537329204194,-1.1612876431663117,1.7333337571883054,42.85714285714284,45.815945329723036,0.9957116824946244,1.2374291564723094,1.2670064388252378,3.9255890396768223,5.350907740088982,0.6700000762939435,-0.10538200418530153,-1.1525003910064697,-2.1132212772107763,-0.19177950480216133,-1.632860834108623,-0.6721399479043164,1.7003995513916017,3.571440735636819,-40.6549678274395,0.4803604431021539,2,0.8399996757507324,1.0350003242492676,1.1524996757507324,3.6550002098083496,1.9200000762939453,0,0.027351557950125782,1.2999966621473278,15.479999542236328,1.875002980235081,16.020000457763672,2.8709826276621366,16.180000305175778,0.027351557950125782
201,2009-02-24,15.289999961853027,15.34000015258789,14.84000015258789,15.119999885559082,1314300.0,0.02001335525787562,2.703697424377287,-0.3269229358471188,42.8571428571429,45.977155436989094,0.598776554867742,0.8876406800771264,0.9850095333357629,3.4837241555103553,6.18003919787394,0.5,-0.1511856275917296,-0.7920001983642564,-1.808694781020808,0.22469438429229527,-1.3003474896925304,-0.28365290703598056,1.3303833709716812,29.99998728434245,-15.201052619670794,0.5083472913282754,2,0.48999977111816406,0.6850004196166992,0.8524994850158691,3.3550000190734863,2.109999656677246,1,0.017658630375231965,-1.1612876431663117,14.989999771118164,1.2999966621473278,15.479999542236328,1.875002980235081,16.020000457763672,0.017658630375231965
202,2009-02-25,14.789999961853027,15.239999771118164,14.699999809265135,15.239999771118164,2134700.0,-0.032701111919388404,1.4000008477108707,-2.647056513592658,42.9936336200986,45.34059987877562,1.1087741052902622,1.313203552387563,1.5007977680460627,3.8431002562277214,6.938101973785389,0.5900001525878924,-0.24754035434237132,-1.2020001888275154,-2.340708865531788,-0.06329151212324291,-1.7713545271796498,-0.6326458504753791,1.7235603801574726,5.487813033352529,-42.69354409693535,0.5693543383521361,2,0.9199995994567871,1.1150002479553223,1.4524996280670166,3.8550000190734863,3.359999656677246,2,0.04868155976239774,2.703697424377287,15.289999961853027,-1.1612876431663117,14.989999771118164,1.2999966621473278,15.479999542236328,0.04868155976239774
203,2009-02-26,14.399999618530273,14.949999809265135,14.399999618530273,14.880000114440918,1226200.0,-0.026369191638178413,-1.2916650937679361,1.0666682208032485,36.37820684267044,43.43807837903226,1.3911001413553468,1.5951810956598855,1.8927086447352472,4.1010759070681,7.71523351728147,0.5500001907348615,-0.3522561773826016,-1.4715005397796634,-2.747519079554163,-0.19548200000516402,-2.109509809666914,-0.8334912698924128,1.9684758808605984,0.0,-46.24198072314586,0.6380092698872498,2,1.1599998474121094,1.3550004959106445,1.7275002002716064,4.24500036239624,4.100000381469727,3,0.24097231337685887,1.4000008477108707,14.789999961853027,2.703697424377287,15.289999961853027,-1.1612876431663117,14.989999771118164,0.24097231337685887
204,2009-02-27,14.050000190734865,14.479999542236328,14.0,14.130000114440918,2208300.0,-0.02430551646300183,-4.3333192048488955,0.16666633553008967,28.830316586746065,40.980672090201615,1.5462774961775274,1.8244997668073584,2.233176265930803,4.319028189097365,8.450596845690228,0.4799995422363281,-0.332494182233642,-1.6854999542236317,-3.127333582986884,-0.2436663254603797,-2.4064167686052595,-0.9645831398420057,2.121627720569945,3.105602571248782,-35.7977631677674,0.720916814381626,2,1.1199998855590803,1.5050001144409162,1.9849994182586652,4.514999866485594,4.429999351501463,4,0.21637010110916033,-1.2916650937679361,14.399999618530273,1.4000008477108707,14.789999961853027,2.703697424377287,15.289999961853027,0.21637010110916033
205,2009-03-02,13.479999542236328,14.0,13.460000038146973,13.729999542236328,1688200.0,-0.0405694406235253,-2.724150404819689,3.12500298023515,27.646136610717775,39.18081462624588,1.8183864284956819,2.2773476433102644,2.7761865830422465,4.756318384342336,9.819042010736242,0.5900001525878924,-0.4197233036280412,-2.107000541687011,-3.8244298620830435,-0.38957122129097854,-2.9657152018850255,-1.2482858814889948,2.4310330197119043,1.0638033442515509,-32.813406401007484,0.8587146601980162,3,1.4200005531311035,1.8050007820129395,2.7674999237060547,4.99500036239624,4.489999771118164,0,0.2500000707473553,-4.3333192048488955,14.050000190734865,-1.2916650937679361,14.399999618530273,1.4000008477108707,14.789999961853027,0.2500000707473553
206,2009-03-03,13.130000114440918,13.739999771118164,13.06999969482422,13.649999618530273,1046000.0,-0.02596435012469933,-1.0937491152440348,2.079998016357422,29.96575918490923,37.53521802356744,1.9449423428151125,2.5402108468812514,3.096828817994272,4.985553274708508,10.956656606452523,0.6700000762939435,-0.5861186442475237,-2.3189999580383294,-4.349016090450764,-0.28898382562589475,-3.3340080242445467,-1.303991891832112,2.4378878941751374,2.764996198487226,-33.29212666721767,1.0150080662062178,3,1.5749998092651367,1.9600000381469727,3.117499351501465,5.34499979019165,5.160000801086426,1,0.287890304647735,-2.724150404819689,13.479999542236328,-4.3333192048488955,14.050000190734865,-1.2916650937679361,14.399999618530273,0.287890304647735
207,2009-03-04,13.100000381469727,13.380000114440918,12.800000190734865,13.260000228881836,1964200.0,-0.002284823511783274,1.9000023841880558,0.3076923076923077,22.55639852531877,35.16343536767599,1.6674484599548993,2.4525916962559293,3.073628582417463,4.895783064048345,12.360341394751769,0.5799999237060529,-0.7757954808641809,-2.1944996833801262,-4.445389515937059,0.0563901491768064,-3.3199445996585943,-1.06905476710166,2.068225496939636,13.95349971922043,-19.86719056156778,1.1254449162784668,3,1.2649998664855957,1.8550000190734863,3.1474990844726562,5.374999523162842,6.369998931884762,2,0.32824420701109314,-1.0937491152440348,13.130000114440918,-2.724150404819689,13.479999542236328,-4.3333192048488955,14.050000190734865,0.32824420701109314
208,2009-03-05,12.109999656677244,12.800000190734865,11.960000038146973,12.779999732971193,3067500.0,-0.07557257221097968,1.3661943075125185,4.187504470352644,14.833347876859705,32.102009440178485,2.2847548346421274,3.3331010800613416,3.9910586417222778,5.771814848418915,13.762785353524876,1.140000343322754,-0.9027837782567367,-3.0065003871917746,-5.659493190706813,-0.35350758367673407,-4.332996788949293,-1.6800039854342543,2.6319455979507094,5.952366986059252,-22.274593653751026,1.32649640175752,3,1.675000190734865,2.4250006675720233,4.1424999237060565,5.965000629425047,6.970000267028807,3,0.49876136524270476,1.9000023841880558,13.100000381469727,-1.0937491152440348,13.130000114440918,-2.724150404819689,13.479999542236328,0.49876136524270476
209,2009-03-06,12.210000038146973,12.550000190734865,11.829999923706055,12.220000267028807,1775800.0,0.008257670049940158,1.1492542837052602,0.0149257130493919,12.349929276004488,28.71231904227422,1.8686316560791791,3.08489323222285,3.8149295536121173,5.564774537610074,15.141004613451425,0.7200002670288104,-1.078396469496198,-2.711999988555908,-5.6195627446976175,0.1955627675858036,-4.165781366626764,-1.2582186104850521,1.9755561731847848,17.51152539542324,-2.6714475479539566,1.4537813780708555,3,1.375,2.260000228881836,4.122499704360962,5.40500020980835,7.150000572204586,4,0.5151515104178179,1.3661943075125185,12.109999656677244,1.9000023841880558,13.100000381469727,-1.0937491152440348,13.130000114440918,0.5151515104178179
210,2009-03-09,11.899999618530273,12.300000190734865,11.859999656677244,12.06999969482422,1510100.0,-0.02538905967634586,-2.5200042724609157,16.999618539007585,13.333349816585553,25.431897593323402,1.8933239730797418,3.186527183239672,4.050076972938822,5.744567413880322,17.39833853462776,0.44000053405762074,-1.2663994981981759,-2.786000347137451,-5.873887880566482,0.3018871862915802,-4.329944113851965,-1.2420565804229362,1.8144453352763428,3.6649057809644594,-14.057264692147356,1.543943766714515,3,1.635000228881836,2.4149999618530273,4.520000219345093,4.510000705718994,7.880001068115234,0,0.5529411877845696,1.1492542837052602,12.210000038146973,1.3661943075125185,12.109999656677244,1.9000023841880558,13.100000381469727,0.5529411877845696
211,2009-03-10,13.420000076293945,13.640000343322756,12.510000228881836,12.850000381469727,2958300.0,0.12773113499909527,1.2376234819113474,-3.3529378765609046,29.090914608031355,23.887151036427042,0.08958978483265057,1.5166746999784522,2.469730874831974,4.114490310692354,18.968188788960255,1.7400007247924822,-1.384491210330209,-1.1214999198913578,-4.159479208831854,1.9164793690491386,-2.640489564361605,0.39748972457888954,-1.5900001525878906,87.8452919322859,72.16679431071118,1.518989644470248,3,-0.03000020980834961,0.8549995422363281,2.999999761581421,2.7549996376037598,6.25,1,0.3390461409235006,-2.5200042724609157,11.899999618530273,1.1492542837052602,12.210000038146973,1.3661943075125185,12.109999656677244,0.3390461409235006
212,2009-03-11,13.489999771118164,13.729999542236328,13.390000343322756,13.449999809265135,1466300.0,0.005216072610004785,-3.2500193716435626,0.07017540924362187,30.56835747744877,23.24161221806908,-0.20585548673702547,1.3604854465654501,2.3395995190346532,3.964200747032546,19.613169623922712,0.33999919891357244,-1.4831953270836582,-0.9525002002716061,-3.9921255626552714,2.0871251621120592,-2.472312881463438,0.5673124809202257,-1.6300001144409197,87.36843056295908,71.50772246143254,1.5198126811918327,3,-0.33500003814697266,0.7849998474121094,2.930000066757202,2.125000476837158,6.559999465942383,2,0.3558192161489797,1.2376234819113474,13.420000076293945,-2.5200042724609157,11.899999618530273,1.1492542837052602,12.210000038146973,0.3558192161489797
213,2009-03-12,14.329999923706055,14.40999984741211,13.489999771118164,13.619999885559082,1911800.0,0.062268359291326014,1.11494298232633,17.750017881409697,41.556539011573484,24.655636931938794,-1.1810269071502244,0.4083176294424007,1.4554035031444137,3.0513332839797513,19.965420565544214,0.9200000762939453,-1.5979488447000811,-0.028000020980835316,-2.975545816108557,2.919545774146888,-1.501772918544697,1.4457728765830264,-2.3952002716064467,96.89922767163736,77.7340123991133,1.4737728975638615,3,-1.2100000381469727,-0.05500030517578125,2.0899999141693115,1.2099995613098145,4.780000686645504,3,0.35868802630943186,-3.2500193716435626,13.489999771118164,1.2376234819113474,13.420000076293945,-2.5200042724609157,11.899999618530273,0.35868802630943186
214,2009-03-13,14.5600004196167,14.619999885559082,14.239999771118164,14.380000114440918,1267700.0,0.016050278934765183,1.5333405388909376,0.25352154296436885,46.71756325370277,26.774684336714902,-1.4875027941421344,0.04101716466784566,1.1900608673334965,2.748424455372678,20.84290704045989,0.38000011444091797,-1.6833332277353783,0.29050045013427805,-2.5103828646970783,3.0913837649656344,-1.1099412072814,1.6909421075499562,-2.4766887557983406,97.82610648671249,73.52046558843992,1.4004416574156786,3,-1.3350005149841309,-0.2850008010864258,1.8349995613098145,0.9799990653991699,4.80000019073486,4,0.3104395174329495,1.11494298232633,14.329999923706055,-3.2500193716435626,13.489999771118164,1.2376234819113474,13.420000076293945,0.3104395174329495
215,2009-03-16,14.609999656677244,15.029999732971193,14.5,14.6899995803833,1350100.0,0.003434013435410499,-2.5333405388909496,-0.4444432670707512,44.603173161490325,28.40106366744613,-1.5202224639837567,-0.17466731689849802,1.1106970297373149,2.6153274784804044,21.950406765745335,0.5299997329711932,-1.6951208762726058,0.4399997234344468,-2.1453925445997104,3.025391991468604,-0.8526964105826327,1.7326958574515263,-2.3237529351196287,83.33332702596215,57.279855116873264,1.292696134017079,3,-1.1799998283386213,-0.3350000381469709,1.7600002288818377,0.9299998283386248,4.310000419616701,0,0.3251198538874305,1.5333405388909376,14.5600004196167,1.11494298232633,14.329999923706055,-3.2500193716435626,13.489999771118164,0.3251198538874305
216,2009-03-17,14.970000267028807,14.979999542236328,14.460000038146973,14.649999618530273,1080900.0,0.024640699439512304,2.0588278193063405,-4.000011920940213,51.46104102191746,31.61269061151265,-1.7788344472990119,-0.637445315325122,0.7152382712098255,2.1741175901841228,22.57639467071645,0.5199995040893555,-1.6198732855448554,0.8445003032684308,-1.647360093527583,3.3363607000644446,-0.40142989512957605,2.0904305016664377,-2.409378244329833,96.34149461755298,64.89054133345414,1.245930198398007,3,-1.5400004386901838,-0.6950006484985334,1.3999996185302752,0.5699992179870623,4.019999504089357,1,0.3213093075362632,-2.5333405388909496,14.609999656677244,1.5333405388909376,14.5600004196167,1.11494298232633,14.329999923706055,0.3213093075362632
217,2009-03-18,15.079999923706055,15.279999732971193,14.510000228881836,14.75,1485600.0,0.007348006326995282,1.1095890053039947,1.0312476716982877,55.78231446983179,36.16257578850955,-1.7639308630174284,-0.8791543211292954,0.558721930502232,1.9919847906112338,23.47364148790981,0.7699995040893572,-1.4781431010626065,1.0094999790191643,-1.335667397120453,3.3546673551587816,-0.1630837090506443,2.182083667088973,-2.2724401299798593,88.82682605992369,51.19174146240397,1.1725836880698082,3,-1.5250000953674316,-0.8050003051757812,1.2899999618530273,0.45999956130981445,3.9200000762939453,2,0.3043766694834209,2.0588278193063405,14.970000267028807,-2.5333405388909496,14.609999656677244,1.5333405388909376,14.5600004196167,0.3043766694834209
218,2009-03-19,14.670000076293945,15.15999984741211,14.539999961853027,15.109999656677244,1109900.0,-0.027188318931459787,1.2962960346572336,-1.333332370025715,55.21885294843431,40.92578952989064,-1.0645557724101202,-0.606578399970573,0.9061656616652662,2.337433046965252,24.583937723289505,0.619999885559082,-1.3410490627890912,0.6670001506805416,-1.5138649944460099,2.847865295807093,-0.4234324218827332,1.7574327232438165,-1.5657474898583494,41.34618470654791,-0.6295217265955984,1.0904325725632755,3,-1.1000003814697266,-0.3950004577636719,1.684999704360962,0.8699994087219238,4.069999694824219,3,0.36673477387777487,1.1095890053039947,15.079999923706055,2.0588278193063405,14.970000267028807,-2.5333405388909496,14.609999656677244,0.36673477387777487
219,2009-03-20,15.130000114440918,15.329999923706055,14.670000076293945,14.68000030517578,2530600.0,0.031356512321381036,-1.808508393343763,-1.0227278145882046,64.15094617400806,46.57218912515981,-1.1921636861409244,-1.1532728527708898,0.4124881903022981,1.8319857992996944,24.99550964666638,0.6599998474121094,-1.1424874776662275,1.1445001602172855,-0.991620144347312,3.2806204647818813,0.07644000793498762,2.2125603124995834,-1.7646578704210505,77.01151315248596,28.62721033316302,1.0680601522822981,3,-1.2100000381469727,-0.8550004959106445,1.1474993228912354,0.40999937057495117,3.9900007247924805,4,0.26305356680809977,1.2962960346572336,14.670000076293945,1.1095890053039947,15.079999923706055,2.0588278193063405,14.970000267028807,0.26305356680809977
220,2009-03-23,15.399999618530273,15.420000076293945,14.93000030517578,15.270000457763672,1510800.0,0.017845307471719973,4.764700602497524,0.28888714637211427,69.73912284865621,51.08865670745146,-1.0208282208278199,-1.4661516402519563,0.10641857774957231,1.5168493853350427,25.118610252784713,0.48999977111816584,-0.7605193421534491,1.3939996719360348,-0.7900420528153376,3.578041396687407,0.3019788095603495,2.48602053431172,-1.7596052993543392,97.91661906573697,41.954026744695405,1.0920208623756857,3,-0.9949994087219238,-1.125,0.7425000667572021,0.1399998664855957,4.940000534057617,0,0.25714292791646276,-1.808508393343763,15.130000114440918,1.2962960346572336,14.670000076293945,1.1095890053039947,15.079999923706055,0.25714292791646276
221,2009-03-24,15.5600004196167,15.65999984741211,15.140000343322756,15.260000228881836,1420200.0,0.010389662665569288,1.0800019836463546,2.3077086726235017,70.91836047871189,55.57199037425847,-0.9446910500931249,-1.6916176611390625,-0.07822067109792386,1.272904630708588,25.239981478345147,0.5199995040893537,-0.34015764896825296,1.540500450134278,-0.6799925312609432,3.7609934315294993,0.43025395943666744,2.6507469408318887,-1.6348691793018837,91.30439469856418,28.787511683703308,1.1102464906976104,3,-0.9850006103515625,-1.4750003814697266,0.5674993991851807,-0.020000934600830078,5.149998664855957,1,0.21593827545410926,4.764700602497524,15.399999618530273,-1.808508393343763,15.130000114440918,1.2962960346572336,14.670000076293945,0.21593827545410926
222,2009-03-25,15.510000228881836,15.829999923706055,15.170000076293945,15.829999923706055,2559900.0,-0.003213379780621861,3.125002980235081,-1.0666649712467375,84.4129508933165,60.333813916674366,-0.645949046551376,-1.6705617208066599,-0.03750654824457911,1.2319100756651693,25.279315107990875,0.6599998474121094,0.11090307389225273,1.4545002460479743,-0.8406800082112298,3.7496805003071767,0.30691011891837405,2.6020903731775746,-1.272592639289508,75.19382137309884,5.293803196750105,1.1475901271296012,3,-0.47500038146972656,-1.4250001907348633,0.617499589920044,0.029999256134033203,4.760000228881836,2,0.22437134048238572,1.0800019836463546,15.5600004196167,4.764700602497524,15.399999618530273,-1.808508393343763,15.130000114440918,0.22437134048238572
223,2009-03-26,17.8700008392334,17.979999542236328,16.020000457763672,16.59000015258789,3991300.0,0.15215993394744798,1.6133354356580552,-4.000005960470162,89.30555174748193,65.06581263820539,-2.739031251855618,-3.9603168951418155,-2.3824626896157604,-1.2042100727435283,25.675025593015157,2.469999313354492,0.4647296404449932,3.6410007953643806,0.7810416400169125,6.500959950711849,2.2110212176906465,5.070980373038115,-3.3140747828183255,96.67677580813107,19.31759133357133,1.4299795776737345,3,-1.650001049041748,-2.965001106262207,-1.7425010204315186,-2.3300013542175293,2.6700000762939453,3,0.06323442124779866,3.125002980235081,15.510000228881836,1.0800019836463546,15.5600004196167,4.764700602497524,15.399999618530273,0.06323442124779866
224,2009-03-27,17.09000015258789,17.760000228881836,16.729999542236328,17.280000686645508,2173300.0,-0.0436486094020222,-1.2637334076708804,-0.1484378376042522,83.83311076793765,69.4246945944773,-1.7460218952389823,-3.0998189553088658,-1.5910129632999617,-0.5212851691195688,25.670160423237164,1.1400012969970703,0.8100881329718472,2.7090001106262207,-0.4212660944644,5.839266315716841,1.1438670080809104,4.274133213171531,-1.9200000762939453,70.81968484339102,-15.206115070566312,1.5651331025453104,3,-0.8700003623962402,-2.185000419616699,-0.9625003337860107,-1.5500006675720215,3.7999992370605504,4,0.09654766552359684,1.6133354356580552,17.8700008392334,3.125002980235081,15.510000228881836,1.0800019836463546,15.5600004196167,0.09654766552359684
225,2009-03-30,16.850000381469727,17.040000915527347,16.510000228881836,16.819999694824222,2430200.0,-0.014043286657421161,1.5853581380635102,-0.15789790694170694,76.83880758199284,72.24444643448568,-1.2905814181204782,-2.7346068620061406,-1.3450183342422157,-0.37547314264596565,25.033626712776645,0.5799999237060547,1.0253133109556423,2.300500297546387,-0.9845377600123122,5.585538355105088,0.6579812687670383,3.9430193263257376,-1.118000411987305,60.211285932796144,-24.527496937138253,1.6425190287793503,3,-0.6050004959106445,-1.9450006484985352,-0.7725005149841309,-1.3100008964538574,3.75,0,0.13471812500728708,-1.2637334076708804,17.09000015258789,1.6133354356580552,17.8700008392334,3.125002980235081,15.510000228881836,0.13471812500728708
226,2009-03-31,16.90999984741211,17.260000228881836,16.559999465942386,17.040000915527347,1663700.0,0.0035607990851065363,1.4561443428678382,-4.3332697565013625,76.80250394773267,74.58002304314134,-1.169430242422271,-2.6318337778293355,-1.4191568093854947,-0.5420833582517908,24.090973631286833,0.7000007629394496,1.1978094368925145,2.1714997768402107,-1.2033940775264789,5.5463936312069,0.4840528496568659,3.8589467040235554,-0.7283999633789051,61.921711808390846,-21.555629360244914,1.6874469271833445,3,-0.6500000953674316,-2.005000114440918,-0.9825000762939453,-1.080000400543213,3.6100006103515625,1,0.20283857694420404,1.5853581380635102,16.850000381469727,-1.2637334076708804,17.09000015258789,1.6133354356580552,17.8700008392334,0.20283857694420404
227,2009-04-01,17.399999618530273,17.579999923706055,16.719999313354492,16.850000381469727,1415400.0,0.028976923450011238,-1.1234546970146513,-4.230728601191234,75.45604763879439,76.82860023095913,-1.4480025939775487,-2.9335770234019805,-1.9020966605897804,-1.123833830575883,22.96560175317043,0.8600006103515625,1.4119961642652648,2.4464995861053467,-1.0350749049549464,5.9280740771656415,0.7057123405752002,4.187286831635493,-0.8899993896484375,70.40815333533152,-10.901668263363376,1.7407872455301474,4,-1.0749998092651367,-2.494999885559082,-1.5224995613098145,-1.570000171661377,3.54000091552734,2,0.19022985853501817,1.4561443428678382,16.90999984741211,1.5853581380635102,16.850000381469727,-1.2637334076708804,17.09000015258789,0.19022985853501817
228,2009-04-02,18.149999618530273,19.440000534057614,17.809999465942386,17.829999923706055,3451400.0,0.04310344922084264,-8.05554613656607,0.5818184340299212,77.40457323949178,78.30122546045732,-1.8466466778193045,-3.3812317125364473,-2.648748915190751,-1.9528938445691217,21.573709735820877,2.04000091552734,1.583233206426108,2.894499588012696,-0.5963757264379268,6.385374902463319,1.1490619307873864,4.639937245238007,-1.590000152587887,55.97266958475795,-22.287604094317103,1.745437657225311,4,-0.9649991989135778,-2.5149993896484393,-2.3424997329711914,-2.119999885559082,2.5,3,0.1168044564072046,-1.1234546970146513,17.399999618530273,1.4561443428678382,16.90999984741211,1.5853581380635102,16.850000381469727,0.1168044564072046
229,2009-04-03,18.5,18.729999542236328,18.06999969482422,18.190000534057614,3702500.0,0.019283767979388466,-1.3999944513609772,0.9687492549412409,78.39415755559816,79.26289598345086,-1.8644027454797367,-3.4107083809166134,-2.9851402707658075,-2.393016349590667,20.02353125622231,0.6599998474121094,1.7425156807151545,2.929999971389771,-0.5388995829928263,6.398899525772366,1.1955501941984714,4.6644497485810685,-1.7800006866455078,67.91807385148991,-9.299775350448641,1.734449777191298,4,-1.2099995613098145,-2.864999771118166,-2.8425002098083496,-2.4850006103515625,2.7600002288818395,4,0.11027031975823487,-8.05554613656607,18.149999618530273,-1.1234546970146513,17.399999618530273,1.4561443428678382,16.90999984741211,0.11027031975823487
230,2009-04-06,18.479999542236328,18.530000686645508,18.200000762939453,18.3799991607666,1100800.0,-0.0010811058250633776,2.2999551779055682,0.3225824314430003,76.9585148817847,79.93402425045896,-1.5215677575568805,-3.0277075238165736,-2.9443902542907345,-2.4656063004844206,18.38957920534716,0.3299999237060547,1.9580832631442817,2.5809995174407963,-0.663181630460727,5.8251806653423195,0.9589089434900337,4.203090091391559,-1.215999984741213,66.66664459088054,-7.7962596138476385,1.622090573950762,4,-1.1749992370605469,-2.844999313354494,-3.117499351501465,-2.6649999618530273,3.5900001525878906,0,0.130411250384721,-1.3999944513609772,18.5,-8.05554613656607,18.149999618530273,-1.1234546970146513,17.399999618530273,0.130411250384721
231,2009-04-07,17.969999313354492,18.489999771118164,17.940000534057614,18.21999931335449,1086800.0,-0.02759741566639229,-2.548410120102324,-2.49999046329318,70.91171241495947,78.43388664175262,-0.7082369014670604,-2.2760492944847606,-2.4371921523069418,-2.029907745393457,18.836191781130303,0.5499992370605504,2.0854516373912606,1.8434993267059312,-1.305463791781655,4.992462445193517,0.2690177674621381,3.4179808859497243,-0.2707995605468767,45.95586172850593,-25.5875623426033,1.5744815592437933,4,-0.23999881744384766,-2.334999084472658,-2.8774991035461426,-2.424999713897705,3.4000015258789062,1,0.14635510120252126,2.2999551779055682,18.479999542236328,-1.3999944513609772,18.5,-8.05554613656607,18.149999618530273,0.14635510120252126
232,2009-04-08,18.290000915527344,18.299999237060547,17.829999923706055,17.899999618530273,767400.0,0.017807546711203326,1.2926910963588067,-1.5600051879883035,76.5395819384805,77.01544555186358,-0.6620462056211984,-2.337872782000092,-2.7592366264068247,-2.415600003983183,19.37507069897177,0.4699993133544922,2.180376651523005,1.9235008716583266,-1.1089014680205658,4.955903211337219,0.4072997018188822,3.439702041497773,1.1499996185302699,29.447922395534608,-44.018537777902864,1.5162011698394458,4,-0.3150005340576172,-2.6550006866455096,-3.392500877380371,-2.9400014877319336,3.779998779296875,2,0.12192451780268443,-2.548410120102324,17.969999313354492,2.2999551779055682,18.479999542236328,-1.3999944513609772,18.5,0.12192451780268443
233,2009-04-09,19.46999931335449,19.51000022888184,18.65999984741211,19.0,2308300.0,0.06451603820453511,2.0909040466917705,1.2051224367031252,78.77982840190657,76.45396973341568,-1.77821531103557,-3.281284436010754,-3.934700651782297,-3.61166369606617,21.120648670988995,1.2199993133544957,2.2998591360540868,2.8464993000030496,-0.3271371349509664,6.020135734957066,1.2596810825260398,4.433317517480058,-1.639999389648434,97.61899355588716,23.58471851316726,1.5868182174770085,4,-1.4599990844726527,-3.7999992370605415,-4.809998989105221,-4.254999637603756,2.9200000762939524,3,0.07550083577531774,1.2926910963588067,18.290000915527344,-2.548410120102324,17.969999313354492,2.2999551779055682,18.479999542236328,0.07550083577531774
234,2009-04-13,19.07999992370605,19.450000762939453,18.770000457763672,19.309999465942386,1964000.0,-0.020030785999100464,1.6666566936436937,-0.4893614430939863,74.02088421773948,76.14086713738752,-1.2027285519290487,-2.672306078611385,-3.5433157428568247,-3.2301012053890155,23.229078695261006,0.6999988555908168,2.3771209817886074,2.230499935150142,-0.9680750933471813,5.429074963647466,0.6312124209014804,3.829787449398804,-1.2499999999999964,74.40474838897153,3.2513328029907598,1.5992875142486622,4,-1.0450000762939382,-3.409999847412104,-4.919999837875363,-4.285000324249264,3.1399993896484375,0,0.08228509963847364,2.0909040466917705,19.46999931335449,1.2926910963588067,18.290000915527344,-2.548410120102324,17.969999313354492,0.08228509963847364
235,2009-04-14,19.36000061035156,19.979999542236328,19.209999084472656,19.209999084472656,3677600.0,0.01467508845729193,-9.266568333248562,-0.6521818453219752,74.42158990713689,75.87632113287688,-1.2172498049542178,-2.7175319245440015,-3.8083325864635142,-3.5101303749138335,26.04869932411623,0.899999618530277,2.152284010836823,2.2730005741119363,-0.930806920399224,5.476808068623097,0.6710968268563562,3.8749043213675165,-1.4964006805419885,71.16283526093848,2.4526988462164923,1.6019037472555804,4,-1.0100011825561488,-3.440001010894772,-5.332500457763668,-4.630001068115231,1.4699993133544922,1,0.09814047306973595,1.6666566936436937,19.07999992370605,2.0909040466917705,19.46999931335449,1.2926910963588067,18.290000915527344,0.09814047306973595
236,2009-04-15,19.780000686645508,20.299999237060547,19.43000030517578,20.1299991607666,2389300.0,0.021694218132895182,1.5217410534113966,-2.3332994252581805,76.19631692218113,75.9585732754754,-1.3268608543534945,-2.9077861084007317,-4.190106198409616,-3.919733368935404,29.025084120867923,0.9399986267089879,2.024939185873343,2.4525006294250495,-0.8038963453526087,5.708897604202706,0.8243021420362204,4.080699116813879,-1.8317447723388653,78.94742125620951,10.600656464114309,1.6281984873888284,4,-0.725001335144043,-3.3750009536743164,-5.855000972747803,-5.05000114440918,0.9200000762939453,2,0.11577345443293163,-9.266568333248562,19.36000061035156,1.6666566936436937,19.07999992370605,2.0909040466917705,19.46999931335449,0.11577345443293163
237,2009-04-16,19.670000076293945,19.88999938964844,19.229999542236328,19.88999938964844,1459000.0,-0.005561203565873973,5.000017339586983,0.6285722070844788,65.25422687744481,74.6085347908035,-0.9621818325507263,-2.567942597083057,-4.0520405760057585,-3.7987520757238684,31.870671925825455,0.6599998474121129,2.0310202124402927,2.113000011444093,-1.1233793948335027,5.349379417721691,0.4948103083052935,3.731189714582891,-1.5806395626220677,61.58540272983559,-3.0465343032664833,1.6181897031387986,4,-0.6050004959106445,-2.825000286102295,-5.837500333786011,-4.940000534057617,1.6000003814697266,3,0.08642606793826468,1.5217410534113966,19.780000686645508,-9.266568333248562,19.36000061035156,1.6666566936436937,19.07999992370605,0.08642606793826468
238,2009-04-17,20.049999237060547,20.200000762939453,19.700000762939453,19.780000686645508,2498100.0,0.019318716791697943,-1.3255900604587412,-1.2272699687020254,76.90908258611506,74.44352646086095,-1.1670508208085728,-2.660631747083432,-4.382216727790777,-4.135590832703832,34.9253441270518,0.5300006866455078,2.0567504679951902,2.2239992141723626,-0.8942079894277768,5.342206417772504,0.6648956123722911,3.783102815972434,-1.8280003999853491,83.6601176822579,18.9925217373884,1.5591036018000703,4,-0.9849996566772461,-3.1549997329711914,-6.3349995613098145,-5.319999694824219,2.0500011444091797,4,0.10074815634056944,5.000017339586983,19.670000076293945,1.5217410534113966,19.780000686645508,-9.266568333248562,19.36000061035156,0.10074815634056944
239,2009-04-20,19.11000061035156,20.5,19.07999992370605,19.86000061035156,2617500.0,-0.04688272630811319,-2.5061670834569663,-2.77779269128337,68.22581166159318,73.47322610306189,-0.14686879649844897,-1.48321866710803,-3.416153031665157,-3.171510768124797,37.57207332110741,1.4200000762939489,2.057656475988928,1.0850005626678438,-1.8086767039787333,3.978677829314421,-0.3618380706554447,2.5318391959911324,-0.7633217492772388,2.1127242981427474,-60.511202085217214,1.4468386333232888,4,0.054999351501468396,-1.740000724792477,-5.412500858306881,-4.380001068115231,2.4899997711181676,0,0.17163781656397026,-1.3255900604587412,20.049999237060547,5.000017339586983,19.670000076293945,1.5217410534113966,19.780000686645508,0.17163781656397026
240,2009-04-21,19.36000061035156,19.3700008392334,18.93000030517578,19.09000015258789,1737500.0,0.01308215552146974,2.034476861961011,-0.3600006103515578,69.17058683063694,73.27976770480383,-0.2893405513910956,-1.498144610574215,-3.6534092688677013,-3.40243731661889,40.164491443014406,0.4400005340576172,1.9829047297532085,1.137000513076778,-1.5337382943524638,3.807739320506018,-0.19836889063784113,2.472369916791397,-0.8410560581631827,27.388559793568728,-33.86498607654336,1.33536940371462,4,-0.1950006484985316,-1.8800005912780726,-5.610000848770138,-4.630001068115231,2.1999988555908274,1,0.147727201076312,-2.5061670834569663,19.11000061035156,-1.3255900604587412,20.049999237060547,5.000017339586983,19.670000076293945,0.147727201076312
241,2009-04-22,18.920000076293945,19.399999618530273,18.899999618530273,19.270000457763672,2092800.0,-0.022727299596382755,-1.564094036865503,-1.2962955113805112,61.98738502508735,71.66285693664905,0.3347965870641332,-0.8363972405946818,-3.1955212680656473,-2.9447702548530845,42.57414423844369,0.5,1.8533879490972005,0.528999996185302,-1.842354457822065,2.900354450192669,-0.6566772308183815,1.7146772231889855,-0.24257108828063778,1.2500283121995182,-56.41467349821756,1.185677227003683,4,0.6599998474121094,-1.440000057220459,-5.067500352859497,-4.190000534057617,2.809999465942383,2,0.10095136573520769,2.034476861961011,19.36000061035156,-2.5061670834569663,19.11000061035156,-1.3255900604587412,20.049999237060547,0.10095136573520769
242,2009-04-23,18.989999771118164,19.190000534057614,18.690000534057614,18.940000534057614,1648900.0,0.0036997724387921593,1.2222184546264072,-0.1428548073307604,57.420496247645296,69.28959780839779,0.41854878110536475,-0.666487709034083,-3.2193714648627303,-3.001147480372971,44.78108366257613,0.5,1.7493906074211871,0.4249997138977051,-1.5304999472431788,2.380499375038589,-0.5527501166727369,1.402749544468147,1.510000228881836,16.574548374485524,-39.59795089250509,0.9777498305704425,4,0.6050004959106445,-1.484999656677246,-5.137500047683716,-4.260000228881836,3.4799995422363246,3,0.09004744667885811,-1.564094036865503,18.920000076293945,2.034476861961011,19.36000061035156,-2.5061670834569663,19.11000061035156,0.09004744667885811
243,2009-04-24,19.0,19.3700008392334,18.84000015258789,19.049999237060547,2435700.0,0.0005266050027574742,-1.8648768467827574,-0.999999999999929,54.69924838986782,67.14274938307871,0.37422134586551437,-0.6192393449703246,-3.1998853522604414,-2.9960514204288806,45.167036611482764,0.5300006866455078,1.7255083585962936,0.37849998474121094,-1.5576522507086956,2.3146522201911175,-0.5895761329837441,1.346576102466166,1.463800010681151,17.12704737075618,-36.00816259286139,0.968076117724954,4,0.5950002670288086,-1.4800000190734863,-5.085000276565552,-4.270000457763672,4.209999084472656,4,0.11947370830335124,1.2222184546264072,18.989999771118164,-1.564094036865503,18.920000076293945,2.034476861961011,19.36000061035156,0.11947370830335124
244,2009-04-27,18.739999771118164,19.57999992370605,18.729999542236328,19.299999237060547,2066700.0,-0.013684222572728166,-1.9310361837237247,11.200160219729915,52.338131779278584,64.68903181331669,0.6491898800571967,-0.24167818237234684,-2.9228058011078595,-2.7013965745634394,45.63045465047904,0.850000381469723,1.6306544290468565,0.03599977493286133,-1.7609966342952639,1.8329961841609865,-0.862498429681203,0.9344979795469257,1.6883242500305151,5.617895657243185,-43.91349348739415,0.8984982046140632,4,0.8550004959106445,-1.1549997329711914,-4.817500114440918,-4.010000228881836,4.090000152587887,0,0.17929565909226697,-1.8648768467827574,19.0,1.2222184546264072,18.989999771118164,-1.564094036865503,18.920000076293945,0.17929565909226697
245,2009-04-28,19.1200008392334,19.38999938964844,18.700000762939453,18.96999931335449,1851800.0,0.02027753856757708,-1.0000000000000102,-0.2678601230922301,60.58933205567913,62.95492238370535,0.25877793161845375,-0.4668315592622925,-3.2896640161677766,-3.0446605277038543,46.447621102134796,0.6899986267089879,1.4077650842967842,0.30250082015991353,-1.2747571920637668,1.8797588323835939,-0.48612818595192664,1.0911298262717537,1.273556712173459,48.31467416462399,-1.6000506832057582,0.7886290061118408,4,0.47499942779541016,-1.4050006866455078,-5.022500991821289,-4.39000129699707,3.9599990844726527,1,0.1297070833358689,-1.9310361837237247,18.739999771118164,-1.8648768467827574,19.0,1.2222184546264072,18.989999771118164,0.1297070833358689
246,2009-04-29,20.34000015258789,20.38999938964844,19.11000061035156,19.200000762939453,4774800.0,0.06380749266763153,1.0645177168382254,7.59991862061932,66.19273206534282,63.05920073791624,-0.9760765927955717,-1.4932479509146148,-4.458216915717349,-4.223648969072386,47.387193110652106,1.279998779296882,1.2786929741812614,1.351000118255616,-0.09326134832794253,2.7952615848391744,0.6288693849638385,2.0731308515473934,-1.649999618530277,97.05886642828513,42.71469817901959,0.722130733291779,4,-0.744999885559082,-2.5199999809265137,-6.000000238418579,-5.840000152587891,2.6199989318847656,2,0.05998030010827082,-1.0000000000000102,19.1200008392334,-1.9310361837237247,18.739999771118164,-1.8648768467827574,19.0,0.05998030010827082
247,2009-04-30,20.709999084472656,20.8700008392334,20.34000015258789,20.440000534057614,3234400.0,0.01819070447930593,-1.25532536574478,0.23684096050113415,61.231884934326054,61.317289887717465,-1.322067038582837,-1.6891595670680317,-4.781725455934318,-4.529631191431601,48.235425908787576,0.5300006866455078,1.1284379497551136,1.5554990768432617,0.11934238481568116,2.9916557688708423,0.8374207308294714,2.273577422857052,-2.009998321533203,92.62664750528477,41.94891965360476,0.7180783460137906,4,-0.9299983978271484,-2.6899986267089844,-6.379999160766602,-6.239998817443848,2.210000991821289,3,0.049251593570972974,1.0645177168382254,20.34000015258789,-1.0000000000000102,19.1200008392334,-1.9310361837237247,18.739999771118164,0.049251593570972974
248,2009-05-01,20.270000457763672,20.68000030517578,20.01000022888184,20.68000030517578,1892700.0,-0.021245709616610986,2.2682942714390544,-1.5185261060915192,60.68223524911801,60.47911473077578,-0.9471861290079886,-1.1406753525634947,-4.294232666420019,-4.038541856613438,47.81639197770693,0.6999988555908168,0.9011165463413882,1.009500408172606,-0.4274330044805943,2.4464338208258063,0.2910337018460041,1.727967114499208,-1.4831996917724624,72.35021380762149,23.65454548177449,0.7184667063266008,5,-0.48999977111816406,-1.8249998092651367,-5.710000514984131,-5.800000190734863,2.3199996948242188,4,0.10853472155439392,-1.25532536574478,20.709999084472656,1.0645177168382254,20.34000015258789,-1.0000000000000102,19.1200008392334,0.10853472155439392
249,2009-05-04,20.540000915527344,20.57999992370605,20.0,20.07999992370605,1278600.0,0.01332019988486266,1.148151811101511,-1.1219540561412082,60.61151819529066,59.52810710462619,-1.1097066397588797,-1.317559877733892,-4.495213798809409,-4.2548838583928585,47.368652260918424,0.5799999237060511,0.8359336610827874,1.1775008201599135,-0.3204539755625113,2.6754556158823384,0.42852342229869933,1.9264782180211277,-1.6698721466064477,84.7926307786289,37.3303818474881,0.748977397861213,5,-0.7600002288818359,-1.8500003814697266,-4.977501153945923,-5.635001182556152,1.7999992370605469,0,0.12999016796181895,2.2682942714390544,20.270000457763672,-1.25532536574478,20.709999084472656,1.0645177168382254,20.34000015258789,0.12999016796181895
250,2009-05-05,20.88999938964844,21.0,20.420000076293945,20.770000457763672,1477300.0,0.017039847055533075,2.4117627259365637,0.2608666807644362,60.109285250972896,59.31942935194681,-1.3632069277633008,-1.557609222321748,-4.754906331773299,-4.551837343160464,46.99576084739747,0.5799999237060547,0.674686565330699,1.4069993019104032,-0.1772931758824967,2.991291779703303,0.6148530630139533,2.199145540806853,-1.9398757379150453,94.17986000662042,48.60589761922351,0.79214623889645,5,-1.0449991226196325,-2.134999275207523,-5.32749962806702,-5.98499965667725,1.19000053405761,1,0.09286742894875011,1.148151811101511,20.540000915527344,2.2682942714390544,20.270000457763672,-1.25532536574478,20.709999084472656,0.09286742894875011
251,2009-05-06,20.600000381469727,21.09000015258789,20.229999542236328,21.09000015258789,1485000.0,-0.013882193233687556,2.5102082125020924,-4.083367771878952,58.201069058199415,59.4061596642306,-0.9050100889805037,-1.117783996458293,-4.385780665848383,-4.221277828706818,46.91457839989548,0.8600006103515625,0.6182512924259171,0.9855002403259263,-0.5037659614735155,2.474766442125368,0.2408671394262072,1.7301333412256454,-1.5268841488403346,55.04589885104134,11.0223353724246,0.7446331008997201,5,-0.7049999237060547,-1.7750005722045898,-5.02500057220459,-5.695000648498535,1.4200000762939453,2,0.1203883250636808,2.4117627259365637,20.88999938964844,1.148151811101511,20.540000915527344,2.2682942714390544,20.270000457763672,0.1203883250636808
252,2009-05-07,20.520000457763672,20.96999931335449,20.200000762939453,20.6299991607666,1141700.0,-0.0038834913701272233,-1.0533346896735787,0.2244872538448663,54.3761792184765,59.370263089631564,-0.65392288571298,-0.9087438778058896,-4.209833309676583,-4.099174095145564,46.9924388180796,0.7699985504150355,0.5312281868574544,0.7940003395080559,-0.609159880999961,2.197160560016073,0.09242022925404925,1.4955804497620626,-1.2855335115376008,47.70645733664174,8.337401694835854,0.7015801102540077,5,-0.625,-1.6150007247924805,-4.937500715255737,-5.6150007247924805,1.0200004577636719,3,0.11890831248913636,2.5102082125020924,20.600000381469727,2.4117627259365637,20.88999938964844,1.148151811101511,20.540000915527344,0.11890831248913636
253,2009-05-08,20.940000534057614,20.979999542236328,20.51000022888184,20.709999084472656,986700.0,0.020467839518738318,2.03225885841909,-2.0909469230635525,68.86599194980327,61.206691997467644,-0.8602595719315076,-1.2785188273720642,-4.5144544874171615,-4.4789907830987765,46.39249014898702,0.46999931335448863,0.5497052030668641,1.1405003547668429,-0.3570269959360566,2.6380277054697423,0.39173667941539136,1.8892640301182944,-1.5570909313225982,86.2385690337615,40.41538254693373,0.7487636753514506,5,-1.0450000762939418,-1.490000724792477,-5.32500076293945,-6.035000801086422,0.35999870300293324,4,0.0945558496532024,-1.0533346896735787,20.520000457763672,2.5102082125020924,20.600000381469727,2.4117627259365637,20.88999938964844,0.0945558496532024
254,2009-05-11,20.649999618530273,20.8799991607666,20.440000534057614,20.8799991607666,1385700.0,-0.013849136013901808,2.8260826298243886,-0.9999917072321383,63.19018069894812,61.495675180053084,-0.30266094383419784,-0.911605177120066,-4.098782392427733,-4.153757307609112,45.711453589359365,0.5,0.6079022133616121,0.7719994544982924,-0.7313104036244802,2.275309312621065,0.0203445254369079,1.523654383559677,-1.1305227718070263,50.561703842131436,2.307244373026876,0.7516549290613856,5,-0.5499992370605469,-1.1899995803833008,-4.239999294281009,-5.014999389648439,0.6599998474121129,0,0.09394675883271009,2.03225885841909,20.940000534057614,-1.0533346896735787,20.520000457763672,2.5102082125020924,20.600000381469727,0.09394675883271009
255,2009-05-12,21.26000022888184,21.61000061035156,20.530000686645508,20.75,2638400.0,0.02953998167652183,-1.2736867888843528,-2.217396712719568,73.12254230848102,62.26565409595732,-0.6450089583650858,-1.446106851569045,-4.555056859514199,-4.729889719387774,44.9272488848498,1.0799999237060511,0.7136019849362469,1.287000083923342,-0.31535464580047545,2.8893548136471594,0.4858227190614315,2.0881774487852525,-1.6148815176894225,75.17727522367429,20.110530158198202,0.801177364861909,5,-0.45499992370605824,-1.539999961853031,-4.797499895095829,-5.625000000000005,1.110000610351559,1,0.050799619570975674,2.8260826298243886,20.649999618530273,2.03225885841909,20.940000534057614,-1.0533346896735787,20.520000457763672,0.050799619570975674
256,2009-05-13,22.06999969482422,23.25,21.440000534057614,23.25,6018100.0,0.038099692249391026,2.067794911583105,-2.313725050208109,76.55173570449763,63.9678597370875,-1.3229200381824313,-2.1879249169346053,-5.187465163628509,-5.4998493471990315,44.27607336475027,1.9899997711181605,0.8915946788211357,1.982499599456787,0.13040139939290896,3.8345977995206653,1.056450499424848,2.908548699488726,-2.228392793715887,61.31145572636232,1.318877632053848,0.9260491000319395,5,-0.44499969482421875,-1.5299997329711914,-5.59999942779541,-6.434999465942385,0.2700004577636719,2,0.0004531141377486225,-1.2736867888843528,21.26000022888184,2.8260826298243886,20.649999618530273,2.03225885841909,20.940000534057614,0.0004531141377486225
257,2009-05-14,21.3700008392334,22.040000915527344,21.190000534057614,22.040000915527344,2738100.0,-0.031717211838248494,1.5373142826234971,0.5677965279798274,68.25887762602248,64.80970889007688,-0.5805002104311825,-1.4272099293522373,-4.313380519998901,-4.774811281303215,43.77999689108647,0.8799991607666051,0.9883806648486839,1.1975007057189941,-0.7284863161600015,3.1234877275979898,0.23450719477949633,2.160494216658492,-1.1193867662580672,33.09610255971674,-30.983625678638646,0.9629935109394969,5,0.25499916076660156,-0.8300008773803711,-4.687500476837158,-5.735000610351564,-0.1500015258789098,3,0.03041645264406978,2.067794911583105,22.06999969482422,-1.2736867888843528,21.26000022888184,2.8260826298243886,20.649999618530273,0.03041645264406978
258,2009-05-15,22.06999969482422,22.34000015258789,21.25,21.3799991607666,2119500.0,0.0327561454422447,-1.2947399276812837,-1.0298514260987892,74.02599225555299,66.30020600788382,-1.1156392155711075,-2.0744755219736817,-4.795654702604285,-5.4487993509975325,43.152938618560476,1.0900001525878906,0.9655728288181038,1.7964995384216316,-0.30619304932543656,3.8991921261686997,0.7451532445480993,2.847845832295164,-1.4594593106059257,58.00709859636767,-12.911323212741834,1.0513462938735334,5,-0.3449993133544922,-1.114999771118164,-5.2649993896484375,-6.434999465942385,-1.1299991607666051,4,-0.024014444341889485,1.5373142826234971,21.3700008392334,2.067794911583105,22.06999969482422,-1.2736867888843528,21.26000022888184,-0.024014444341889485
259,2009-05-18,22.38999938964844,22.38999938964844,21.63999938964844,22.26000022888184,1323900.0,0.01449930671722055,10.538536027113869,0.1884044349967796,73.79913961000652,67.82130093666532,-1.2802515546987898,-2.251586646312294,-4.892946093332299,-5.742260131638265,43.525048495064176,0.75,0.9781382730727515,1.952499294281008,-0.2759847207178403,4.180983309279856,0.8382572867815838,3.066741301780432,-1.4627238515363423,68.38232252011319,-5.172446187332724,1.1142420074994233,5,-0.6649990081787145,-1.4199991226196325,-5.54999923706055,-6.719999313354494,-1.5399990081787145,0,-0.04868245566330087,-1.2947399276812837,22.06999969482422,1.5373142826234971,21.3700008392334,2.067794911583105,22.06999969482422,-0.04868245566330087
260,2009-05-19,22.21999931335449,22.559999465942386,22.09000015258789,22.25,1716900.0,-0.007592678915951612,-2.2413856606355025,-0.23077600246492455,66.1512122655097,68.70465018192203,-1.0077237417527947,-1.9566554002463086,-4.487627596829036,-5.543246843541237,44.18404700137624,0.46999931335449574,1.030425061681747,1.639499282836912,-0.6636559198821566,3.9426544855559804,0.4879216814773777,2.791076884196446,-1.0139968398158423,49.99995370511818,-19.73149572378957,1.1515776013595351,5,-0.4949989318847621,-1.24999904632568,-5.367499351501458,-6.5499992370605415,-1.4200000762939418,1,-0.040954089807967775,10.538536027113869,22.38999938964844,-1.2947399276812837,22.06999969482422,1.5373142826234971,21.3700008392334,-0.040954089807967775
261,2009-05-20,20.82999992370605,22.270000457763672,19.809999465942386,22.270000457763672,6825300.0,-0.06255623009011668,2.4166667770455925,47.998919193840194,50.87719983146161,68.31587469447592,0.4674940789715514,-0.43872023348143685,-2.922611600088498,-4.132820818128234,43.76347767190952,2.4600009918212855,1.0365602264760696,0.15399990081786896,-2.0136606666567225,2.3216604682924604,-0.9298303829194268,1.2378301845551647,2.420000076293949,37.090925736860534,-28.51572318218293,1.083830283737296,5,0.6999998092651403,0.14000034332275746,-3.6950004100799525,-4.92500019073486,0.44000053405762074,2,0.07393187331578988,-2.2413856606355025,22.21999931335449,10.538536027113869,22.38999938964844,-1.2947399276812837,22.06999969482422,0.07393187331578988
262,2009-05-21,20.700000762939453,21.34000015258789,20.530000686645508,20.649999618530273,4319700.0,-0.00624095829297866,-4.586222318686161,-0.03472300407298246,53.29250104714396,66.58548681640266,0.6992444465031049,-0.1834490692084998,-2.617754615169524,-3.9826242348507286,43.66445187208684,0.8099994659423828,1.01965770291595,-0.06149930953979421,-2.0788371912113277,1.9558385721317393,-1.0701682503755627,0.9471696312959743,2.4811992263793954,32.36368352716607,-31.05195437188455,1.0086689408357674,5,0.8299989700317383,0.26999950408935547,-2.970001220703125,-4.635001182556152,0.4200000762939453,3,0.07922702073444521,2.4166667770455925,20.82999992370605,-2.2413856606355025,22.21999931335449,10.538536027113869,22.38999938964844,0.07922702073444521
263,2009-05-22,21.270000457763672,21.5,20.700000762939453,21.11000061035156,1521200.0,0.02753621612636481,1.5806471460477822,3.1999237078009486,55.34407146391784,65.7136969013993,0.20224635218028908,-0.6057220610551326,-3.0297477086846953,-4.525234501626159,43.46743266168103,0.7999992370605469,1.052406682450254,0.3950003623962388,-1.4534067837138132,2.243407508506291,-0.529203210658789,1.3192039354512666,1.8437755210876468,53.09094515713766,-7.305845848422358,0.9242035730550261,5,0.25999927520751953,-0.3000001907348633,-3.3150007724761963,-5.205000877380371,-0.07999992370605824,4,-0.002350782479223379,-4.586222318686161,20.700000762939453,2.4166667770455925,20.82999992370605,-2.2413856606355025,22.21999931335449,-0.002350782479223379
264,2009-05-26,22.100000381469727,22.1200008392334,20.850000381469727,21.100000381469727,2725400.0,0.039022092423279586,1.4423064226240692,6.250005960470023,58.27634549697157,64.06411947789825,-0.4475001137033061,-1.2343798490067712,-3.696253343457748,-5.319227763579605,43.27283457278256,1.2700004577636719,1.1482298039980954,1.0570002555847182,-0.5721300746243614,2.686130585793798,0.24243509048017842,1.871565420689258,0.9477000671234137,83.27276056463056,26.027790981050615,0.81456516510454,5,-0.5700006484985352,-1.130000114440918,-4.120000839233398,-6.035000801086426,-0.020000457763675428,1,-0.05248867997236517,1.5806471460477822,21.270000457763672,-4.586222318686161,20.700000762939453,2.4166667770455925,20.82999992370605,-0.05248867997236517
265,2009-05-27,21.600000381469727,22.049999237060547,21.549999237060547,22.049999237060547,2083800.0,-0.022624433998618243,1.222227873639951,-0.4499988555908203,56.648939138304144,61.852697637210085,0.11823444757379775,-0.5681895713463412,-3.036810071603675,-4.782729263908628,43.12140046374145,0.5500011444091797,1.1236320765857641,0.4330002784728997,-0.9367184708074525,1.8027190277532519,-0.2518590961672764,1.1178596531130758,1.3829460474703978,72.76423552179529,14.611504231744703,0.6848593746401768,5,-0.4150009155273402,-0.630000114440918,-3.332500457763672,-5.435000419616699,0.5399990081787145,2,-0.03472222160900573,1.4423064226240692,22.100000381469727,1.5806471460477822,21.270000457763672,-4.586222318686161,20.700000762939453,-0.03472222160900573
266,2009-05-28,21.559999465942386,21.920000076293945,21.040000915527344,21.920000076293945,2332200.0,-0.001851894204671245,3.8888759377781543,0.8000033908506293,56.95186722605381,60.596363148324684,0.08748380031912006,-0.45545442580244,-2.846148994759222,-4.710882044540096,42.01786222506887,0.8799991607666016,1.1586345313386452,0.331999397277837,-0.9904954191631532,1.6544942137188272,-0.3292480109426563,0.9932468054983303,1.3594880237377822,64.77979122331834,5.086504508851469,0.6612474082204944,5,-0.375,-0.5899991989135778,-3.2374994754791295,-5.394999504089359,0.7399997711181605,3,-0.03525047531111425,1.222227873639951,21.600000381469727,1.4423064226240692,22.100000381469727,1.5806471460477822,21.270000457763672,-0.03525047531111425
267,2009-05-29,21.729999542236328,21.81999969482422,21.25,21.59000015258789,1676300.0,0.007884975904683289,2.5625014901175405,-0.3888865341414865,55.46334209271831,58.53384646356528,-0.029145130730213964,-0.5745795374355325,-2.8639533680938776,-4.853472148161686,40.56380410229187,0.5699996948242188,1.0911255164232472,0.45099945068359304,-0.8660445255504854,1.7680434269176715,-0.20752253743344795,1.109521438800634,1.1272981869690852,72.53512140542037,15.530444190870043,0.6585219881170401,5,-0.5450000762939418,-0.7599992752075195,-3.1999995708465576,-5.564999580383301,0.3900012969970703,4,-0.02116884924818163,3.8888759377781543,21.559999465942386,1.222227873639951,21.600000381469727,1.4423064226240692,22.100000381469727,-0.02116884924818163
268,2009-06-01,22.46999931335449,22.75,21.90999984741211,21.96999931335449,2479900.0,0.03405429299157747,-1.709682579724265,3.571444141689373,61.848961761119355,57.20604892480003,-0.7894579297433992,-1.2029879780700306,-3.4268030858297003,-5.566590095300857,39.876504363944676,1.0200004577636719,0.9315198206075763,1.0809992790222118,-0.24864429054660775,2.4106428485910314,0.41617749423780026,1.7458210638066234,0.326352450585663,85.26311879672359,26.309788221450823,0.6648217847844103,6,-1.1899995803832972,-1.494998931884762,-3.9199991226196254,-6.304999351501461,-0.30999946594237926,0,-0.060080040737640394,2.5625014901175405,21.729999542236328,3.8888759377781543,21.559999465942386,1.222227873639951,21.600000381469727,-0.060080040737640394
269,2009-06-02,23.209999084472656,23.40999984741211,22.239999771118164,22.3799991607666,3153500.0,0.03293279010820305,-1.1081107088300035,1.6599998474121094,62.483994503120734,56.79858028453459,-1.5655419243791258,-1.826339414757534,-3.992230936161455,-6.262837358459439,39.33687736605426,1.1700000762939453,0.8845985335196183,1.6874991416931167,0.19107775221425882,3.1839205311719745,0.9392884469536895,2.435709836432544,-3.39999961853027,91.56114543982513,33.22826446710071,0.7482106947394283,6,-1.5999994277954102,-2.154998779296875,-4.652498960494995,-7.044999122619629,-1.529998779296875,1,-0.08703139293815865,-1.709682579724265,22.46999931335449,2.5625014901175405,21.729999542236328,3.8888759377781543,21.559999465942386,-0.08703139293815865
270,2009-06-03,22.82999992370605,22.82999992370605,22.170000076293945,22.81999969482422,2182400.0,-0.016372217826618574,130.99694831212818,0.012048469639828516,55.149056288271346,57.27323100195789,-1.2180002851384089,-1.3634532004994,-3.447180405929675,-5.843246278885257,38.45146347916844,1.039999008178711,0.7156661283159629,1.2104999542236285,-0.3628226966305341,2.7838226050777912,0.42383862879654544,1.9971612796507117,-2.94800045013427,75.52741835015058,16.84545448253037,0.786661325427082,6,-0.8599996566772425,-1.7749996185302699,-4.2399997711181605,-6.664999961853024,-1.1800003051757777,2,-0.032851511279297974,-1.1081107088300035,23.209999084472656,-1.709682579724265,22.46999931335449,2.5625014901175405,21.729999542236328,-0.032851511279297974
271,2009-06-04,23.07999992370605,23.15999984741211,22.59000015258789,22.59000015258789,2460200.0,0.010950503759765917,-1.3265304533653042,48.998855617030216,62.33766198021968,58.278248883410754,-1.2463395092176235,-1.4947691390829725,-3.5309791061308964,-6.0466891945759365,37.94218696857612,0.5699996948242188,0.5250358108758668,1.3364999771118136,-0.2885697766873214,2.9615697309109486,0.5239651002122443,2.149034854011383,-3.1274404426574627,84.72222467508827,21.861819086644537,0.8125348768995682,6,-1.0249996185302699,-1.8199996948242152,-4.4249997138977015,-6.914999961853024,-0.9099998474121058,3,-0.04072792622031651,130.99694831212818,22.82999992370605,-1.1081107088300035,23.209999084472656,-1.709682579724265,22.46999931335449,-0.04072792622031651
272,2009-06-05,22.959999084472656,23.479999542236328,22.59000015258789,23.25,2735400.0,-0.0051993431382181265,1.3733317057291667,-0.5918388795683983,57.0078708937928,58.46311548673019,-0.8627745274890621,-1.2465060844494396,-3.241132774366193,-5.872213148613515,37.537950962831076,0.8899993896484375,0.4237279596903427,1.0944992065429702,-0.5100525482608376,2.699050961346778,0.2922233291410663,1.896775083944874,-2.9382907960967977,66.87894529674463,3.263987301604004,0.8022758774019045,6,-0.7949991226196289,-1.3149995803833008,-4.2524988651275635,-6.794999122619629,-0.3899993896484375,4,-0.028745639099718168,-1.3265304533653042,23.07999992370605,130.99694831212818,22.82999992370605,-1.1081107088300035,23.209999084472656,-0.028745639099718168
273,2009-06-08,22.920000076293945,23.059999465942386,22.540000915527344,22.71999931335449,1315500.0,-0.001742117150421052,1.166662693019875,-0.6896556260030113,54.36574036105146,58.02860380496129,-0.6304029439016503,-1.1073386235436224,-3.104332732971315,-5.778855528750508,37.07821726529868,0.5199985504150426,0.5395361315966767,0.9555002212524428,-0.6529437348242801,2.563944177329166,0.15127824321408312,1.7597221992908025,-2.7599601377636667,57.251931737274994,-5.522047598536851,0.8042219780383609,6,-0.6599998474121094,-1.2750005722045898,-4.0199995040893555,-6.569999694824219,0.36000061035156605,0,-0.03490398055835886,1.3733317057291667,22.959999084472656,-1.3265304533653042,23.07999992370605,130.99694831212818,22.82999992370605,-0.03490398055835886
274,2009-06-09,22.59000015258789,23.13999938964844,22.3700008392334,23.01000022888184,1983100.0,-0.014397902382529804,1.264706954826572,-2.099992370634553,52.9695102704487,57.61977837519957,-0.24986275985278894,-0.6582979710637389,-2.654224975793362,-5.3943194782940616,36.643249497986936,0.7699985504150426,0.652832072548513,0.5285002708435051,-0.9768478410963404,2.0338483827833507,-0.2241737851264176,1.281174326813428,-2.2971618299093706,32.061087596841666,-30.993253992462193,0.7526740559699233,6,-0.3299999237060547,-0.9450006484985352,-3.477499485015869,-6.239999771118164,0.75,1,-0.01903498460696207,1.166662693019875,22.920000076293945,1.3733317057291667,22.959999084472656,-1.3265304533653042,23.07999992370605,-0.01903498460696207
275,2009-06-10,22.34000015258789,22.989999771118164,22.190000534057614,22.690000534057614,1201800.0,-0.011066843661413639,-1.4615375586509889,0.8333340902175584,64.83301325589028,58.49546126740363,0.12979435670971284,-0.34070674401446865,-2.276808707138464,-5.092120473639035,35.522766062167534,0.7999992370605504,0.7112215757674889,0.22450027465820455,-1.2366230978938475,1.6856236472102566,-0.5060614116178215,0.9550619609342306,-1.9196753811270568,11.627886345591381,-52.45061210542899,0.7305616862760268,6,0.024999618530273438,-0.6950006484985352,-3.104999542236328,-5.989999771118164,1.0900001525878906,2,-0.02954341284262052,1.264706954826572,22.59000015258789,1.166662693019875,22.920000076293945,1.3733317057291667,22.959999084472656,-0.02954341284262052
276,2009-06-11,22.07999992370605,22.86000061035156,22.059999465942386,22.350000381469727,1951700.0,-0.01163832708621182,-4.161274841567783,0.7714290385338679,63.21838450472688,59.35713264651569,0.5267020634727224,-0.0842378268368229,-1.8917206455847548,-4.791281849950359,33.33938912729053,0.8000011444091726,0.6760015563686927,-0.03599996566772745,-1.4970646208524911,1.4250646895170362,-0.7665322932601093,0.6945323619246544,-1.537288161414196,1.408482865428005,-63.92717304557002,0.7305323275923822,6,0.6149997711181676,-0.43500041961669567,-2.779999732971188,-5.664999961853024,1.4200000762939489,3,-0.019474651569817758,-1.4615375586509889,22.34000015258789,1.264706954826572,22.59000015258789,1.166662693019875,22.920000076293945,-0.019474651569817758
277,2009-06-12,22.020000457763672,22.100000381469727,21.68000030517578,22.040000915527344,1194500.0,-0.0027173671263449606,5.000027247956403,0.07407564390567727,57.961784987098085,58.925224116068875,0.7064555750307058,0.028411464080466686,-1.7205480798310546,-4.682554369271802,31.275909876976016,0.4200000762939453,0.692294868666611,-0.12849941253661967,-1.5480210876717742,1.2910222625985348,-0.8382602501041987,0.5812614250309593,-1.3597971842740364,23.287696287199797,-41.79589297583692,0.709760837567578,6,0.5599994659423828,-0.3750009536743164,-2.6600003242492676,-5.560000419616699,1.2600002288818395,4,0.006811971635422465,-4.161274841567783,22.07999992370605,-1.4615375586509889,22.34000015258789,1.264706954826572,22.59000015258789,0.006811971635422465
278,2009-06-15,21.540000915527344,21.68000030517578,21.31999969482422,21.65999984741211,1454500.0,-0.021798343880919058,3.5000119209403238,5.999809269502194,43.57798586549249,56.82455648966574,1.1629592601360734,0.49188833829693834,-1.156839366738474,-4.16235048327496,28.768040964999226,0.7000007629394531,0.7025372610445828,-0.5819990158081048,-2.027246199143164,0.8632481675269545,-1.3046226074756362,0.14062457585942667,-0.7670057912878399,12.087981186412945,-48.600650331430984,0.7226235916675305,6,0.8599987030029297,0.10499858856201172,-2.140000820159912,-5.080000877380371,1.8799991607666016,0,0.04781795429518243,5.000027247956403,22.020000457763672,-4.161274841567783,22.07999992370605,-1.4615375586509889,22.34000015258789,0.04781795429518243
279,2009-06-16,21.299999237060547,21.90999984741211,20.979999542236328,21.63999938964844,1616200.0,-0.01114213873100578,1.1136344917572294,2.8333598245223937,46.34144979882125,55.8459335463935,1.2332216227761172,0.6809559372980836,-0.8454747408040291,-3.8800981298765436,25.93948012259445,0.9300003051757812,0.7136776081614542,-0.7675006866455085,-2.251873222135483,0.7168718488444661,-1.5096869543904958,-0.02531441890052122,-0.41872393610116987,15.920381014196936,-41.45453629594468,0.7421862677449872,6,0.9300003051757812,0.3450002670288086,-1.6274991035461426,-4.839999198913574,2.700000762939453,1,0.09295781786413859,3.5000119209403238,21.540000915527344,5.000027247956403,22.020000457763672,-4.161274841567783,22.07999992370605,0.09295781786413859
280,2009-06-17,21.309999465942386,21.559999465942386,20.96999931335449,21.26000022888184,1958600.0,0.0004694943305181276,1.1454580764189217,-0.14705651359265628,46.92874669845894,54.133831848420094,1.1006834729688997,0.6316713823929803,-0.7818796961202032,-3.8438478188043668,22.8632032441144,0.5900001525878977,0.6041866466133854,-0.7120004653930643,-2.232049949221242,0.8080490184351135,-1.4720252073071514,0.04802427652102281,2.1700000762939418,17.98941371776343,-36.86055505391087,0.7600247419140885,6,0.9149999618530238,0.3350000381469691,-1.5299992561340368,-4.849999427795414,2.640001296997063,2,0.09526047571656915,1.1136344917572294,21.299999237060547,3.5000119209403238,21.540000915527344,5.000027247956403,22.020000457763672,0.09526047571656915
281,2009-06-18,22.3700008392334,22.540000915527344,21.26000022888184,21.299999237060547,1993700.0,0.04974197089892485,-1.2260888891100383,21.400358587014573,56.451624687700566,54.072026714409844,-0.07892212842331858,-0.3236343524784999,-1.7380097650236266,-4.859906861235153,23.31267388143272,1.2800006866455043,0.4476182300982785,0.27100086212158203,-1.1474323009386502,1.6894340251818143,-0.4382157194085359,0.9802174436516999,1.0597986984252934,89.17198071271595,35.04884755366311,0.7092165815301166,6,-0.3150014877319336,-0.725001335144043,-2.1075005531311035,-5.65000057220459,1.7699985504150426,3,0.047384864826795825,1.1454580764189217,21.309999465942386,1.1136344917572294,21.299999237060547,3.5000119209403238,21.540000915527344,0.047384864826795825
282,2009-06-19,22.34000015258789,22.88999938964844,22.149999618530273,22.61000061035156,2169100.0,-0.0013411124506035321,-1.2769170275948794,-0.2523364985766176,48.47059879500503,53.41701098484913,-0.1632886158011857,-0.1733575007230712,-1.6126609697097365,-4.787129230858323,23.89749091718743,0.7399997711181676,0.383804107134484,0.15900020599365305,-1.0995016112687175,1.4175020232560236,-0.4702507026375322,0.7882511146248383,1.0406033805847166,71.35420754137796,20.295559252739807,0.6292509086311853,6,-0.2850008010864258,-0.6950006484985352,-1.257500171661377,-4.800000190734863,1.7999992370605504,4,0.05192479138267747,-1.2260888891100383,22.3700008392334,1.1454580764189217,21.309999465942386,1.1136344917572294,21.299999237060547,0.05192479138267747
283,2009-06-22,21.21999931335449,22.229999542236328,21.200000762939453,22.06999969482422,1671000.0,-0.05013432549612851,-1.3146105461676114,3.1481442235691923,28.509735504880595,50.69925823311934,0.771320035331609,0.9936502775205334,-0.44640135320851826,-3.6339426799091363,23.94615690511918,1.1399993896484375,0.20512211525335644,-0.95850057601929,-2.2247968377681424,0.3077956857295625,-1.5916487068937144,-0.3253524451448655,2.112392135421757,13.020832815931877,-31.554857027676164,0.633148130874426,6,0.7600002288818395,0.42500019073486683,-0.13749933242797496,-3.6799993515014613,3.370000839233402,0,0.09707829594483508,-1.2769170275948794,22.34000015258789,-1.2260888891100383,22.3700008392334,1.1454580764189217,21.309999465942386,0.09707829594483508
284,2009-06-23,20.940000534057614,21.26000022888184,20.780000686645508,21.26000022888184,2069400.0,-0.013195041864146662,1.9999999999999556,0.37647006024975715,29.13909152994536,46.73326693023657,0.8858044344527585,1.2461812867882784,-0.1098708815920908,-3.321410790126521,23.327787729489266,0.4799995422363317,0.06477944547837211,-1.180499362945561,-2.5628766482611525,0.20187792237003066,-1.8716880056033567,-0.4893107202877651,2.3451430720101953,7.582935818130851,-31.711168296312543,0.6911886426577951,6,0.894999504089359,0.7049989700317418,0.399999618530277,-3.4000005722045863,3.609998703002937,1,0.11843359498500328,-1.3146105461676114,21.21999931335449,-1.2769170275948794,22.34000015258789,-1.2260888891100383,22.3700008392334,0.11843359498500328
285,2009-06-24,20.850000381469727,21.280000686645508,20.709999084472656,21.15999984741211,2405000.0,-0.004298001446633504,1.0727287859924608,0.9687492549412082,24.485147131995447,42.42957388882196,0.8294463110411421,1.346129120322317,0.027754074667999618,-3.193961108268077,22.648428451735846,0.5700016021728516,-0.06681144910128367,-1.2329995155334466,-2.7121327843837193,0.2461337533168262,-1.9725661499585847,-0.4934328811083084,2.3349375078211914,6.422076944882871,-26.00514176917311,0.7395666344251366,6,0.9499988555908203,0.7949991226196289,0.497499942779541,-3.310000419616699,3.7600002288818324,2,0.1510791156306075,1.9999999999999556,20.940000534057614,-1.3146105461676114,21.21999931335449,-1.2769170275948794,22.34000015258789,0.1510791156306075
286,2009-06-25,20.799999237060547,21.1200008392334,20.40999984741211,20.59000015258789,3765000.0,-0.002398136378626514,-1.4912328840465259,-0.677417568556996,24.88374052979897,38.75423561578874,0.7585552402399323,1.4084874860329428,0.11224099604516624,-3.0974793838015096,22.572899881189613,0.7100009918212891,-0.17842272871384068,-1.2450006484985359,-2.81685162265018,0.32685032565310834,-2.030926135574358,-0.45907516142271376,2.236442323941276,15.725784743361556,-11.833624087689744,0.7859254870758214,6,0.8500003814697266,0.8450002670288086,0.5475010871887207,-3.2599992752075195,3.840000152587894,3,0.15144238660674403,1.0727287859924608,20.850000381469727,1.9999999999999556,20.940000534057614,-1.3146105461676114,21.21999931335449,0.15144238660674403
287,2009-06-26,21.270000457763672,21.81999969482422,20.690000534057614,20.899999618530273,3081400.0,0.022596213362628292,-1.860760960628878,1.7619164396003633,32.55816297933171,37.529810850659764,0.19107168508014638,0.9510164209883385,-0.31355577942886725,-3.5225852579107126,22.648113326500273,1.1299991607666051,-0.34278499046542876,-0.7519994735717788,-2.3563827781061484,0.8523838309625908,-1.5541911258389618,0.050192178695404266,1.556325766150973,47.252788711847785,22.480618586926827,0.8021916522671845,6,0.37999916076660156,0.6749992370605469,-0.020000457763671875,-3.715000629425049,3.219999313354492,4,0.13493177574602266,-1.4912328840465259,20.799999237060547,1.0727287859924608,20.850000381469727,1.9999999999999556,20.940000534057614,0.13493177574602266
288,2009-06-29,21.1200008392334,21.40999984741211,21.0,21.40999984741211,1639000.0,-0.007052168091304489,1.8275948251481489,-0.7837793254187136,33.84617899797654,36.14144742834369,0.30757362911527864,1.0484462372199772,-0.1324337074028037,-3.3198038221800985,21.94217572431274,0.4099998474121094,-0.49472296066182864,-0.8344991683959968,-2.4727582966835406,0.803759959891547,-1.6536287325397687,-0.015369604252224889,1.5130192745610422,50.35468572031503,25.40964047512111,0.8191295641437725,6,0.529998779296875,0.8249988555908203,0.12999916076660156,-3.2400007247924805,3.049999237060547,0,0.1429923499247674,-1.860760960628878,21.270000457763672,-1.4912328840465259,20.799999237060547,1.0727287859924608,20.850000381469727,0.1429923499247674
289,2009-06-30,21.190000534057614,21.31999969482422,20.989999771118164,21.149999618530273,1664200.0,0.0033143793580812098,1.200005086275956,-0.13793466322026096,36.84212364057903,35.02071153302369,0.24622266535784476,0.8636328987350659,-0.13955226702905676,-3.342944682383891,20.713924327846026,0.3299999237060547,-0.6114670181901971,-0.6634995460510282,-2.2230307455287672,0.8960316534267108,-1.4432651457898977,0.11626605368784126,1.2651779584262393,55.319203620986535,27.504488426837295,0.7797655997388697,6,0.4599990844726598,0.7549991607666051,0.059999465942386365,-2.8700003623962367,2.5399990081787145,1,0.160453021842337,1.8275948251481489,21.1200008392334,-1.860760960628878,21.270000457763672,-1.4912328840465259,20.799999237060547,0.160453021842337
290,2009-07-01,22.07999992370605,22.53000068664551,21.209999084472656,21.40999984741211,2280800.0,0.04200091397911887,-1.4672890199273136,16.749618539005784,50.0,34.30386434550141,-0.5845359395202934,-0.09005259321095238,-0.9630916582978379,-4.188737138879784,19.923949157471487,1.3400001525878977,-0.5936250528371438,0.26399984359740714,-1.231416215725929,1.7594159029207432,-0.4837081860642627,1.011707873259077,-1.6700000762939418,78.77355732075173,45.651554788911746,0.7477080296616683,7,-0.4300003051757777,-0.13500022888183238,-0.8299999237060511,-3.710000038146969,1.6200008392333984,2,0.11186591131744517,1.200005086275956,21.190000534057614,1.8275948251481489,21.1200008392334,-1.860760960628878,21.270000457763672,0.11186591131744517
291,2009-07-02,22.13999938964844,22.290000915527344,21.440000534057614,21.729999542236328,2005600.0,0.0027173671263454047,1.3943574947749706,0.6119400010817883,51.19998840332919,34.60712985753742,-0.760574693165843,-0.23619517109007404,-0.9403789631274506,-4.19878214215419,18.854391634061223,0.8500003814697301,-0.5698771136803806,0.37099933624267933,-1.0120087165981069,1.7540073890834655,-0.32050469017771377,1.0625033626630724,-1.6875995254516631,78.80427909483883,42.602602506367816,0.6915040264203934,7,-0.6699991226196325,-0.1949996948242223,-1.0624995231628453,-3.394999504089359,1.470001220703118,3,0.11156284050567633,-1.4672890199273136,22.07999992370605,1.200005086275956,21.190000534057614,1.8275948251481489,21.1200008392334,0.11156284050567633
292,2009-07-06,22.299999237060547,22.63999938964844,21.96999931335449,21.979999542236328,1308700.0,0.007226732241325751,-2.9411751506243355,0.7804873510174013,58.119633039487795,37.89711847249378,-1.0357673868386712,-0.47239575438558035,-1.0163587362742348,-4.29397759588398,17.610786368353107,0.6700000762939524,-0.5420886886620906,0.5639991760253906,-0.7278440606486569,1.8558424126994382,-0.08192244231163315,1.2099207943624144,-1.806047356414794,79.39392538219212,38.483802709651975,0.6459216183370238,7,-0.7749996185302734,-0.3549995422363281,-1.2224993705749512,-3.4449992179870605,1.3299999237060547,0,0.1049327458585303,1.3943574947749706,22.13999938964844,-1.4672890199273136,22.07999992370605,1.200005086275956,21.190000534057614,0.1049327458585303
293,2009-07-07,22.1200008392334,22.56999969482422,22.06999969482422,22.06999969482422,1214300.0,-0.008071677308760017,-18.999542246805266,0.15625372529385118,58.874474601923616,41.20104992493581,-0.7986663754014955,-0.3746107823589071,-0.753021935959314,-4.058345514115665,16.374061567244983,0.5,-0.6554782929236609,0.42400074005126953,-0.7583858407986597,1.6063873209011987,-0.16719255037369507,1.0151940304762341,-1.5402070582275371,68.48492905239415,23.405264382883317,0.591193290424965,7,-0.595001220703125,-0.1750011444091797,-1.0425009727478027,-3.265000820159912,1.3999996185302734,1,0.10714280479054916,-2.9411751506243355,22.299999237060547,1.3943574947749706,22.13999938964844,-1.4672890199273136,22.07999992370605,0.10714280479054916
294,2009-07-08,22.15999984741211,22.459999084472656,21.59000015258789,22.1200008392334,1951000.0,0.0018082733571946896,1.7187573574772832,0.7999618539004387,59.13978979785791,45.051565776698304,-0.7234921725790784,-0.47271227944623817,-0.6991176254903024,-4.0468632495011505,15.08856466539614,0.8699989318847656,-0.7263340553971744,0.4854997634887681,-0.6428427828546788,1.613842309832215,-0.07867150968295533,1.0496710366604916,-1.497797842060546,66.4336056084039,17.186651982752117,0.5641712731717233,7,-0.6350002288818359,-0.21500015258789062,-1.0324997901916504,-3.2799997329711914,2.8199996948242188,2,0.0907039820722999,-18.999542246805266,22.1200008392334,-2.9411751506243355,22.299999237060547,1.3943574947749706,22.13999938964844,0.0907039820722999
295,2009-07-09,21.68000030517578,22.270000457763672,21.5,22.270000457763672,1303200.0,-0.02166062931143853,1.6101703682151747,-14.750369557960994,41.5233303543687,46.900409090539384,-0.1266994904522427,-0.047108789248497374,-0.14110676266506772,-3.5219620978082844,13.963331558326805,0.7700004577636719,-0.6102709260393873,0.038500213623045454,-1.045629823739823,1.1226302509859138,-0.5035648050583887,0.5805652323044797,-0.9386864044523442,20.000000000000178,-23.197165236764185,0.5420650186814341,7,-0.015000343322753906,0.2649993896484375,-0.3475003242492676,-2.705000400543213,3.8600006103515625,3,0.09455715904999962,1.7187573574772832,22.15999984741211,-18.999542246805266,22.1200008392334,-2.9411751506243355,22.299999237060547,0.09455715904999962
296,2009-07-10,21.649999618530273,21.76000022888184,21.26000022888184,21.540000915527344,1299500.0,-0.001383795490000339,2.03030373089032,-0.18643843144861474,41.5233303543687,47.896538798876826,0.040849301647607916,-0.053729106363284984,-0.07116518319846676,-3.434962702600515,12.85965648295482,0.5,-0.4721205987253825,0.029999542236328836,-1.0343906049838125,1.0943896894564702,-0.5021955313737436,0.5621946158464013,-0.8327382982498364,28.260842523395873,-10.904771326670705,0.5321950736100712,7,0.16499996185302734,0.2950000762939453,-0.13749933242797852,-2.609999656677246,4.29000091552734,4,0.09468827623694631,1.6101703682151747,21.68000030517578,1.7187573574772832,22.15999984741211,-18.999542246805266,22.1200008392334,0.09468827623694631
297,2009-07-13,22.170000076293945,22.280000686645508,21.520000457763672,21.65999984741211,1847100.0,0.02401849731759831,1.0821882732258428,4.636420384595377,63.68878203331218,51.212383580580784,-0.37778909966209895,-0.5922824094785568,-0.556286799075469,-3.8994715103066966,12.453957236980665,0.7600002288818359,-0.28194645263277707,0.5425000190734863,-0.5357807793974558,1.6207808175444285,0.0033596198380152487,1.0816404183089574,-1.2798292332387895,69.4656655266249,25.87786332957515,0.5391403992354704,7,-0.35500049591064453,-0.22500038146972656,-0.5124998092651367,-3.0,3.7199993133544957,0,0.06495266256662702,2.03030373089032,21.649999618530273,1.6101703682151747,21.68000030517578,1.7187573574772832,22.15999984741211,0.06495266256662702
298,2009-07-14,22.56999969482422,22.60000038146973,21.93000030517578,22.11000061035156,1231600.0,0.018042382370489385,1.5769211018596416,0.9019585843739668,72.701949268752,55.19680865037779,-0.6151675852342358,-0.9604008683448164,-0.9018557780298799,-4.238535396960835,12.643144675591294,0.6700000762939489,-0.06734303106156858,0.8909996986389146,-0.2652537451214343,2.0472531423992635,0.31287297675874015,1.469126420519089,-1.609835709905333,97.76114304259053,47.56925903564681,0.5781267218801736,7,-0.6450004577636719,-0.7950000762939453,-0.6649999618530273,-3.2599997520446777,3.520000457763672,1,0.04696497475741945,1.0821882732258428,22.170000076293945,2.03030373089032,21.649999618530273,1.6101703682151747,21.68000030517578,0.04696497475741945
299,2009-07-15,23.28000068664551,23.309999465942386,22.61000061035156,22.709999084472656,1062200.0,0.031457731564972446,1.2222215494352096,1.2391363839915064,78.8598673826097,58.403460581778866,-1.1147528176931338,-1.5963026996540854,-1.5567578682956729,-4.874231129261659,13.517574458884289,0.7399997711181676,0.11330085167628212,1.5020006179809613,0.15848433810346663,2.845516897858456,0.8302424780422122,2.1737587579197104,-2.252643285537445,98.53664436773695,41.03981262085736,0.6717581399387479,7,-0.9950008392333984,-1.4200010299682653,-1.3275008201599157,-3.9550008773803746,3.619998931884762,2,0.010309268214748535,1.5769211018596416,22.56999969482422,1.0821882732258428,22.170000076293945,2.03030373089032,21.649999618530273,0.010309268214748535
300,2009-07-16,23.34000015258789,23.729999542236328,23.04999923706055,23.15999984741211,1012800.0,0.002577296570991816,-2.3999885559519014,0.3157891214509174,80.09481607633738,61.613996989890886,-1.09206790860069,-1.5772903551140658,-1.571108436848732,-4.8509981808263305,14.568959768190973,0.6800003051757777,0.31139320563253037,1.4605000495910652,-0.032550203840653325,2.9535503030227837,0.7139749228752059,2.2070251763069244,-2.175684227589766,84.21054663700363,20.54470889632747,0.7465251267158598,7,-0.8450002670288086,-1.2700004577636719,-1.387500286102295,-3.5900001525878906,3.9099998474121094,3,0.07026561177920976,1.2222215494352096,23.28000068664551,1.5769211018596416,22.56999969482422,1.0821882732258428,22.170000076293945,0.07026561177920976
301,2009-07-17,23.43000030517578,23.57999992370605,23.10000038146973,23.270000457763672,1130900.0,0.0038560476435092195,1.0869586850878226,0.8888865341414827,78.12502483529234,63.836818300535825,-1.0949875918605194,-1.669397139064074,-1.604123735890198,-4.861187728292297,14.650711228078144,0.479999542236321,0.504016542112538,1.4975002288818366,-0.1373810958221533,3.1323815535858266,0.6800595665298417,2.3149408912338316,-2.0604296907985997,86.42536826515781,19.828980692578412,0.8174406623519958,7,-0.9350004196166992,-1.3600006103515625,-1.4250006675720215,-3.435000419616699,4.260000228881832,4,0.0900555092987112,-2.3999885559519014,23.34000015258789,1.2222215494352096,23.28000068664551,1.5769211018596416,22.56999969482422,0.0900555092987112
302,2009-07-20,23.5,23.559999465942386,23.07999992370605,23.559999465942386,597400.0,0.002987609642017608,15.00012715770569,-0.37499701976494126,81.64895519298987,66.36731614398764,-1.0916666794692809,-1.7370986524664431,-1.6125712391344145,-4.842175945796551,14.407224414886578,0.47999954223633523,0.5729227539478465,1.5094999313354478,-0.2627834729470493,3.281783335617945,0.6233582291941993,2.3956416334766963,-1.9415950713940866,87.22224223761759,17.8042237058647,0.8861417021412492,7,-1.005000114440918,-1.4300003051757812,-1.330000400543213,-3.505000114440918,3.889999389648441,0,0.10382980995989843,1.0869586850878226,23.43000030517578,-2.3999885559519014,23.34000015258789,1.2222215494352096,23.28000068664551,0.10382980995989843
303,2009-07-21,23.28000068664551,23.649999618530273,23.04999923706055,23.649999618530273,762400.0,-0.009361672908701602,2.24325466786261,6.166703754330885,76.72637178018745,68.32138080869092,-0.7708838585350435,-1.4280743289375515,-1.3458470019117073,-4.527313584815058,15.415975947794063,0.600000381469723,0.6313987562311105,1.1865005493164098,-0.6359706102933202,3.00897170892614,0.27526496951154655,2.097736129121273,-1.5478681889491632,59.82149243360932,-10.909838138173754,0.9112355798048648,7,-0.7850008010864293,-1.2100009918212926,-1.1675009727478063,-3.260001182556156,3.6599998474121023,1,0.11211334304213083,15.00012715770569,23.5,1.0869586850878226,23.43000030517578,-2.3999885559519014,23.34000015258789,0.11211334304213083
304,2009-07-22,23.420000076293945,23.84000015258789,23.0,23.0,1220600.0,0.006013719309241328,-3.0,-1.1351386182508125,71.20256067911362,71.61907306699591,-0.7971892298325223,-1.4469372935787845,-1.4271822692078011,-4.56508427590348,17.016849085863466,0.8400001525878906,0.6468913725625072,1.2024999618530288,-0.6269765938860843,3.031976517592142,0.28776168398347224,2.1172382397225853,-1.5280382150343996,50.0,-18.899676195381403,0.9147382778695563,7,-0.869999885559082,-1.2950000762939453,-1.3975005149841309,-3.320000648498535,3.4400005340576136,2,0.11400512671204299,2.24325466786261,23.28000068664551,15.00012715770569,23.5,1.0869586850878226,23.43000030517578,0.11400512671204299
305,2009-07-23,24.0,24.04999923706055,23.25,23.38999938964844,1648100.0,0.024765154646311904,1.253521883495759,1.452382141770465,75.27177152429438,75.36889986365432,-1.1325930509473672,-1.8749783124936528,-1.9602340452002665,-5.0293436987229185,18.8461070166924,0.7999992370605504,0.69240803467736,1.624999904632567,-0.2505660683613691,3.500565877626503,0.6872169181356007,2.562782891129533,-1.9132343096076205,95.23816443900263,26.451583529532712,0.9377829864969672,7,-1.2150001525878906,-1.7700004577636719,-2.062500476837158,-3.3550004959106445,2.5300006866455114,3,0.12083331743876147,-3.0,23.420000076293945,2.24325466786261,23.28000068664551,15.00012715770569,23.5,0.12083331743876147
306,2009-07-24,23.95000076293945,24.25,23.649999618530273,23.959999084472656,1727100.0,-0.002083301544189564,1.033899072188278,-0.016390674637922723,73.10929173705696,76.41562316407041,-0.8068806989467951,-1.6621059433662388,-1.8890123856989938,-4.857131190559215,20.859918810578293,0.6000003814697266,0.7404334978520524,1.417500591278074,-0.4300112822844042,3.2650124648405523,0.49374465449683314,2.341256528059315,-1.6276470469468904,76.00006103515597,8.201829811647315,0.9237559367812399,7,-0.860000610351559,-1.6200008392333949,-2.0150012969970668,-3.295001029968258,2.489999771118164,4,0.13778702012264699,1.253521883495759,24.0,-3.0,23.420000076293945,2.24325466786261,23.28000068664551,0.13778702012264699
307,2009-07-27,24.13999938964844,24.18000030517578,23.649999618530273,23.88999938964844,713900.0,0.007933136561857568,2.212107550746821,-25.004196871414237,78.2123009202701,77.02788445868352,-0.7689063356750161,-1.713941739214988,-2.0325767210717025,-4.922091969955517,22.538961623848905,0.5300006866455078,0.9382943017270229,1.4639992713928258,-0.41617312265256956,3.344171665438221,0.5239130743701281,2.4040854684155235,-1.5477751938948394,91.19995117187528,22.518293486949943,0.9400861970226969,7,-0.7099990844726598,-1.8099994659423864,-2.289999961853031,-3.4849996566772496,1.7800006866455043,0,0.1470588746547965,1.033899072188278,23.95000076293945,1.253521883495759,24.0,-3.0,23.420000076293945,0.1470588746547965
308,2009-07-28,24.13999938964844,24.309999465942386,23.79999923706055,24.06999969482422,1069300.0,0.0,1.4878069204216207,0.2799987792968892,77.96611813286583,76.92857898648975,-0.584218336911146,-1.555860204089587,-2.0077515631132385,-4.779977224913072,24.348848100108835,0.5100002288818359,1.1588355365955039,1.3129993438720753,-0.5256282705767212,3.151626958320872,0.393685536647677,2.2323131510964735,-1.3156865813003442,87.0228896489167,17.310957883864162,0.9193138072243975,7,-0.48499965667724965,-1.779999732971195,-2.289999961853031,-3.4849996566772496,2.069999694824215,1,0.13463132071965345,2.212107550746821,24.13999938964844,1.033899072188278,23.95000076293945,1.253521883495759,24.0,0.13463132071965345
309,2009-07-29,24.59000015258789,24.75,23.85000038146973,24.18000030517578,1851100.0,0.018641291396735316,1.4657539257439873,5.8571662125337625,91.45300910202418,78.1906004337883,-0.9262600006488917,-1.8320093340295713,-2.437502403847045,-5.085400454329449,26.39816239947289,0.8999996185302699,1.2683784091096157,1.593000125885009,-0.2370428274138625,3.4230430791838806,0.6779786492355733,2.508021602534445,-1.527977479024706,89.33334350585938,12.78240651583286,0.9150214766494366,7,-0.7150001525878906,-2.010000228881836,-2.777500629425049,-3.935000419616699,1.9200000762939489,2,0.09556731870220858,1.4878069204216207,24.13999938964844,2.212107550746821,24.13999938964844,1.033899072188278,23.95000076293945,0.09556731870220858
310,2009-07-30,24.54999923706055,25.01000022888184,24.540000915527344,24.709999084472656,1187500.0,-0.0016267147327825304,-4.222316414114695,-0.3902436755086954,91.19319336350785,79.64261915914558,-0.7784309874896742,-1.683803871596755,-2.371818421671861,-4.894637006172058,27.452787192536597,0.46999931335449574,1.3183767188035134,1.4294992446899464,-0.4719624800139641,3.330960969393857,0.4787683823379929,2.3802301070419,-1.18414064473874,66.17641283981654,-15.802004885102761,0.9507308623519545,7,-0.5449991226196325,-1.8399991989135778,-2.8099994659423864,-3.4799995422363317,2.3000011444091797,3,0.09409374521706071,1.4657539257439873,24.59000015258789,1.4878069204216207,24.13999938964844,2.212107550746821,24.13999938964844,0.09409374521706071
311,2009-07-31,24.61000061035156,24.78000068664551,24.18000030517578,24.479999542236328,1380500.0,0.0024440478678480204,1.5531864813972884,-0.8125074505876982,89.86929673051722,80.55599044109307,-0.7302392145521708,-1.6329955802448097,-2.3600992872660846,-4.826266444133822,28.3007540350818,0.6000003814697301,1.2744732883687284,1.3660005569457958,-0.587462205888432,3.3194633197800236,0.3892691755286819,2.3427319383629097,-0.9153136907177419,70.5882765429878,-12.437022230888616,0.9767313814171134,7,-0.605000495910641,-1.9000005722045863,-2.8875012397766078,-3.5250005722045863,2.5100002288818395,4,0.0780170673984606,-4.222316414114695,24.54999923706055,1.4657539257439873,24.59000015258789,1.4878069204216207,24.13999938964844,0.0780170673984606
312,2009-08-03,24.63999938964844,24.729999542236328,24.190000534057614,24.729999542236328,833800.0,0.0012189670277482634,10.999957614546766,-0.6923031779101415,88.4758504013944,81.86148806567162,-0.649863301982414,-1.5586096084659857,-2.3123593462393366,-4.727533284959332,28.88991251450152,0.5399990081787145,1.2233082356592,1.2789993286132848,-0.7162569513129249,3.2742556085394945,0.28137118865017996,2.2766274685763896,-0.6822498081650181,69.42144331001955,-11.254908337455689,0.9976281399631046,8,-0.6349992752075231,-1.7899990081787145,-2.9924998283386266,-3.5549993515014684,2.5,0,0.07305199630667913,1.5531864813972884,24.61000061035156,-4.222316414114695,24.54999923706055,1.4657539257439873,24.59000015258789,0.07305199630667913
313,2009-08-04,24.489999771118164,25.170000076293945,24.18000030517578,24.54999923706055,1399500.0,-0.006087647006732255,-1.9117708932302988,0.6666596024245137,78.40377100324874,82.66162254613108,-0.34662675804992915,-1.2879876437925617,-2.1031368172362974,-4.4617794637202906,29.646906870000517,0.9899997711181641,1.188595499290436,1.0104997634887702,-0.9557251921734249,2.9767247191509654,0.0273872856576709,1.9936122413198696,-0.32180006015505924,48.484813455480605,-28.69585755113839,0.983112477831098,8,-0.2799997329711914,-1.4099998474121094,-2.692500114440918,-3.4049997329711914,3.030000686645508,1,0.058391193080459924,10.999957614546766,24.63999938964844,1.5531864813972884,24.61000061035156,-4.222316414114695,24.54999923706055,0.058391193080459924
314,2009-08-05,24.170000076293945,24.649999618530273,24.06999969482422,24.649999618530273,1122700.0,-0.013066545439563648,1.4166686534900539,8.000063578853199,67.36403343210591,81.78298498033236,0.10163668321501973,-0.8534391202434151,-1.7531690602828007,-4.03038364139811,31.04797543333128,0.5799999237060547,1.129790319282975,0.5900000572204576,-1.296092945078982,2.476093059519897,-0.3530464439292622,1.5330465583701773,1.0,9.090940617321841,-64.4245151305966,0.9430465011497206,8,0.23999977111816406,-1.0900001525878906,-2.372500419616699,-3.0850000381469727,2.889999389648441,2,0.08440211012574839,-1.9117708932302988,24.489999771118164,10.999957614546766,24.63999938964844,1.5531864813972884,24.61000061035156,0.08440211012574839
315,2009-08-06,23.729999542236328,24.18000030517578,23.489999771118164,24.15999984741211,1337800.0,-0.01820440764041087,1.9361648594247127,0.8958348234508738,55.4744429006201,79.82355733183937,0.557988382165405,-0.26560070452077156,-1.2715764716724038,-3.481212991249368,32.24522972594944,0.6900005340576172,1.0973575891119474,0.04749956130981303,-1.6131771215564257,1.7081762441760517,-0.7828387801233063,0.8778379027429324,1.4400005340576172,14.285698066766273,-55.21747863128779,0.8303383414331186,8,0.6000003814697266,-0.5399999618530273,-1.932499885559082,-2.6449995040893555,3.3600006103515625,3,0.11715131648854316,1.4166686534900539,24.170000076293945,-1.9117708932302988,24.489999771118164,10.999957614546766,24.63999938964844,0.11715131648854316
316,2009-08-07,23.70000076293945,24.040000915527344,23.690000534057614,23.8799991607666,1411500.0,-0.001264171086201915,-2.5000238419942464,0.41860062809390297,53.703722018457434,77.10038189830463,0.6132892204047202,-0.07815337108363352,-1.1981871418352412,-3.3468584040047737,33.84078793607652,0.3500003814697301,1.1040931357135904,-0.08499927520752237,-1.4429308899069113,1.2729323394918666,-0.7639650825572168,0.5939665321421721,1.4027993011474642,12.500056766317835,-52.499624776105755,0.6789658073496941,8,0.6299991607666051,-0.48500061035155895,-1.9025011062622035,-2.615000724792477,3.4099998474121094,4,0.13291137203067316,1.9361648594247127,23.729999542236328,1.4166686534900539,24.170000076293945,-1.9117708932302988,24.489999771118164,0.13291137203067316
317,2009-08-10,23.61000061035156,23.84000015258789,23.35000038146973,23.739999771118164,1714500.0,-0.0037974746704914075,1.9696962691095932,0.7222239883014964,56.420237505927844,74.70639516197818,0.6930884922442964,0.13202859141464884,-1.0704280782332702,-3.153722730070232,34.75640692173406,0.4899997711181605,1.0339205362437127,-0.24699945449829386,-1.3781485329964696,0.8841496239998818,-0.8125739937473817,0.318575084750794,1.4282874420166038,14.28572925705578,-49.2469596996502,0.5655745392490881,8,0.649999618530277,-0.3950004577636683,-1.9025006294250453,-2.5250005722045863,3.5199985504150426,0,0.14866582541903517,-2.5000238419942464,23.70000076293945,1.9361648594247127,23.729999542236328,1.4166686534900539,24.170000076293945,0.14866582541903517
318,2009-08-11,23.6299991607666,23.88999938964844,23.29999923706055,23.43000030517578,2344100.0,0.0008470372680242644,-1.565212523790016,-1.5384626670774408,54.285700939817985,70.57669425506637,0.6628436096768446,0.2060801030584436,-1.0755128800166673,-3.0628758878211286,35.37800492781116,0.5900001525878906,0.9788103876638061,-0.2800008773803704,-1.2442672900221652,0.6842655352614244,-0.7621340837012696,0.2021323289405288,1.3069916313476568,24.444431885773668,-39.11464318180061,0.4821332063208983,8,0.6050004959106445,-0.41499900817871094,-1.8949995040893555,-2.544999122619629,3.630001068115238,1,0.14854000649773913,1.9696962691095932,23.61000061035156,-2.5000238419942464,23.70000076293945,1.9361648594247127,23.729999542236328,0.14854000649773913
319,2009-08-12,23.520000457763672,23.8700008392334,23.479999542236328,23.65999984741211,2439300.0,-0.004655044727448154,-2.5454466638923567,-0.7000009536797734,37.87877328318994,64.65286980169772,0.6762121556776641,0.35308367029431764,-0.975427187966524,-2.84889099394821,35.40569089267285,0.3900012969970703,0.8806206179681233,-0.4019995689392104,-1.3388382214979302,0.5348390836195094,-0.8704188952185703,0.06641975734014949,1.2860310099462886,25.00010837194957,-33.12447676261857,0.46841932627935967,8,0.7149991989135742,-0.30500030517578125,-1.7850008010864258,-2.435000419616699,4.319999694824219,2,0.17006802390089448,-1.565212523790016,23.6299991607666,1.9696962691095932,23.61000061035156,-2.5000238419942464,23.70000076293945,0.17006802390089448
320,2009-08-13,24.979999542236328,25.479999542236328,24.270000457763672,24.75,5654800.0,0.06207478979834491,-1.033614253520585,-1.6428610354223434,65.19174223865633,61.91091930260207,-0.8005648364028808,-1.0305900053262356,-2.416327968320612,-4.199669497988566,35.69219101095415,1.9599990844726562,0.8175476085210285,0.9759995460510247,-0.030827242052644976,1.9828263341546943,0.47258615199919163,1.4794129401028577,-1.6800003051757777,77.06422339424012,20.32498397763814,0.5034133940518342,8,-0.5900001525878906,-1.609999656677246,-3.244999885559082,-3.8899993896484375,2.8299999237060582,3,0.08326661176230932,-2.5454466638923567,23.520000457763672,-1.565212523790016,23.6299991607666,1.9696962691095932,23.61000061035156,0.08326661176230932
321,2009-08-14,25.540000915527344,25.63999938964844,25.06999969482422,25.09000015258789,2159400.0,0.0224179897339134,-1.326521397264341,1.9565289502927372,68.6170498782035,59.70438591113641,-1.3575313918530583,-1.5013872846226626,-2.958389487224501,-4.648639837863101,36.039408178927,0.6599998474121129,0.6741821046632097,1.4305008888244615,0.2497523384671858,2.611249439181737,0.8401266136458254,2.0208751640030975,-2.1964016723632795,95.72656121366037,41.555776237062275,0.5903742751786374,8,-1.070001602172848,-2.0900011062622035,-3.7350010871887207,-4.450000762939453,2.319999694824215,4,0.06068908306570209,-1.033614253520585,24.979999542236328,-2.5454466638923567,23.520000457763672,-1.565212523790016,23.6299991607666,0.06068908306570209
322,2009-08-17,25.940000534057614,26.03000068664551,25.170000076293945,25.20000076293945,3699400.0,0.015661691628487295,-1.1499984502814806,1.6444411477980756,71.63463985251045,58.952260227721055,-1.7363264650539492,-1.8015836531087892,-3.3315627623307797,-4.933356875246563,36.54443271713518,0.860000610351566,0.53994827955459,1.7085004806518533,0.30896254144128577,3.108038419862421,1.0087315110465696,2.408269450257137,-2.504545285034176,96.70329286449352,44.759441835311875,0.6997689696052843,8,-1.2750005722045827,-2.164999961853024,-4.060000896453854,-4.850000381469723,1.5399990081787145,0,0.04510408836568103,-1.326521397264341,25.540000915527344,-1.033614253520585,24.979999542236328,-2.5454466638923567,23.520000457763672,0.04510408836568103
323,2009-08-18,25.88999938964844,26.76000022888184,25.809999465942386,26.01000022888184,2001000.0,-0.0019275691356877012,-5.785703094665568,-0.16216334641843633,67.28723161411486,58.94372669238871,-1.639233958405896,-1.6295712508488585,-3.2534737062062042,-4.804876013103627,37.17442705685239,0.9500007629394531,0.4254173089144331,1.5279994010925328,0.019530679611268198,3.0364681225737975,0.7737650403519005,2.282233761833165,-2.298871414367678,73.47558972241688,25.176432551979403,0.7542343607406321,8,-0.8599996566772461,-1.5449991226196325,-4.009999752044681,-4.594999313354496,1.4300003051757777,1,0.04789493241988829,-1.1499984502814806,25.940000534057614,-1.326521397264341,25.540000915527344,-1.033614253520585,24.979999542236328,0.04789493241988829
324,2009-08-19,26.09000015258789,26.190000534057614,25.60000038146973,25.75,1923100.0,0.007725019994377247,1.1851820455219793,-2.833314789795756,69.6428779958038,60.51799725852024,-1.719013948296844,-1.7067943937486874,-3.4118449076943094,-4.911982935067755,37.53665431672816,0.5900001525878835,0.3341911118108598,1.5945001602172866,-0.031000291260724566,3.2200006116952977,0.781749934478281,2.407250385956292,-2.24536239701904,73.09236394053657,25.936963439925464,0.8127502257390055,8,-1.0600004196166957,-1.4049997329711914,-4.2400007247924805,-4.445000648498535,1.2800006866455078,2,0.04484477077237181,-5.785703094665568,25.88999938964844,-1.1499984502814806,25.940000534057614,-1.326521397264341,25.540000915527344,0.04484477077237181
325,2009-08-20,26.899999618530273,27.35000038146973,26.0,26.01000022888184,6617900.0,0.03104635727117988,-1.9670343029373252,2.6176440889048354,74.51821029291101,62.83071817790397,-2.2708665672936803,-2.4120611580026505,-4.161884755971123,-5.619603263995977,37.98508621325432,1.3500003814697301,0.32880598456807775,2.2594996452331557,0.3309717649043513,4.18802752556196,1.2952357050687517,3.2237635853975597,-2.822132865096382,80.26313037644178,34.581740965862835,0.9642639401644025,8,-1.5749998092651332,-1.7249994277954102,-4.827499866485596,-5.255000114440918,0.860000610351566,3,0.034944258267204154,1.1851820455219793,26.09000015258789,-5.785703094665568,25.88999938964844,-1.1499984502814806,25.940000534057614,0.034944258267204154
326,2009-08-21,27.25,27.5,26.920000076293945,27.38999938964844,2926100.0,0.013011166781899286,2.2222163353537066,-0.1573027928746596,76.15232192083467,65.0231720017825,-2.3069423707303116,-2.6373774533061933,-4.438240380471399,-5.865107920484213,38.31674105808794,0.6000003814697266,0.38772755396066216,2.444500064849855,0.22238653980668488,4.666613589893025,1.33344330232827,3.55555682737144,-2.8449198837625254,89.27038591476197,44.66728811596107,1.1110567625215844,8,-1.8500003814697266,-2.0,-4.96750020980835,-5.4800004959106445,1.2999992370605504,4,0.02055043911715182,-1.9670343029373252,26.899999618530273,1.1851820455219793,26.09000015258789,-5.785703094665568,25.88999938964844,0.02055043911715182
327,2009-08-24,27.690000534057614,27.82999992370605,27.270000457763672,27.35000038146973,2571100.0,0.0161468085892702,-1.239997863769517,-2.4285831062669176,80.30304453371097,67.9139879566595,-2.3549835286296066,-2.948980094057543,-4.796030659508045,-6.20481718590062,38.72649955015302,0.5799999237060511,0.5389601073271315,2.707000541687009,0.1646509121586952,5.2493501712153225,1.4358257269228538,3.978175356451164,-2.9135300317686372,93.7219991754778,47.56057799768271,1.2711748147641566,8,-2.0350008010864222,-2.2750005722045863,-5.407500743865963,-5.920001029968258,1.0599994659423864,0,0.006139403142475741,2.2222163353537066,27.25,-1.9670343029373252,26.899999618530273,1.1851820455219793,26.09000015258789,0.006139403142475741
328,2009-08-25,27.38999938964844,27.90999984741211,27.26000022888184,27.649999618530273,2930600.0,-0.01083427730671882,-1.5000055019825682,-0.7647062123439116,80.60835716008143,72.66171949853633,-1.6377653838370811,-2.522334424768264,-4.400136114847665,-5.817226449644057,39.05797860898013,0.6499996185302699,0.712651009721597,2.244499397277835,-0.4799201494543901,4.96891894401006,0.8822896239117206,3.606709170643949,-2.1860347683610755,77.48915246820064,25.53815317912887,1.3622097733661134,8,-1.2999992370605504,-1.9349994659423864,-5.107499599456791,-5.619999885559086,0.9099998474121094,1,0.0032858763999059626,-1.239997863769517,27.690000534057614,2.2222163353537066,27.25,-1.9670343029373252,26.899999618530273,0.0032858763999059626
329,2009-08-26,26.940000534057614,27.540000915527344,26.78000068664551,27.35000038146973,2714400.0,-0.016429312362850834,-1.0821937135839992,1.5769211018597122,80.45542575688648,74.35768433389524,-0.7281999516011091,-1.989241957055647,-3.849758615667387,-5.286954004906171,38.729387771495695,0.7600002288818324,0.8970426078838898,1.6770005226135218,-1.1474126311099724,4.501413676337016,0.26479394575177295,3.0892070994752707,-1.3030702765902902,49.21469157870541,-7.190868201236377,1.4122065768617476,8,-0.4500007629394496,-1.485000610351559,-4.657500743865963,-5.170001029968258,1.3099994659423864,2,0.01410538801906136,-1.5000055019825682,27.38999938964844,-1.239997863769517,27.690000534057614,2.2222163353537066,27.25,0.01410538801906136
330,2009-08-27,26.86000061035156,27.25,26.71999931335449,26.8799991607666,2093200.0,-0.0029695590987430798,-2.5333244324069413,0.048776970384920224,79.6992483898679,75.58903972408017,-0.39501741622804687,-1.820655160189812,-3.668562450880973,-5.126011384091466,38.14253245854066,0.5300006866455114,1.1101554866168009,1.481500530242915,-1.4083166699604739,4.371317730446304,0.03659193014122053,2.9264091303446094,-0.8593792184930713,11.764809593799,-48.121017974229844,1.4449086001016935,8,-0.3200006484985316,-1.2800006866455043,-4.522500514984127,-5.035000801086422,1.3099994659423864,3,0.018987349861983693,-1.0821937135839992,26.940000534057614,-1.5000055019825682,27.38999938964844,-1.239997863769517,27.690000534057614,0.018987349861983693
331,2009-08-28,26.53000068664551,27.1299991607666,26.25,27.1299991607666,2755300.0,-0.012285923909430951,1.9333379957529595,30.00209823556912,76.25899601412141,76.10285707537028,0.10078034523788304,-1.4118233570292347,-3.2732867074041927,-4.708022700983587,37.99388086591027,0.8799991607666016,1.3943882709708575,1.055500602722173,-1.854319380405677,3.965320585850023,-0.3994093888417538,2.5104105942860997,1.379999160766598,16.867512794174296,-46.77110382338026,1.4549099915639256,8,0.2249994277954066,-0.9250011444091832,-4.022500991821293,-4.600001335144043,2.1099987030029297,4,0.04636258991336839,-2.5333244324069413,26.86000061035156,-1.0821937135839992,26.940000534057614,-1.5000055019825682,27.38999938964844,0.04636258991336839
332,2009-08-31,26.440000534057614,26.739999771118164,26.18000030517578,26.3799991607666,2544200.0,-0.003392391641859338,-1.434785132602458,-0.10000254313797262,74.95560248829341,76.95489828361234,0.30079613367394487,-1.243829139414924,-3.116743538914257,-4.534773369400071,37.79591702610063,0.5599994659423828,1.495843038603077,0.8755003929138141,-2.036988074358362,3.7879888601859903,-0.580743840722274,2.331744626549902,1.4367993164062547,15.028918940968994,-51.35468034369566,1.4562442336360877,8,0.31499958038330433,-0.8350009918212855,-3.730000495910641,-4.410000801086422,2.779998779296875,0,0.0798032776241826,1.9333379957529595,26.53000068664551,-2.5333244324069413,26.86000061035156,-1.0821937135839992,26.940000534057614,0.0798032776241826
333,2009-09-01,25.920000076293945,26.6200008392334,25.899999618530273,26.309999465942386,1662600.0,-0.01966718786914734,-2.3488405102819327,-6.499841057918939,69.8675372256491,76.97986042026182,0.9225116801482471,-0.6442338565729173,-2.4987640444759336,-3.9525435577377905,37.03292599577359,0.720001220703125,1.5304064621089495,0.2839999198913574,-2.5873424108711127,3.1553422506538276,-1.1516712454898794,1.7196710852725943,1.8889277923583982,1.2195391430661535,-67.49069188314601,1.435671165381235,9,0.9849996566772461,-0.3150005340576172,-3.0399999618530273,-3.890000343322754,3.7199993133544957,1,0.10918209550062197,-1.434785132602458,26.440000534057614,1.9333379957529595,26.53000068664551,-2.5333244324069413,26.86000061035156,0.10918209550062197
334,2009-09-02,26.209999084472656,26.38999938964844,25.899999618530273,25.940000534057614,2102500.0,0.011188233307296125,-1.799995640350754,-0.6923050588833707,62.628324933693285,75.6587620470154,0.7278676544814005,-0.8153695216938353,-2.6763675081260097,-4.171767938985035,36.465051590374124,0.4899997711181676,1.5224974174104133,0.4719989776611335,-2.3240177734336953,3.2680157287559624,-0.9260093978862827,1.8700073532085497,1.4843930891723645,22.96291691450418,-42.84446807670838,1.3980083755474144,9,0.6950006484985352,-0.6049995422363281,-3.2024993896484375,-4.14999961853027,3.8800010681152344,2,0.07974056564641607,-2.3488405102819327,25.920000076293945,-1.434785132602458,26.440000534057614,1.9333379957529595,26.53000068664551,0.07974056564641607
335,2009-09-03,26.51000022888184,26.6200008392334,26.13999938964844,26.170000076293945,2430700.0,0.011446057035038537,-1.399998092658668,1.2592665851918274,60.52059418221756,73.92190340939128,0.40982476507011967,-0.9448650208651088,-2.855268298030577,-4.40300225905829,37.102302514907116,0.4800014495849574,1.5617434667235344,0.63300008773804,-2.015201632761464,3.281201808237544,-0.6911007725117102,1.95710094798779,1.076728391456296,49.593564014055744,-11.915807055553401,1.324100860249751,9,0.3949995040893519,-0.9050006866455114,-3.282500267028812,-4.230000495910648,2.9699993133544886,3,0.06563560000359736,-1.799995640350754,26.209999084472656,-2.3488405102819327,25.920000076293945,-1.434785132602458,26.440000534057614,0.06563560000359736
336,2009-09-04,26.85000038146973,26.88999938964844,26.270000457763672,26.540000915527344,2059800.0,0.012825354570064063,2.179502227699732,0.9117627259365648,59.9999916160557,71.66600864076293,0.007954171218646167,-1.092803773320501,-3.0661085047131316,-4.678266572308619,37.86211248579669,0.6199989318847692,1.5859156430216714,0.8155002593994176,-1.656358064308673,3.2873585831075083,-0.4204289024546277,2.051429421253463,0.6355244987599349,95.95969520947125,37.29511216462697,1.2359291618540458,9,0.05499935150146129,-1.245000839233402,-3.492500305175785,-4.440000534057617,2.1900005340576136,4,0.049161999108767285,-1.399998092658668,26.51000022888184,-1.799995640350754,26.209999084472656,-2.3488405102819327,25.920000076293945,0.049161999108767285
337,2009-09-08,27.1200008392334,28.10000038146973,26.899999618530273,26.989999771118164,2804100.0,0.010055882827845641,-6.74190610964132,0.4193590067003379,62.893090563027435,69.69764568553468,-0.39270029857003763,-1.1450693161085788,-3.2163004516427804,-4.879547544112821,39.62895016866565,1.25,1.5113621775626171,0.9100007057189927,-1.324042398685556,3.1440438101235415,-0.20702084648328167,2.027022257921267,-1.220001220703125,55.45458170992003,-1.2812988085208872,1.117021552202275,9,-0.12000083923339844,-1.4200010299682582,-3.762500762939453,-4.7100009918212855,1.8799991607666016,1,0.05604714245495601,2.179502227699732,26.85000038146973,-1.399998092658668,26.51000022888184,-1.799995640350754,26.209999084472656,0.05604714245495601
338,2009-09-09,27.13999938964844,27.479999542236328,26.739999771118164,26.93000030517578,1965400.0,0.0007374096532515306,-1.5084731516503411,1.6153643005957021,61.4378998056084,67.58458724650379,-0.5049964780934211,-0.9366470327015968,-3.108952238497853,-4.836080167293691,41.48477604615856,0.7399997711181641,1.3865548988380745,0.7544992446899457,-1.1539029158564347,2.662901405236326,-0.1997018355832445,1.7087003249631358,-1.1959997558593791,56.36360641354432,1.626621661066224,0.9542010802731906,9,-0.13999938964844105,-1.4399995803833008,-3.712499141693119,-4.729999542236328,2.0,2,0.07663964519097921,-6.74190610964132,27.1200008392334,2.179502227699732,26.85000038146973,-1.399998092658668,26.51000022888184,0.07663964519097921
339,2009-09-10,27.520000457763672,27.54999923706055,26.88999938964844,27.1299991607666,1284400.0,0.014001513509988017,1.9333401150345615,1.857157129881894,57.45193002050859,65.11266298324165,-0.8873911113288138,-1.0557415369566279,-3.3568219276828266,-5.134752204001948,43.458823818485385,0.6599998474121094,1.191858550450231,0.9345003128051772,-0.4853215316703796,2.354322157280734,0.2245893905673988,1.6444112350429556,-1.5328808090209982,70.40818213223935,18.11934018948937,0.7099109222377781,9,-0.5200004577636719,-1.8200006484985316,-3.875000476837158,-4.7300004959106445,1.5799999237060582,3,0.07703484362721724,-1.5084731516503411,27.13999938964844,-6.74190610964132,27.1200008392334,2.179502227699732,26.85000038146973,0.07703484362721724
340,2009-09-11,27.059999465942386,27.60000038146973,26.93000030517578,27.36000061035156,1916800.0,-0.016715152041050008,-1.3928596973443679,-0.769231145432386,47.77517062273785,61.947793495310144,-0.44257869306741426,-0.4552639818823856,-2.7960022759465453,-4.599263182891125,43.86089454499659,0.6700000762939489,0.9954109831529294,0.3704993247985868,-0.8440349605513191,1.5850336101484928,-0.23676781787636614,0.9777664674735398,-1.030622202545171,43.16934650897872,-4.258101796816419,0.6072671426749524,9,-0.059999465942386365,-1.359999656677246,-3.3149995803833043,-4.269999504089359,1.810001373291012,4,0.11197342004603694,1.9333401150345615,27.520000457763672,-1.5084731516503411,27.13999938964844,-6.74190610964132,27.1200008392334,0.11197342004603694
341,2009-09-14,27.09000015258789,27.26000022888184,26.899999618530273,26.899999618530273,2124900.0,0.0011086728469178464,-2.78946945741107,-0.633332697552896,42.22797940262476,58.31139093023585,-0.4300098377465318,-0.3828158405136932,-2.7246912877591285,-4.545809464369839,44.13443936982506,0.36000061035156605,0.824402212822477,0.3230000495910659,-0.7749042868233893,1.420904386005521,-0.22595211861615994,0.8719522177982917,-1.0192104268292255,25.735310617195235,-15.182011747465669,0.5489521682072269,9,-0.09000015258789062,-1.3900003433227504,-3.330000400543213,-4.300000190734863,2.030000686645508,0,0.08822441403419945,-1.3928596973443679,27.059999465942386,1.9333401150345615,27.520000457763672,-1.5084731516503411,27.13999938964844,0.08822441403419945
342,2009-09-15,27.11000061035156,27.190000534057614,26.920000076293945,27.0,2424600.0,0.0007382967017723896,1.0000000000000264,0.5789489534708441,46.089404523930185,55.66937618560041,-0.38551738518802026,-0.32745747522825397,-2.6462168988133676,-4.48250966521427,44.11845569572149,0.2700004577636683,0.6556681635541111,0.2845005035400341,-0.7507617036430396,1.3197627107231078,-0.23313060005150277,0.802131607131571,-0.9986266714786716,43.023322865101164,6.453995311439485,0.5176311035915371,9,-0.11000061035155895,-1.4100008010864187,-3.3375005722045863,-4.320000648498532,0.9799995422363317,1,0.071191451926373,-2.78946945741107,27.09000015258789,-1.3928596973443679,27.059999465942386,1.9333401150345615,27.520000457763672,0.071191451926373
343,2009-09-16,27.1299991607666,27.29999923706055,26.90999984741211,27.229999542236328,1401200.0,0.000737681665982981,2.2499980131765462,-0.9090893327785007,53.01584975670727,54.60132338815753,-0.24119135073573617,-0.2632944423975019,-2.559675105452765,-4.418405662596243,43.63237867739473,0.38999938964844105,0.5219374929087053,0.2424990653991692,-0.7013536594116339,1.1863517902099723,-0.22942729700623232,0.7144254278045707,-0.9788526930417767,33.802737444424544,-1.1188275268631216,0.47192636240540164,9,-0.009999275207515979,-1.4299993515014613,-3.3924989700317383,-4.339999198913574,0.7400016784667969,2,0.06892741972280092,1.0000000000000264,27.11000061035156,-2.78946945741107,27.09000015258789,-1.3928596973443679,27.059999465942386,0.06892741972280092
344,2009-09-17,27.26000022888184,27.649999618530273,27.0,27.04999923706055,2110400.0,0.004791782975918313,-3.1935531505145813,-2.100001907341357,56.24998882413856,54.1268116817043,-0.23086429798858887,-0.31742217226237557,-2.5807180597989863,-4.458542939757706,43.61391405084785,0.6499996185302734,0.40262962254745105,0.3140001296997106,-0.5645010485565969,1.192501307956018,-0.12525045942844315,0.7532507188278643,-1.0698766828821178,48.00008138020881,9.730083718896289,0.4392505891281542,9,-0.07499980926514027,-1.4700002670288121,-3.535000324249271,-4.470000267028812,0.38999938964843395,3,0.06896548587606954,2.2499980131765462,27.1299991607666,1.0000000000000264,27.11000061035156,-2.78946945741107,27.09000015258789,0.06896548587606954
345,2009-09-18,27.84000015258789,27.95000076293945,27.239999771118164,27.399999618530273,2399500.0,0.02127659276728644,1.151512436747009,2.0952307426817196,68.98548481171163,55.12519981455496,-0.6731527734408225,-0.867885788957274,-3.027299552305056,-4.950461619863244,42.969419932455324,0.7100009918212855,0.36463900335576227,0.8470000267028794,-0.11750917731389166,1.8115092307196505,0.3647454246944939,1.329254628711265,-1.6116790698787682,89.52376281328198,46.54108913490503,0.48225460200838505,9,-0.4200000762939453,-1.6549997329711914,-4.115000247955322,-5.050000190734863,-0.8199996948242188,4,0.04525862866292818,-3.1935531505145813,27.26000022888184,2.2499980131765462,27.1299991607666,1.0000000000000264,27.11000061035156,0.04525862866292818
346,2009-09-21,27.809999465942386,27.8799991607666,27.35000038146973,27.809999465942386,1129400.0,-0.0010776108649811489,6.571444141689707,0.0,70.20645482176172,55.93779584330322,-0.5505519258202973,-0.8366771178648023,-2.860511086259546,-4.851139834442417,42.21043644138636,0.5299987792968714,0.38446354687107487,0.7889993667602582,-0.23744872850226884,1.8154474620227852,0.2757753191289929,1.3022234143915234,-1.5442447972580524,86.53834867769568,38.366539961339,0.5132240476312635,9,-0.46499919891357777,-1.2249994277954137,-3.9299998283386266,-4.864999771118168,-0.09000015258789773,0,0.038115835801764364,1.151512436747009,27.84000015258789,-3.1935531505145813,27.26000022888184,2.2499980131765462,27.1299991607666,0.038115835801764364
347,2009-09-22,27.86000061035156,27.95000076293945,27.53000068664551,27.79999923706055,1404000.0,0.0017979556047962308,2.4999761583088738,100.0,83.21914296146849,58.357933971732116,-0.5414885195446928,-0.9204829068232705,-2.7870868996390215,-4.836733192347179,41.25780632672262,0.4200000762939382,0.4068572030056039,0.8305005073547314,-0.22176469964599121,1.882765714355454,0.30436790385437007,1.3566331108550926,-1.5575610274115164,91.34614679235591,35.697044385570564,0.5261326035003617,9,-0.44000053405761363,-1.225000381469723,-3.900001049041741,-4.8350009918212855,-0.3800010681152308,1,0.045226137877889316,6.571444141689707,27.809999465942386,1.151512436747009,27.84000015258789,-3.1935531505145813,27.26000022888184,0.045226137877889316
348,2009-09-23,27.479999542236328,28.020000457763672,27.440000534057614,27.770000457763672,1995900.0,-0.013639664744804048,-2.135143773261947,-4.833237968085003,71.09631141048484,59.87397634839614,-0.12090048280447618,-0.5622187892791466,-2.2984265392945566,-4.386854621320744,40.133511669459445,0.5799999237060582,0.4035528385023106,0.44599943161010813,-0.6135019228571998,1.505500786077416,-0.08375124562354586,0.9757501088437621,-1.1416087433256905,47.058757531218795,-12.199273883154213,0.5297506772336547,9,-0.01999950408935547,-0.629999160766598,-3.2599992752075195,-4.2599992752075195,0.2100009918212855,2,0.022197984734825038,2.4999761583088738,27.86000061035156,6.571444141689707,27.809999465942386,1.151512436747009,27.84000015258789,0.022197984734825038
349,2009-09-24,27.31999969482422,27.59000015258789,27.25,27.38999938964844,2084500.0,-0.005822410847066917,-2.23811080835604,0.24137749598801572,64.11146607084831,61.68912028707508,0.008656036101086784,-0.39240973593639694,-2.052275248593382,-4.161509389558084,39.666585588304976,0.3400001525878906,0.35780352745118904,0.26699962615966655,-0.7990130817944063,1.3330123341137394,-0.2660067278173699,0.800005980136703,-0.9463767042623985,10.256391446282507,-48.14942308978759,0.5330063539770366,9,0.1400003433227539,-0.46999931335448863,-2.6324996948242188,-3.734999656677246,-0.05999946594237926,3,0.020131813709843405,-2.135143773261947,27.479999542236328,2.4999761583088738,27.86000061035156,6.571444141689707,27.809999465942386,0.020131813709843405
350,2009-09-25,27.3700008392334,27.59000015258789,27.20000076293945,27.31999969482422,1893200.0,0.001830202963679195,-1.6896601619278342,-0.7143051771116804,60.07750619886953,63.67240104221339,0.008105373088088896,-0.42398166248619873,-2.0157019339626103,-4.150799473842071,39.23831562527272,0.38999938964844105,0.3227362599301138,0.29150075912475515,-0.7794609710064933,1.3624624892560036,-0.24398010594086728,0.8269816241903776,-0.9618503008534205,20.73172433684754,-31.56372959844714,0.5354808650656236,9,0.09499931335449219,-0.37000083923339844,-2.512500762939453,-3.785000801086426,0.3099994659423828,4,0.010230134114410205,-2.23811080835604,27.31999969482422,-2.135143773261947,27.479999542236328,2.4999761583088738,27.86000061035156,0.010230134114410205
351,2009-09-28,27.76000022888184,27.86000061035156,27.270000457763672,27.34000015258789,1232500.0,0.014249155195106944,-1.1071454116300568,8.399809269502265,61.851820455219915,65.42378059013447,-0.30939614456981346,-0.7558612296794358,-2.3157114776057632,-4.472573167974144,39.70265155248742,0.5900001525878871,0.2945988675355018,0.6200001716613812,-0.4595710204651908,1.6995713637879533,0.0802145755980952,1.1597857677246672,-1.3180126936400676,68.29264321402377,15.719462896654832,0.5397855960632858,9,-0.29500007629394887,-0.7600002288818395,-2.5100002288818395,-3.8800001144409215,-0.15999984741210938,0,-0.026657052053921215,-1.6896601619278342,27.3700008392334,-2.23811080835604,27.31999969482422,-2.135143773261947,27.479999542236328,-0.026657052053921215
352,2009-09-29,28.54999923706055,28.95000076293945,28.20000076293945,28.34000015258789,1906900.0,0.028458177293413156,-2.0612378357337042,0.49999772934728237,70.31697120072657,67.34612741724771,-0.9763208543669606,-1.454238975772867,-3.006942031239003,-5.187782663527845,40.626183134380625,1.19000053405761,0.37356317474481315,1.3044992446899464,0.10700229969717512,2.5019961896827176,0.7057507721935607,1.903247717186332,-2.074851444894218,77.14276994977719,24.01430249893542,0.598748472496386,9,-0.5749988555908239,-1.1249990463256871,-3.2249994277954137,-4.594999313354496,-0.7299995422363317,1,-0.029071801957481158,-1.1071454116300568,27.76000022888184,-1.6896601619278342,27.3700008392334,-2.23811080835604,27.31999969482422,-0.029071801957481158
353,2009-09-30,28.75,28.81999969482422,28.0,28.420000076293945,2061800.0,0.007005280850579831,2.489365501288477,1.5714350590372124,68.6929752856672,68.72868146852868,-1.0307529536004054,-1.5087045627968436,-3.0967216012143766,-5.317777844940679,41.909394330793525,0.8199996948242188,0.489855680211047,1.3630000114440932,0.1562104296417104,2.569789593246476,0.7596052205429018,1.9663948023452846,-2.1758580890027446,88.5713849748886,36.074283046678886,0.6033947909011913,9,-0.6749992370605504,-1.3249998092651367,-3.2150001525878906,-4.630000114440918,-2.229999542236328,2,-0.044173928965692943,-2.0612378357337042,28.54999923706055,-1.1071454116300568,27.76000022888184,-1.6896601619278342,27.3700008392334,-0.044173928965692943
354,2009-10-01,28.29999923706055,28.81999969482422,28.18000030517578,28.6200008392334,2436400.0,-0.015652200450067766,-1.2857142857142858,-0.9697020489552821,68.90240959441579,68.71945088882916,-0.4668036190630822,-0.9424161775051338,-2.543969460539749,-4.795047034720124,43.2619518547683,0.6399993896484375,0.5837444274197239,0.8084992408752463,-0.3291300269873503,1.9461285087378428,0.23968460694394977,1.3773138748065428,-1.6308229719856087,62.85705566406291,8.80083678871781,0.5688146339312977,10,-0.22499847412110086,-0.8749990463256871,-2.5274991989135778,-4.139999389648441,-1.679998397827152,3,-0.02155472506882994,2.489365501288477,28.75,-2.0612378357337042,28.54999923706055,-1.1071454116300568,27.76000022888184,-0.02155472506882994
355,2009-10-02,28.25,28.559999465942386,28.03000068664551,28.190000534057614,1949800.0,-0.0017667575409356928,-1.7894734200342841,-0.18749739230986043,67.5757390102142,68.42714913199055,-0.39395873423911354,-0.7961982392880529,-2.408379322203281,-4.6816100941643946,44.33960667487289,0.529998779296875,0.6544425917743837,0.6715000152587898,-0.41507375680099656,1.758073787318576,0.1282131292288966,1.214786901288683,-1.4895907550104788,58.333295489121426,0.6659759970175685,0.5432868860298931,10,-0.17499923706055043,-0.8249998092651367,-2.2775001525878906,-4.090000152587891,-1.5799999237060547,4,-0.035044239685598555,-1.2857142857142858,28.29999923706055,2.489365501288477,28.75,-2.0612378357337042,28.54999923706055,-0.035044239685598555
356,2009-10-05,28.170000076293945,28.38999938964844,27.979999542236328,28.32999992370605,1700500.0,-0.002831855706408981,1.928583106266981,-2.666687859617674,65.77378975697795,66.48877655371382,-0.2877862422674795,-0.6453228329484872,-2.240341532893627,-4.550927012459301,45.18052402170286,0.4099998474121129,0.7080599968756864,0.5255001068115241,-0.5347970607422852,1.5857972743653335,-0.004648476965378734,1.055648690588427,-1.3220071705864278,19.587659273242167,-38.282476448195865,0.5301485837769041,10,-0.09499931335449574,-0.744999885559082,-2.1100001335144043,-4.010000228881836,-0.610000610351559,0,-0.017394383024177396,-1.7894734200342841,28.25,-1.2857142857142858,28.29999923706055,2.489365501288477,28.75,-0.017394383024177396
357,2009-10-06,28.63999938964844,28.690000534057614,28.18000030517578,28.270000457763672,1110700.0,0.016684391625189088,1.1702081033699288,-2.3124955296474523,69.81625890658465,66.3465484977249,-0.7101913708014642,-1.049412913268494,-2.621151558221726,-4.955818613473127,45.22247243540085,0.5200004577636683,0.6771642775858169,0.9194994926452686,-0.19881624047524937,2.0378152257657867,0.36034162608500964,1.4786573592055277,-1.7079261696516461,78.57139613353297,16.927508216408604,0.5591578665602589,10,-0.5649986267089915,-1.2149991989135778,-2.459999561309818,-4.479999542236332,-1.3400001525878906,1,-0.03631281530524766,1.928583106266981,28.170000076293945,-1.7894734200342841,28.25,-1.2857142857142858,28.29999923706055,-0.03631281530524766
358,2009-10-07,29.21999931335449,29.35000038146973,28.540000915527344,28.540000915527344,3238900.0,0.020251394415730317,-1.382356983577139,1.8378388131101973,73.0046725540729,67.33468255141652,-1.1369818068895583,-1.5447972088052957,-3.1033836542028013,-5.477854153054789,45.736743726172755,0.8099994659423864,0.6609125333007135,1.3954994201660114,0.12762174455745523,2.6633770957745675,0.7615605823617315,2.029438257970291,-2.2072089916399875,90.51087675333214,26.019966611056546,0.633938837804279,10,-0.9449987411498988,-1.5949993133544886,-3.0399994850158656,-5.059999465942379,-2.340000152587887,2,-0.04791237684562244,1.1702081033699288,28.63999938964844,1.928583106266981,28.170000076293945,-1.7894734200342841,28.25,-0.04791237684562244
359,2009-10-08,29.63999938964844,29.78000068664551,28.5,29.399999618530273,2112800.0,0.014373719581232125,3.9230571725151777,0.35294167145843097,71.95119795383485,68.65398163530156,-1.3335148547467348,-1.894985732955785,-3.43322679346419,-5.841968582112461,46.332160520710076,1.2800006866455114,0.6191336658799784,1.7094995498657255,0.21464597186665912,3.204353127864792,0.9620727608661923,2.4569263388652587,-2.4869764643486256,92.22215511185004,29.621379019576928,0.7474267889995325,10,-1.1149988174438512,-1.7999992370605504,-3.3849997520446813,-5.479999542236332,-2.2699985504150426,3,-0.10526312402605531,-1.382356983577139,29.21999931335449,1.1702081033699288,28.63999938964844,1.928583106266981,28.170000076293945,-0.10526312402605531
360,2009-10-09,30.09000015258789,30.649999618530273,29.56999969482422,29.68000030517578,5102900.0,0.01518221228764971,-2.4285653735066695,1.7083343267450017,75.22123333655446,70.13947195544984,-1.5165944580690223,-2.2201770765545668,-3.784693184093534,-6.230185186702506,47.09853659715744,1.0799999237060547,0.6654283990694907,2.008000278472899,0.28747925668512764,3.7285213002606703,1.147739767579015,2.868260789366783,-2.7268190063804205,79.02623782993737,18.64980364055188,0.8602605108938852,10,-0.7750005722045898,-1.6950006484985352,-3.835000514984131,-5.930000305175781,-2.1100006103515625,4,-0.11532068114848626,3.9230571725151777,29.63999938964844,-1.382356983577139,29.21999931335449,1.1702081033699288,28.63999938964844,-0.11532068114848626
361,2009-10-12,29.479999542236328,29.989999771118164,29.209999084472656,29.78000068664551,5653900.0,-0.020272535967371885,1.1666706403134413,-0.7317103806325043,65.94486562959007,69.65368244754578,-0.7118082371532424,-1.498786685584534,-3.083149216052405,-5.5391259698354816,47.691545962388034,0.8800010681152344,0.7497674694553957,1.2784996986389174,-0.4834160981361535,3.0404154954139884,0.39754180025138197,2.159457597026453,-1.7881365487965795,52.63156269039707,-3.669304732347257,0.8809578983875358,10,-0.16499996185302734,-1.0199995040893555,-3.2249999046325684,-5.319999694824219,-1.6999988555908168,0,-0.09531884360840859,-2.4285653735066695,30.09000015258789,3.9230571725151777,29.63999938964844,-1.382356983577139,29.21999931335449,-0.09531884360840859
362,2009-10-13,29.040000915527344,29.54999923706055,28.88999938964844,29.3799991607666,3046500.0,-0.014925326782267878,-1.0624953433965867,1.1333231608460832,65.17511243710203,69.2628087977052,-0.21790874506581304,-0.9557873718496275,-2.555799726690637,-5.017728668243699,48.08758050063177,0.6599998474121094,0.8511303838318014,0.7420010566711426,-0.9791440926223665,2.4631462059646516,-0.11857151797561016,1.6025736313178953,-1.052324259578544,25.116326108768572,-31.017111965534088,0.8605725746467543,10,0.27499866485595703,-0.345001220703125,-2.785001277923584,-4.880001068115234,-1.3000011444091797,1,-0.05096423563794095,1.1666706403134413,29.479999542236328,-2.4285653735066695,30.09000015258789,3.9230571725151777,29.63999938964844,-0.05096423563794095
363,2009-10-14,29.0,29.239999771118164,28.899999618530273,29.1200008392334,1882600.0,-0.001377441951317393,-1.1249903142937183,0.352945466377197,66.73306924282826,69.02177098086214,-0.15501774728293327,-0.8100386386162626,-2.422276101214379,-4.904836575680733,48.409718569618086,0.3400001525878906,0.9268728664857093,0.6085000991821303,-1.047420784952653,2.2644209833169135,-0.2194603428852595,1.4364605412495202,-0.7460910477930511,23.25581807971654,-37.082895644723,0.8279604420673913,10,0.3149995803833008,-0.30500030517578125,-2.6500000953674316,-4.744999885559082,-2.2099990844726562,2,-0.058620715963429326,-1.0624953433965867,29.040000915527344,1.1666706403134413,29.479999542236328,-2.4285653735066695,30.09000015258789,-0.058620715963429326
364,2009-10-15,29.13999938964844,29.56999969482422,28.940000534057614,28.989999771118164,1373900.0,0.004827565160291147,-4.040031738523281,-1.2499880791544442,67.31897259949292,68.99324137967089,-0.1825271631864105,-0.8453111977468204,-2.4548816151774027,-4.983643425268141,48.54349503354085,0.6299991607666051,0.9053153895992239,0.6544995307922399,-0.9433998477606949,2.2523989093451746,-0.1444501584842257,1.4534492200687055,-0.646481370809159,14.204543607294337,-49.03147425592876,0.7989496892764669,10,0.17500019073485973,-0.3699998855590856,-2.7899994850158727,-4.744998931884769,-1.8400001525878906,3,-0.07755663267737312,-1.1249903142937183,29.0,-1.0624953433965867,29.040000915527344,1.1666706403134413,29.479999542236328,-0.07755663267737312
365,2009-10-16,29.10000038146973,29.190000534057614,28.6299991607666,28.989999771118164,1857900.0,-0.0013726495887614876,2.8620662439820754,0.7333392673219549,64.07563681825285,68.80455771981255,-0.010365872227541928,-0.7442333850314675,-2.2915545917100104,-4.874079656195818,48.225264503210205,0.5600013732910121,0.8800817026558896,0.5515005111694364,-1.0385774416740539,2.1415784640129267,-0.2435384652523105,1.3465394875911834,1.5499992370605433,34.558897777379116,-26.879291155403962,0.7950389764217456,10,0.31499958038329723,-0.3250007629394567,-2.7500004768371618,-4.555000305175785,-1.7399997711181712,4,-0.05945015531126796,-4.040031738523281,29.13999938964844,-1.1249903142937183,29.0,-1.0624953433965867,29.040000915527344,-0.05945015531126796
366,2009-10-19,28.8700008392334,29.28000068664551,28.85000038146973,29.10000038146973,2190800.0,-0.007903764234408417,-2.1851820455220605,-2.0908933277846784,53.80954392102843,67.02603383252853,0.36807835320577453,-0.45402770086845123,-1.9373897941671494,-4.574507853424304,47.91666911597843,0.43000030517578125,0.8848574349531937,0.2685009002685561,-1.2882468828920999,1.825248683429212,-0.5098729913117737,1.0468747918488859,1.7395987701416011,25.53207894795579,-32.51840299251758,0.7783738915803284,10,0.7049989700317383,-0.095001220703125,-2.52000093460083,-4.325000762939453,-1.560001373291012,0,-0.030827893007456586,2.8620662439820754,29.10000038146973,-4.040031738523281,29.13999938964844,-1.1249903142937183,29.0,-0.030827893007456586
367,2009-10-20,29.1200008392334,29.21999931335449,28.61000061035156,28.90999984741211,2169800.0,0.008659507888211015,1.975618379489903,-0.9130496077488125,54.35295300335738,64.9536205491157,0.21604654309989968,-0.6374753567072027,-2.0548580806113605,-4.755489960256227,47.36157452938092,0.6099987030029297,0.9099198562765771,0.4555008888244636,-1.0766866967221773,1.9876884743711045,-0.31059290394885863,1.2215946815977858,1.4500067611694334,53.1250745058772,-1.0207360444732743,0.7660937927733211,10,0.4549989700317383,-0.34000110626220703,-2.77000093460083,-4.465001106262207,-2.1000003814697266,1,-0.046016487430264874,-2.1851820455220605,28.8700008392334,2.8620662439820754,29.10000038146973,-4.040031738523281,29.13999938964844,-0.046016487430264874
368,2009-10-21,28.09000015258789,29.13999938964844,28.040000915527344,28.979999542236328,2172000.0,-0.03537090168135526,-1.2222239347723964,-4.238072315419479,47.826095541225186,62.27305361438128,1.1945163327536399,0.46437706633612663,-0.9022065732355031,-3.6735757873048556,46.62687592035526,1.0999984741210973,0.9281839127695157,-0.6049998283386238,-2.0602623693614,0.8502627126841524,-1.3326310988500119,0.12263144217276434,2.401607168212891,3.2679265981849013,-47.71977605485106,0.727631270511388,10,1.255000114440918,0.6899995803833008,-1.7400002479553223,-3.409999847412106,-1.8199996948242188,2,-0.012459963672783458,1.975618379489903,29.1200008392334,-2.1851820455220605,28.8700008392334,2.8620662439820754,29.10000038146973,-0.012459963672783458
369,2009-10-22,27.8700008392334,28.15999984741211,27.46999931335449,28.15999984741211,2811300.0,-0.007831944185099027,3.7586406477115273,0.32584180568175974,46.20000694275167,59.048472903958746,1.2706611370033265,0.767019255854283,-0.5560379266559323,-3.4142309233529247,46.000781816370385,0.6900005340576207,0.879977741810535,-0.8524991989135735,-2.216268803221677,0.5112704053945301,-1.5343840010676253,-0.17061439675952172,2.4745100972509775,22.099515049074782,-26.804061256523255,0.6818848021540512,10,0.8599987030029297,0.9549989700317383,-1.4600009918212855,-3.1900005340576136,-1.6800003051757848,3,-0.038751341628440406,-1.2222239347723964,28.09000015258789,1.975618379489903,29.1200008392334,-2.1851820455220605,28.8700008392334,-0.038751341628440406
370,2009-10-23,27.649999618530273,27.95000076293945,27.190000534057614,27.76000022888184,2401500.0,-0.007893836170733914,2.102031124709078,0.3793137467690184,44.941629187632664,56.71477996596349,1.2383785039121236,1.0636043786674065,-0.2568898030892761,-3.149696501503172,45.31978995897498,0.7600002288818359,0.7499649788890324,-1.0865003585815423,-2.3964986619922932,0.2234979448292087,-1.7414995102869177,-0.4315012068761668,2.46455038810371,22.009523965970807,-29.33816846510546,0.6549991517053756,10,0.7300004959106445,1.2700004577636719,-1.1624994277954102,-2.9699993133544886,-1.1499996185302734,4,-0.012658241819112459,3.7586406477115273,27.8700008392334,-1.2222239347723964,28.09000015258789,1.975618379489903,29.1200008392334,-0.012658241819112459
371,2009-10-26,27.020000457763672,27.790000915527344,26.8799991607666,27.61000061035156,2260800.0,-0.02278478008890794,-1.0919514526496716,5.363607990012279,34.716989008631984,53.33054402946681,1.6569790043865744,1.7236969234558899,0.4285141728462243,-2.4823672313027956,44.16782443792447,0.9100017547607422,0.5705293160945182,-1.679499530792235,-3.138907683689329,-0.220091377895141,-2.4092036072407836,-0.9497954543436862,2.802094601612673,5.982961019991303,-40.18939792429237,0.7297040764485476,10,1.2049989700317383,1.7449989318847656,-0.2175002098083496,-2.340000152587887,-0.12000083923339844,0,0.012583277084667666,2.102031124709078,27.649999618530273,3.7586406477115273,27.8700008392334,-1.2222239347723964,28.09000015258789,0.012583277084667666
372,2009-10-27,27.71999931335449,27.790000915527344,26.8799991607666,26.8799991607666,2686500.0,0.025906692958240995,-1.1666704510878698,-1.4237287039731057,36.16235694880423,49.93379821901969,0.8381917199598483,1.010117568193337,-0.21969864859026345,-3.1386704643726517,42.0486929533545,0.9100017547607422,0.32587561217081173,-0.9380006790161168,-2.4611220481222453,0.5851206900900117,-1.699561363569181,-0.17643999446305259,1.749044238188688,37.16814458038735,-3.2554176018624617,0.7615606845530637,10,0.5050001144409215,1.0450000762939489,-0.754999160766598,-3.039999008178704,-1.0100002288818324,1,-0.014790759652529295,-1.0919514526496716,27.020000457763672,2.102031124709078,27.649999618530273,3.7586406477115273,27.8700008392334,-0.014790759652529295
373,2009-10-28,27.479999542236328,28.18000030517578,27.46999931335449,27.68000030517578,2415300.0,-0.00865800061555333,-5.454518657233836,-0.2380961031057998,29.389306030572882,45.71939082247303,0.9386097910339402,1.2122461891193907,0.07197798716330439,-2.8552883809920573,40.465022811399464,0.7100009918212926,0.14343376788849582,-1.1145004272460923,-2.7248678158521784,0.49586696135999375,-1.9196841215491354,-0.3093167329430493,1.6783586824136592,46.153834867769504,11.77507113678233,0.8051836943030435,10,0.6000003814697266,1.2849998474121094,-0.4524993896484375,-2.7999992370605433,-0.6800003051757777,2,-0.01673941383316413,-1.1666704510878698,27.71999931335449,-1.0919514526496716,27.020000457763672,2.102031124709078,27.649999618530273,-0.01673941383316413
374,2009-10-29,27.690000534057614,27.8799991607666,27.34000015258789,27.70000076293945,1993400.0,0.007641957617157802,1.9189370312136975,0.050000953670678444,25.99999465942173,41.48876391593624,0.5602080879752158,1.0057687516610478,-0.08928805396265815,-3.014976331365613,38.72618327908988,0.5399990081787109,-0.011174697651764376,-0.8739995002746603,-2.5303034690882917,0.7823044685389711,-1.702151484681476,-0.045847515867844635,1.1949546029263658,62.30774309503696,32.18957049201102,0.8281519844068148,10,0.38999938964844105,1.0749988555908239,-0.535000324249264,-2.8800001144409144,-0.75,3,-0.05128205304826183,-5.454518657233836,27.479999542236328,-1.1666704510878698,27.71999931335449,-1.0919514526496716,27.020000457763672,-0.05128205304826183
375,2009-10-30,27.26000022888184,28.11000061035156,27.25,27.6299991607666,1637900.0,-0.015529082588744969,-3.4102664423490565,36.999046347510614,26.970950908701653,38.50669802567771,0.7842260696153112,1.4311750035808544,0.3593426710304932,-2.5326608404249775,37.36370408889983,0.860000610351559,-0.19368002913484972,-1.2544998168945263,-3.0067130321094346,0.4977133983203821,-2.1306064245019805,-0.3783932092870721,1.3843601909560554,29.23082566115275,1.8794615115660491,0.8761066076074534,10,0.7899990081787074,1.504999160766598,-0.10500001907348988,-2.2449998855590856,-0.5100002288818395,4,-0.039251639245790115,1.9189370312136975,27.690000534057614,-5.454518657233836,27.479999542236328,-1.1666704510878698,27.71999931335449,-0.039251639245790115
376,2009-11-02,27.68000030517578,27.88999938964844,27.190000534057614,27.309999465942386,1350600.0,0.01540719269139812,-1.2950830949142438,-1.0000051550111864,35.83332472377212,36.448961550168235,0.1985526105114559,1.0251427625834424,-0.04804571364883614,-2.8932208745788657,36.01511445972035,0.6999988555908274,-0.39720212063464544,-0.8099997520446784,-2.595874007609847,0.9758745035204903,-1.7029368798272628,0.08293737573790594,0.7526367635735589,61.53849539669148,32.50385759864072,0.8929371277825847,11,0.3299989700317383,1.0849990844726562,-0.44750022888183594,-2.3249998092651367,-0.5799999237060511,0,-0.0426300683586025,-3.4102664423490565,27.26000022888184,1.9189370312136975,27.690000534057614,-5.454518657233836,27.479999542236328,-0.0426300683586025
377,2009-11-03,27.60000038146973,27.71999931335449,27.20000076293945,27.40999984741211,1770500.0,-0.0028901706222558277,1.418606920596377,0.513513792161345,35.53718877989935,35.08352746557648,0.044998008633470477,1.0785304881798687,0.029711618829114883,-2.7526846369428135,34.31088949727513,0.5199985504150391,-0.5889626885466939,-0.8379997253417919,-2.665561650020134,0.9895621993365502,-1.751780687680963,0.07578123699737915,0.6463201383216806,41.414135575914024,11.167327770234916,0.9137809623391717,11,-0.07000064849853871,1.1649990081787074,-0.3675003051757848,-2.050000190734867,0.04999923706054332,1,-0.02536234613277133,-1.2950830949142438,27.68000030517578,-3.4102664423490565,27.26000022888184,1.9189370312136975,27.690000534057614,-0.02536234613277133
378,2009-11-04,27.81999969482422,28.209999084472656,27.5,27.61000061035156,1299700.0,0.007970989504123116,-2.302318979436135,1.105255232645684,36.58536396257243,34.01523380111212,-0.24286883155749095,0.7887063458348749,-0.18034869866112402,-2.9025895503997177,32.21228350220039,0.7099990844726562,-0.7089357651166814,-0.5480004310607924,-2.356595064245411,1.2605942021238263,-1.4522977476531018,0.35629688553151695,-0.9400005340576172,61.76471138221278,28.27051871121813,0.9042973165923087,11,-0.27500057220458984,0.9449996948242188,-0.11999940872192383,-1.8449993133544922,0.43000030517578125,2,-0.03989937536045596,1.418606920596377,27.60000038146973,-1.2950830949142438,27.68000030517578,-3.4102664423490565,27.26000022888184,-0.03989937536045596
379,2009-11-05,26.520000457763672,27.57999992370605,25.56999969482422,27.07999992370605,8877200.0,-0.046728945051081605,1.5769242525575058,-2.666675749318739,29.126208797940933,32.25796486892415,0.9448560380607631,1.9425752233111844,1.1291953777145807,-1.5355115909001782,29.67244591785087,2.25,-0.8979591551013613,-1.6919997215271003,-3.575318185735746,0.19131874268154547,-2.6336589536314214,-0.7503404894227792,1.6899986267089844,35.98488570355172,2.5169196972565473,0.941659232104322,11,0.3699989318847656,1.5899991989135742,1.2300000190734863,-0.5450000762939453,1.5499992370605469,3,0.01055802316982657,-2.302318979436135,27.81999969482422,1.418606920596377,27.60000038146973,-1.2950830949142438,27.68000030517578,0.01055802316982657
380,2009-11-06,26.6200008392334,26.63999938964844,25.920000076293945,26.53000068664551,2204500.0,0.0037707533839974605,10.07714654615826,-0.1607147114621491,31.404956332744973,31.889961238270033,0.7636962242468996,1.6540880014655386,1.0426776738679848,-1.5673304312942307,26.48908425197558,0.7199993133544957,-0.9863366445386355,-1.418499374389647,-3.2104846490027725,0.3734859002234785,-2.3144920116962098,-0.5225067370830843,1.5899982452392578,39.77277981677889,5.081999558420705,0.8959926373065626,11,0.26999855041503906,1.4899988174438477,1.1299996376037598,-0.6450004577636719,1.6499996185302734,4,0.012021024971291094,1.5769242525575058,26.520000457763672,-2.302318979436135,27.81999969482422,1.418606920596377,27.60000038146973,0.012021024971291094
381,2009-11-09,26.670000076293945,26.709999084472656,26.479999542236328,26.61000061035156,2467000.0,0.0018782582826539773,2.2857668360604366,0.6666596024245137,29.059817077067237,31.100790141410368,0.7362532230677559,1.4575037048384125,1.0176586050421967,-1.5650903912567529,23.88277073378725,0.22999954223632812,-1.0550758029881706,-1.2280001640319824,-2.984391247301204,0.5283909192372391,-2.106195705666593,-0.34980462239737165,1.4871990203857415,41.666690749356995,8.923232227608771,0.8781955416346103,11,0.2199993133544922,1.4399995803833008,1.080000400543213,-0.6949996948242188,1.1499996185302734,0,0.0029996221776229515,10.07714654615826,26.6200008392334,1.5769242525575058,26.520000457763672,-2.302318979436135,27.81999969482422,0.0029996221776229515
382,2009-11-10,27.559999465942386,27.84000015258789,26.54999923706055,26.76000022888184,2893800.0,0.03337080566563366,-1.1147534832528645,13.333439298088665,45.359010957405985,32.87520179994738,-0.19984473877896747,0.47531068380654773,0.16639770906795093,-2.396665831890072,21.491845621703842,1.2900009155273402,-1.082338963909823,-0.26400070190429403,-1.940706717273084,1.412705313464496,-1.1023537095886873,0.5743523057800992,0.5454556427001904,75.37879663612995,37.299678416799594,0.8383530076843945,11,-0.6700000762939489,0.5500001907348597,0.19000101089477184,-1.4599990844726598,0.5,1,-0.01669082341750794,2.2857668360604366,26.670000076293945,10.07714654615826,26.6200008392334,1.5769242525575058,26.520000457763672,-0.01669082341750794
383,2009-11-11,27.29999923706055,27.690000534057614,26.76000022888184,27.68000030517578,2199600.0,-0.009433970751818621,3.6499837875985137,-0.4750017881410441,45.04346268478483,34.99114269165439,0.03569054962809659,0.6339225228700833,0.4796776437987482,-2.0612771912014125,18.971711945619507,0.9300003051757741,-0.9991138844298959,-0.4390008926391573,-2.0351133266761963,1.1571115413978816,-1.2370571096576768,0.35905532437936216,0.7547467633056577,76.21141821005045,34.61928000797426,0.7980562170185196,11,-0.4099998474121129,0.8100004196166957,0.4500012397766078,-1.1749992370605504,0.8700008392333949,2,0.01282052715205162,-1.1147534832528645,27.559999465942386,2.2857668360604366,26.670000076293945,10.07714654615826,26.6200008392334,0.01282052715205162
384,2009-11-12,26.8799991607666,27.399999618530273,26.84000015258789,27.309999465942386,1438800.0,-0.015384618609211809,-1.1960835645845331,1.1315765697937257,43.52940459918087,36.83097087948541,0.36733835448366037,0.9232640442620941,0.9398265353319886,-1.5630948428574563,16.06449479695214,0.5599994659423828,-0.9846085159880609,-0.746000957489013,-2.2413047971599873,0.7493028821819614,-1.4936528773245001,0.0016509623464742162,1.1250519134887682,49.99995032946466,5.685750246529743,0.7476519198354878,11,0.010000228881835938,1.2300004959106445,1.0700011253356934,-0.5549993515014613,1.4500007629394496,3,0.05096729471751682,3.6499837875985137,27.29999923706055,-1.1147534832528645,27.559999465942386,2.2857668360604366,26.670000076293945,0.05096729471751682
385,2009-11-13,27.3700008392334,27.45000076293945,26.45000076293945,26.959999084472656,1717300.0,0.018229229678771386,2.508762067292453,-0.9534917762282351,53.01205175251214,38.73971832712319,-0.11780753298846847,0.31306054954183793,0.4868239027932617,-1.9698341457295,13.60889292871838,1.0,-0.899833532917004,-0.16949930191039897,-1.4964585013416922,1.1574598975208943,-0.8329789016260456,0.49398029780524766,0.5863492074333472,66.18708491135637,16.320987049996923,0.6634795997156463,11,-0.48000144958496094,0.7399988174438477,0.8124995231628418,-0.8300008773803675,1.2199993133544922,4,0.025575404973587457,-1.1960835645845331,26.8799991607666,3.6499837875985137,27.29999923706055,-1.1147534832528645,27.559999465942386,0.025575404973587457
386,2009-11-16,27.979999542236328,28.1299991607666,27.3799991607666,27.459999084472656,2196900.0,0.02228712766893781,-1.2058813629682819,1.2682883712708004,52.272729546267755,40.599222856719685,-0.7607803070836958,-0.3868684874980133,-0.08928557397332781,-2.491379688647001,11.089758285023919,0.7599983215332031,-0.7986347334621513,0.4849994659423835,-0.7069119494211478,1.6769108813059148,-0.11095624173938035,1.0809551736241474,-2.4099998474121094,91.07144276302421,37.96333961701434,0.595955707681765,11,-1.0900001525878906,-0.19999980926513672,0.875,-1.005000114440918,1.010000228881836,0,0.010364578994705997,2.508762067292453,27.3700008392334,-1.1960835645845331,26.8799991607666,3.6499837875985137,27.29999923706055,0.010364578994705997
387,2009-11-17,27.78000068664551,28.149999618530273,27.57999992370605,28.07999992370605,1712400.0,-0.007147922046564559,1.5909157902950493,-0.5769211018596496,52.64085588936036,42.38316640414057,-0.5951496077886738,-0.30820836588550904,0.13427297265582538,-2.210697241998659,8.938459839020428,0.5699996948242223,-0.6765983615369464,0.35200061798095916,-0.576939780396188,1.2809410163581063,-0.11246958120761263,0.816470817169531,-2.1588010025024467,78.23534229638224,23.245928837975207,0.46447019918857285,11,-0.9200010299682653,-0.21000099182129262,1.1074991226196254,-0.8050012588501012,1.3199996948242188,1,0.0014398490709157663,-1.2058813629682819,27.979999542236328,2.508762067292453,27.3700008392334,-1.1960835645845331,26.8799991607666,0.0014398490709157663
388,2009-11-18,27.739999771118164,27.84000015258789,27.45000076293945,27.68000030517578,945300.0,-0.0014399177299724286,1.9999926640502053,-0.19999872843101577,50.453713723152624,44.75288917360852,-0.6344044825286836,-0.3117569839529821,0.1972098031904146,-2.0870311568168383,7.682771498343804,0.38999938964844105,-0.6371150216705672,0.3294997215270996,-0.5592478825252023,1.2182473255794015,-0.11487408049905312,0.7738735235532523,-2.0176480895996107,75.88234568136714,20.917345707842713,0.4443738020261513,11,-0.7049999237060547,-0.1700000762939453,1.2649998664855957,-0.7650003433227539,1.4200000762939453,2,0.011535677630300167,1.5909157902950493,27.78000068664551,-1.2058813629682819,27.979999542236328,2.508762067292453,27.3700008392334,0.011535677630300167
389,2009-11-19,26.790000915527344,27.60000038146973,26.61000061035156,27.60000038146973,1750600.0,-0.03424653437019576,1.4444454910013076,-13.500111262993988,46.1028229090719,46.38598545986707,0.3999842663616171,0.5830770987019989,1.1473279485165406,-1.0591596387829583,7.332021908526168,1.1299991607666051,-0.6133922775097318,-0.5664991378784165,-1.4688296468848385,0.33583137112800543,-1.0176643923816293,-0.11533388337520378,-0.970543316528321,20.00002243941095,-36.64134140392234,0.4511652545032111,11,0.5099992752075195,0.779998779296875,2.214998722076416,0.1849985122680664,2.229999542236328,3,0.05151172503196011,1.9999926640502053,27.739999771118164,1.5909157902950493,27.78000068664551,-1.2058813629682819,27.979999542236328,0.05151172503196011
390,2009-11-20,27.29999923706055,27.59000015258789,26.28000068664551,26.690000534057614,2654600.0,0.01903689078403925,1.2016787866062453,-0.7530853150541765,46.895413633190415,48.367718410547425,-0.0038134915724477025,0.04797277538899536,0.6582070769487132,-1.5017398564810982,7.5070280332546035,1.3099994659423793,-0.6020262263954912,-0.03900079727172567,-0.930879592992305,0.8528779984488537,-0.48494019513201536,0.406938600588564,-1.3873199572802761,54.5454081830404,-1.4155087019414978,0.44593939786028897,11,-0.0849990844726598,0.12500095367431285,1.7425003051757777,-0.32499980926514027,1.5200004577636683,4,0.037728963935180104,1.4444454910013076,26.790000915527344,1.9999926640502053,27.739999771118164,1.5909157902950493,27.78000068664551,0.037728963935180104
391,2009-11-23,27.36000061035156,27.59000015258789,27.309999465942386,27.489999771118164,1878900.0,0.002197852562924485,-1.4347732342624442,-0.213113831433801,48.03278765413178,48.66480471018363,0.049567264592962346,0.015546462766980795,0.6192436628460918,-1.494247799368786,8.132864086918849,0.2900009155273402,-0.4094187177907145,0.004000568389887604,-0.8751470180309049,0.8831481548106801,-0.43557322482050864,0.44357436160028385,-1.3578285170212858,57.754039603515785,-0.045007940259054635,0.4395737932103966,11,-0.14500045776366832,0.06499958038330433,1.7349991798400914,-0.3850011825561488,0.9399986267089915,0,0.044956122616859995,1.2016787866062453,27.29999923706055,1.4444454910013076,26.790000915527344,1.9999926640502053,27.739999771118164,0.044956122616859995
392,2009-11-24,27.309999465942386,27.51000022888184,27.01000022888184,27.29999923706055,1752700.0,-0.0018275271671688298,1.4390139514977274,-0.07692533415496364,45.69982827424789,48.737734220123976,0.06747195099939063,0.035053757997292934,0.6894907327422892,-1.3789135134951138,8.90916131450356,0.5,-0.23378767481798945,-0.0255005836486788,-0.8878709844132899,0.8368698171159323,-0.45668578403098437,0.40568461673362677,-1.2219142716041134,66.02558537894522,8.367616038138195,0.43118520038230573,11,-0.09499931335449574,0.0850000381469691,1.8650002479553187,-0.3350000381469762,1.7900009155273438,1,0.06151594060889187,-1.4347732342624442,27.36000061035156,1.2016787866062453,27.29999923706055,1.4444454910013076,26.790000915527344,0.06151594060889187
393,2009-11-25,27.020000457763672,27.28000068664551,26.75,27.28000068664551,1908600.0,-0.010618784835216277,3.0769247698344904,-25.999427808506937,55.081302704094135,50.02127845400322,0.35042746518930556,0.3044322132928201,0.996138568031057,-1.0217303577933308,9.292904153818487,0.5599994659423864,-0.044966030369185006,-0.2924996376037612,-1.1631403931430455,0.5781411179355231,-0.7278200153734034,0.14282074016588098,-0.8494386864577201,56.06060168193482,-4.159632859566486,0.4353203777696423,11,0.19499969482421875,0.33499908447265625,2.157499313354492,-0.04500102996826172,1.7399997711181676,2,0.07698001067606985,1.4390139514977274,27.309999465942386,-1.4347732342624442,27.36000061035156,1.2016787866062453,27.29999923706055,0.07698001067606985
394,2009-11-27,26.270000457763672,26.459999084472656,26.03000068664551,26.459999084472656,1051900.0,-0.02775721640613449,3.5263316401308678,0.7307633055789798,46.85816408889138,49.33751315804536,1.1228826502583225,0.9935337825284591,1.7502246281867073,-0.20886402705954055,10.141322197886563,0.9899997711181605,-0.05615296489053634,-0.9714996337890618,-1.9387585603262067,-0.004240707251916831,-1.455129097057636,-0.48787017052048753,1.8799991607666016,15.384605979539817,-45.46313627831081,0.48362946326857276,11,0.8199996948242188,0.6199989318847656,2.792499542236328,0.7049989700317383,3.1299991607666016,4,0.1100113947198027,3.0769247698344904,27.020000457763672,1.4390139514977274,27.309999465942386,-1.4347732342624442,27.36000061035156,0.1100113947198027
395,2009-11-30,26.190000534057614,26.29999923706055,26.01000022888184,26.290000915527344,1439000.0,-0.003045295862658226,3.8334366506124646,0.5263216013813506,45.714288633697656,48.60879750109313,1.1375192773919949,1.042722813589176,1.8147672598764437,-0.0581605127896232,10.72886851374874,0.28999900817871094,-0.050767727049510825,-0.9979995727539084,-2.073283211621007,0.07728406611319016,-1.5356413921874577,-0.4603577533203591,1.917599105834963,11.392424928323102,-49.73841632361395,0.5376418194335498,11,0.889999389648441,0.6999988555908239,2.587499141693119,0.7849988937377965,2.8899993896484375,0,0.10805650500181985,3.5263316401308678,26.270000457763672,3.0769247698344904,27.020000457763672,1.4390139514977274,27.309999465942386,0.10805650500181985
396,2009-12-01,26.5,26.57999992370605,26.290000915527344,26.3799991607666,1583400.0,0.011836558213859538,1.0714164072452095,-1.200003814682671,39.442233346314936,47.14228388519919,0.6654871926001817,0.6743629428265692,1.4935611866886624,-0.2944569341554839,11.288169777520157,0.3899993896484375,0.006277092225111858,-0.629000091552733,-1.7199943951553998,0.46199421204993385,-1.1744972433540681,-0.08350293975139778,1.5236956634521484,32.66665140787737,-25.56054292675576,0.5454971518013335,12,0.4250001907348633,0.3899993896484375,2.1500000953674316,0.5649995803833008,2.3700008392333984,1,0.08754715829525361,3.8334366506124646,26.190000534057614,3.5263316401308678,26.270000457763672,3.0769247698344904,27.020000457763672,0.08754715829525361
397,2009-12-02,26.899999618530273,27.01000022888184,26.43000030517578,26.43000030517578,1327900.0,0.015094325227557492,-1.4680883874764268,3.9166335532067076,46.12403315682955,46.66120826671885,0.1425195300525779,0.23107971985270837,1.0851600025147512,-0.62598220662057,11.64892892594787,0.5799999237060582,-0.0330661431447794,-0.19400043487548757,-1.2661233264941671,0.878122456743192,-0.7300618806848291,0.342061010933854,1.0431482275390636,70.07866683887838,13.542810683894842,0.5360614458093399,12,-0.09499931335448863,-0.010000228881835938,1.5949997901916504,0.5600004196166992,1.7800006866455078,2,0.05204459622244295,1.0714164072452095,26.5,3.8334366506124646,26.190000534057614,3.5263316401308678,26.270000457763672,0.05204459622244295
398,2009-12-03,26.709999084472656,27.04999923706055,26.540000915527344,26.81999969482422,1415100.0,-0.007063216979628972,-1.2666745786850384,-0.23404419373820587,48.27586073487497,46.9026569140303,0.19115109590488188,0.3516892913327574,1.2766283704907373,-0.3743038586468863,11.32661332971697,0.5099983215332067,-0.1238961308762363,-0.32850093841552663,-1.3563911431843536,0.6993892663533003,-0.8424460407999383,0.18544416396888508,1.1558228569091824,67.30764645792149,9.53422273896534,0.5139451023844134,12,0.09000110626220703,0.18000030517578125,1.7850003242492676,1.1500005722045898,1.5,3,0.08947964728259605,-1.4680883874764268,26.899999618530273,1.0714164072452095,26.5,3.8334366506124646,26.190000534057614,0.08947964728259605
399,2009-12-04,26.79999923706055,27.25,26.60000038146973,26.79999923706055,1260800.0,0.0033695303509093666,-2.2500166893960167,-0.0,43.708587243155165,46.548565092915275,0.11478971971458662,0.29907523406869885,1.194330187469923,-0.4128133769028075,10.961002042680805,0.6499996185302699,-0.2097514964699947,-0.2525007247924762,-1.2580403973348844,0.753038947749932,-0.7552705610636785,0.2502691114787261,0.9915898358212871,63.70960919342229,6.7112753712768125,0.5027698362712035,12,9.536743128535363e-07,0.09000015258788707,1.6225004196166957,1.110000610351559,1.6599998474121058,4,0.07313436744844704,-1.2666745786850384,26.709999084472656,-1.4680883874764268,26.899999618530273,1.0714164072452095,26.5,0.07313436744844704
400,2009-12-07,26.940000534057614,27.059999465942386,26.6299991607666,26.84000015258789,807600.0,0.005223929141142003,1.529426614382573,100.0,37.192128756384975,45.344047437610065,-0.09124279951944914,0.1942352540235568,1.062204552322438,-0.5009452161621972,10.575632667387616,0.4300003051757848,-0.282549648368299,-0.12849941253662323,-1.1150674454533345,0.858068620380088,-0.6217834289949771,0.3647846039217306,0.7803249850642224,67.70835816862531,14.399580969872517,0.4932840164583555,12,-0.18000030517577414,-0.050001144409176135,1.4824991226196325,1.1849994659423864,1.5599994659423864,0,0.09131399538625562,-2.2500166893960167,26.79999923706055,-1.2666745786850384,26.709999084472656,-1.4680883874764268,26.899999618530273,0.09131399538625562
401,2009-12-08,26.75,26.940000534057614,26.29999923706055,26.940000534057614,995100.0,-0.007052729409467329,5.736836821763967,-1.899998092658675,37.283945733356454,44.408949377511014,0.0034972915246385128,0.4116415584494675,1.2454625349580688,-0.26109052504534347,10.416788697423684,0.6400012969970632,-0.26016573229803086,-0.3224999427795403,-1.302894424815804,0.6578945392567235,-0.812697183797674,0.16769729823859336,0.9019125075122361,47.368463320711186,-2.6721317430154556,0.49019724101813245,12,-0.10499954223632457,0.1399993896484375,1.6574993133544922,1.375,1.6900005340576136,1,0.08710280088620759,1.529426614382573,26.940000534057614,-2.2500166893960167,26.79999923706055,-1.2666745786850384,26.709999084472656,0.08710280088620759
402,2009-12-09,27.10000038146973,28.07999992370605,26.81999969482422,27.84000015258789,6365000.0,0.013084126410083385,1.065575308263677,3.8947246900567727,42.66055848560043,43.02886668656728,-0.42401367155186875,0.026785534503300568,0.8671796945801376,-0.5598130806008434,10.808071682622197,1.3299999237060511,-0.2740064859718103,0.05050039291382191,-0.9029524898225993,1.0039532756502432,-0.4262260484543887,0.5272268342820325,-1.0900001525878906,44.94386718000774,-1.7524107276717587,0.4767264413682101,12,-0.0550003051757848,-0.21000099182129262,1.2874989509582484,1.1749992370605433,1.2999992370605433,2,0.0653136691088001,5.736836821763967,26.75,1.529426614382573,26.940000534057614,-2.2500166893960167,26.79999923706055,0.0653136691088001
403,2009-12-10,27.649999618530273,27.739999771118164,27.239999771118164,27.57999992370605,2908600.0,0.020295174513599523,3.0,-0.09459421145286409,60.858566762724465,44.58446698365984,-0.9781080809448355,-0.5224335514794056,0.2882583059483679,-1.051302928643345,11.220500086545865,0.639999389648434,-0.2904761731330048,0.5829996109008775,-0.4021339698718407,1.5681331916735957,0.0904328205145184,1.0755664012872366,-1.5985993957519504,75.84268880333218,24.705002075343586,0.49256679038635887,12,-0.6049995422363281,-0.7600002288818359,0.497499942779541,0.625,0.6900005340576172,3,0.03725138158610419,1.065575308263677,27.10000038146973,5.736836821763967,26.75,1.529426614382573,26.940000534057614,0.03725138158610419
404,2009-12-11,28.25,28.459999084472656,27.6200008392334,27.770000457763672,2189700.0,0.021699833263925994,-1.153845025235729,6.857166212533712,61.72839564314804,46.3638122069321,-1.416689033425179,-1.0693610845690387,-0.31978139326044186,-1.5909463403495465,11.94590201335398,0.8399982452392578,-0.27296768824874107,1.1144999504089341,0.0018460942627811505,2.227153806555087,0.5581730223358576,1.6708268784820106,-2.1580277832031207,90.27781947650338,37.93654169460538,0.5563269280730769,12,-0.875,-1.2350006103515625,-0.0950007438659668,0.024999618530273438,-0.5,4,-0.001415961611587413,3.0,27.649999618530273,1.065575308263677,27.10000038146973,5.736836821763967,26.75,-0.001415961611587413
405,2009-12-14,28.06999969482422,28.479999542236328,27.46999931335449,28.46999931335449,2819500.0,-0.00637169221861178,3.8095240257764664,-0.8333333333333259,58.51317442123208,48.48280565970068,-1.0526650947626521,-0.879312559952389,-0.1484659069534402,-1.3602839475665398,12.733083155384017,1.0100002288818395,-0.30001218954835807,0.899499702453614,-0.2858754248277222,2.08487482973495,0.30681213881294767,1.4921872660942803,-1.883306403320308,81.19267018272043,28.315965768444634,0.5926875636406675,12,-0.6800003051757812,-0.869999885559082,-0.570000171661377,0.039999961853027344,-0.7099990844726598,0,0.013893815243622765,-1.153845025235729,28.25,3.0,27.649999618530273,1.065575308263677,27.10000038146973,0.013893815243622765
406,2009-12-15,28.270000457763672,28.29999923706055,27.85000038146973,28.01000022888184,957300.0,0.007125071788879778,1.8125122935429216,-0.6500011920940293,61.111118469706454,50.14803736113145,-1.0897905780382402,-1.1135663399162112,-0.35242749334546275,-1.5071469514455025,13.144340269012844,0.4499988555908203,-0.2075447517622102,1.0850004196166978,-0.1481981719293799,2.3181990111627755,0.46840112384365895,1.7015997153897366,-1.9457087912158144,87.34945157976739,34.643251614295664,0.6165992957730381,12,-0.8800010681152344,-1.0250005722045898,-0.7700009346008301,-0.16000080108642578,-0.9099998474121129,1,0.008135816714257116,3.8095240257764664,28.06999969482422,-1.153845025235729,28.25,3.0,27.649999618530273,0.008135816714257116
407,2009-12-16,27.81999969482422,28.5,27.76000022888184,28.25,1557300.0,-0.0159179609357194,-1.6909119913441149,-1.6538458716942601,58.92855622331629,51.331670193180486,-0.5538019724801444,-0.696104969000892,0.07314993357997679,-1.0091194332338311,13.63699185289856,0.7399997711181605,-0.10012556755499347,0.6329997062683113,-0.604384456147848,1.8703838686844705,0.01430762506023342,1.251691787476389,-1.3663655557350545,46.03173161490336,-5.991971468165012,0.6186920812080788,12,-0.4200000762939453,-0.5649995803833008,-0.32000017166137695,0.28999996185302734,-0.3899993896484375,2,0.022286155500883975,1.8125122935429216,28.270000457763672,3.8095240257764664,28.06999969482422,-1.153845025235729,28.25,0.022286155500883975
408,2009-12-17,28.059999465942386,28.15999984741211,27.56999969482422,27.59000015258789,1794700.0,0.008626878998953424,-1.3137250502081252,-1.0930208832348693,72.54405035012074,54.535610538398885,-0.650581237035933,-0.9601282397425699,-0.20768590330218828,-1.19920928501379,14.232072430212014,0.5900001525878906,0.03803301781971413,0.8569994926452686,-0.41819025780971586,2.132189243100253,0.2194046174177764,1.494594367872761,-1.4426560579803542,57.28153002590708,0.5974826837075611,0.6375948752274927,12,-0.6599998474121129,-0.8049993515014684,-0.5599999427795446,0.05000019073485973,-0.5599994659423864,3,0.012116898042017432,-1.6909119913441149,27.81999969482422,1.8125122935429216,28.270000457763672,3.8095240257764664,28.06999969482422,0.012116898042017432
409,2009-12-18,28.170000076293945,28.36000061035156,27.21999931335449,28.35000038146973,2769800.0,0.003920192888281049,10.399969482538696,-0.38297993222815635,74.74997067454281,58.70870408486086,-0.6099534777864406,-1.0133993597223387,-0.3716262432500663,-1.265338861592621,14.553129077290212,1.1400012969970703,0.11835356919557327,0.8980001449584947,-0.43129079121384706,2.2272910811308364,0.2333546768723238,1.5626456130446655,-1.4020441409688758,74.21876979059417,11.317958138161913,0.6646454680861702,12,-0.7700004577636719,-0.9149999618530273,-0.6700005531311035,-0.06000041961669922,-0.5599994659423864,4,0.006034791474388568,-1.3137250502081252,28.059999465942386,-1.6909119913441149,27.81999969482422,1.8125122935429216,28.270000457763672,0.006034791474388568
410,2009-12-21,28.32999992370605,28.399999618530273,27.989999771118164,28.190000534057614,1190400.0,0.005679795774894192,1.9285831062669556,-0.7777730682829499,73.76620687229351,62.762288655853865,-0.616922725319835,-1.1513056865466211,-0.5993258175189169,-1.3794531959578151,14.545485417299822,0.4099998474121094,0.21209729205247996,1.0064999580383258,-0.4046476390547795,2.417647555131431,0.30092615949177315,1.7120737565848785,-1.4234804632069888,86.71875116415235,19.167609824981,0.705573798546552,12,-0.6700000762939418,-1.0749998092651332,-0.8300004005432093,-0.22000026702880504,-0.6700000762939418,0,-0.020472994185245952,10.399969482538696,28.170000076293945,-1.3137250502081252,28.059999465942386,-1.6909119913441149,27.81999969482422,-0.020472994185245952
411,2009-12-22,28.59000015258789,28.670000076293945,27.75,27.770000457763672,698300.0,0.009177558403884012,-1.139533542697965,5.85716621253406,72.77625801303888,66.10847749223592,-0.6576274313786605,-1.3854662708166359,-0.9057352180469138,-1.5925482352054274,14.66386401925129,0.9200000762939453,0.3421116271792002,1.2050002098083503,-0.3157958975971873,2.725796317213888,0.4446021561055815,1.9653982635111191,-1.5560022489287526,94.48276678531685,26.125615660695757,0.7603980537027683,12,-0.6450004577636719,-1.25,-1.0900006294250488,-0.48000049591064453,-0.7900009155273402,1,-0.04302201943587591,1.9285831062669556,28.32999992370605,10.399969482538696,28.170000076293945,-1.3137250502081252,28.059999465942386,-0.04302201943587591
412,2009-12-23,28.989999771118164,29.01000022888184,28.6200008392334,28.75,642600.0,0.01399089249371932,1.7857030946655224,0.29268275663152804,79.08161254489204,68.13326035692121,-0.8508083088501301,-1.7424895166988534,-1.3342681932813996,-1.943319490054634,14.605086167819378,0.42000007629394887,0.5146133841189311,1.5209998130798326,-0.15955010491198252,3.2015497310716476,0.6807248540839268,2.3612747720757383,-1.7924016501955435,98.88265656234131,29.137256997561394,0.8402749589959069,12,-0.875,-1.4799995422363246,-1.6550002098083496,-0.880000114440918,-0.9300003051757777,2,-0.056226256420689014,-1.139533542697965,28.59000015258789,1.9285831062669556,28.32999992370605,10.399969482538696,28.170000076293945,-0.056226256420689014
413,2009-12-24,29.10000038146973,29.290000915527344,28.93000030517578,29.15999984741211,249500.0,0.003794432949984161,1.2499925494567063,-0.2499980131765979,79.1877995659577,70.07319412612229,-0.8196958156776155,-1.779929872830884,-1.4708226932798603,-2.000557246253834,14.380907266808668,0.3600006103515625,0.720766642969366,1.5270004272460973,-0.28857081668218143,3.342571671174376,0.6192148052819597,2.434786049210235,-1.6849140075920026,90.82123734309324,19.473268626823554,0.9077856219641391,12,-0.8450002670288121,-1.4499998092651403,-1.8850007057189977,-0.990000724792484,-1.0400009155273438,3,-0.05738831802068878,1.7857030946655224,28.989999771118164,-1.139533542697965,28.59000015258789,1.9285831062669556,28.32999992370605,-0.05738831802068878
414,2009-12-28,29.15999984741211,29.25,29.0,29.18000030517578,307800.0,0.0020618372905789606,2.125002980235081,0.33334392980896527,78.75644903305894,72.3224468607697,-0.8236528518991335,-1.6994482059669664,-1.561739622791805,-2.0017998224416687,13.443901633487226,0.25,0.8960062688444772,1.4424999237060554,-0.39629694398808724,3.281296791400198,0.5231014898589841,2.3618983575531267,-1.4824254377034372,91.55837721883964,18.934169199713182,0.9193984338470711,12,-0.9049997329711914,-1.5099992752075195,-1.8575000762939453,-1.0500001907348633,-2.3199996948242188,0,-0.05692729273314556,1.2499925494567063,29.10000038146973,1.7857030946655224,28.989999771118164,-1.139533542697965,28.59000015258789,-0.05692729273314556
415,2009-12-29,29.020000457763672,29.309999465942386,28.96999931335449,29.13999938964844,935100.0,-0.00480107648768946,-2.0908933277846784,5.999809269502371,79.7900215164868,74.39788053263419,-0.5975645969385717,-1.4087910211704724,-1.4536324681057984,-1.7962355671448549,12.464163504677202,0.34000015258789773,0.9463573715410476,1.1610005378723152,-0.617430728306644,2.9394318040512744,0.27178490478283734,2.050216170961793,-1.1166863372403846,81.41031362446475,5.360447808288981,0.8892156330894793,12,-0.7550010681152344,-1.360000610351559,-1.5850005149841309,-0.9100008010864258,-1.9200000762939418,1,-0.048587175229864554,2.125002980235081,29.15999984741211,1.2499925494567063,29.10000038146973,1.7857030946655224,28.989999771118164,-0.048587175229864554
416,2009-12-30,28.81999969482422,29.06999969482422,28.70000076293945,29.0,1051600.0,-0.006891824940889912,1.3124955296474008,1.500015894713374,73.49724711357315,76.01662396488496,-0.3479304808454273,-1.081520090447846,-1.281090808170326,-1.5306883108005707,11.709597848007066,0.3699989318847692,0.9464998716273918,0.8449997901916504,-0.8613909379668918,2.5513905183501926,-0.008195573887618934,1.6981951542709197,-0.6916159190338753,28.985399078942127,-48.89244340864283,0.8531953640792711,12,-0.5550003051757812,-1.1599998474121058,-1.4999995231628418,-0.7100000381469727,-1.9799995422363281,2,-0.04024982164106106,-2.0908933277846784,29.020000457763672,2.125002980235081,29.15999984741211,1.2499925494567063,29.10000038146973,-0.04024982164106106
417,2009-12-31,28.29999923706055,28.940000534057614,28.270000457763672,28.809999465942386,966900.0,-0.018043041751213296,-1.3508865859330401,2.833329801212224,58.95315545088797,74.50652453163686,0.27638287800141015,-0.4756439308922502,-0.8032175316567134,-0.9460626501578879,11.313090701786328,0.6700000762939418,0.9649356388931203,0.2549993515014677,-1.3790400901925288,1.8890387931954642,-0.5620203693455288,1.0720190723484642,1.010000228881836,2.884500760189526,-72.14224308954238,0.8170197208469979,12,-0.03499984741211293,-0.6399993896484375,-0.9799990653991735,-0.18999958038330433,-1.4399986267089915,3,-0.01766784499927543,1.3124955296474008,28.81999969482422,-2.0908933277846784,29.020000457763672,2.125002980235081,29.15999984741211,-0.01766784499927543
418,2010-01-04,29.10000038146973,29.13999938964844,28.20000076293945,28.53000068664551,1199700.0,0.02826859243732871,1.8923136513824144,-1.1176459588536465,61.096599892929675,72.98948333367984,-0.4029550350885778,-1.1461766442941972,-1.6037132644729866,-1.6764498560658545,11.05563260187848,0.9399986267089915,0.97534855140362,0.9355004310607953,-0.6358279950801453,2.506828857201736,0.14983621799032676,1.7211646441312638,0.1891991043090826,81.08114145498234,7.653763635069353,0.7856642130704699,1,-0.5700006484985387,-1.4400005340576172,-1.795000553131107,-0.990000724792484,-2.2600002288818395,0,-0.03573886260804293,-1.3508865859330401,28.29999923706055,1.3124955296474008,28.81999969482422,-2.0908933277846784,29.020000457763672,-0.03573886260804293
419,2010-01-05,28.76000022888184,29.170000076293945,28.649999618530273,28.959999084472656,957100.0,-0.011683853887658247,-1.4761922062115975,-0.3508753731043559,58.64661546308619,71.30952873265682,0.0330091865703217,-0.6870338557210118,-1.2610764086065593,-1.266349749174445,11.10149383850624,0.5200004577636719,1.0267304037621798,0.4975002288818402,-0.9555383332050091,1.9505387909686895,-0.22901905216158625,1.2240195099252666,0.48563130798340026,50.450461286792006,-21.086082587279734,0.7265192810434247,1,-0.23000049591064808,-1.1000003814697266,-1.4750003814697301,-0.6500005722045934,-1.5900001525878942,1,-0.024339386556627596,1.8923136513824144,29.10000038146973,-1.3508865859330401,28.29999923706055,1.3124955296474008,28.81999969482422,-0.024339386556627596
420,2010-01-06,29.399999618530273,29.440000534057614,28.78000068664551,28.899999618530273,2014600.0,0.022253107946978545,1.2758543579490182,-2.5000143051966455,62.753934496600166,70.1959372308303,-0.4908692606067362,-1.1945310309923585,-1.883855501048025,-1.8551279732254287,11.286030209340487,0.6800003051757741,1.0210611038022819,1.0144996643066406,-0.3825721470404133,2.4115714756536946,0.31596375863311366,1.7130355699801676,-1.1999988555908239,96.77411912009714,26.112636229878518,0.6985359056735279,1,-0.5799989700317418,-1.6749992370605469,-2.4099998474121094,-1.2899999618530273,-2.3199996948242223,2,-0.08707481289655739,-1.4761922062115975,28.76000022888184,1.8923136513824144,29.10000038146973,-1.3508865859330401,28.29999923706055,-0.08707481289655739
421,2010-01-07,29.07999992370605,29.15999984741211,28.770000457763672,29.10000038146973,2051300.0,-0.010884343502594263,4.571444141689374,-0.04000091552735796,64.65116155282975,68.59255378726782,-0.1051066545061694,-0.7283672322304646,-1.5296890249669453,-1.4941895132406735,11.059353030239338,0.6299991607666016,0.9925199582404787,0.5779999732971142,-0.6191124247067954,1.7751123713010237,-0.020556225704840614,1.176556172299069,-0.8551991653442386,70.96768735473769,-2.693244413260331,0.5985561990019544,1,-0.25999927520751953,-1.2149991989135707,-2.095000267028805,-0.970000267028805,-1.6399993896484375,3,-0.068088017449485,1.2758543579490182,29.399999618530273,-1.4761922062115975,28.76000022888184,1.8923136513824144,29.10000038146973,-0.068088017449485
422,2010-01-08,28.8700008392334,28.88999938964844,28.489999771118164,28.54999923706055,1168300.0,-0.0072214265826548996,1.2222281091219036,-15.999713904247429,59.484792581441965,66.40333078898828,0.09619660831964794,-0.3994448790780396,-1.3098254298073613,-1.2504440330074544,11.497822501238383,0.5900001525878871,0.9593850925578877,0.2795008659362779,-0.7278717171786582,1.286873449051214,-0.22418542562119015,0.7831871574937459,-0.6208960853576713,54.03227419064597,-20.80411474500429,0.5036862915574685,1,-0.050000190734866834,-1.0000009536743164,-1.962501049041748,-0.7600011825561523,-0.2800006866455078,4,-0.07031522783632216,4.571444141689374,29.07999992370605,1.2758543579490182,29.399999618530273,-1.4761922062115975,28.76000022888184,-0.07031522783632216
423,2010-01-11,28.68000030517578,28.989999771118164,28.20000076293945,28.81999969482422,1281700.0,-0.0065812444937449754,2.291665673254988,-0.4374959022011934,55.86207108227338,63.85951101667877,0.2462507075560012,-0.1352575058815475,-1.1042277293424831,-1.0266609712418457,11.781332877519468,0.7899990081787145,0.9120494796302978,0.03800029754638601,-0.867040794526897,0.943041389619669,-0.4145202484902555,0.4905208435830275,0.7600002288818324,38.709647648039024,-34.70928028918877,0.4525205460366423,1,0.14000034332275035,-0.8100004196166992,-1.8325004577636719,-0.5700006484985352,0.4599990844726598,0,-0.0634588450299205,1.2222281091219036,28.8700008392334,4.571444141689374,29.07999992370605,1.2758543579490182,29.399999618530273,-0.0634588450299205
424,2010-01-12,28.209999084472656,28.76000022888184,28.18000030517578,28.59000015258789,1352500.0,-0.016387769027265464,-1.6363715179941727,2.714305177111717,48.712437832123136,60.4064461628606,0.6339940043147294,0.3495130064850187,-0.6305392131016845,-0.5284607320334054,11.23512522893932,0.5799999237060582,0.7832617908116006,-0.4300008773803725,-1.3388582091391363,0.4788564543783913,-0.8844295432597562,0.02442778849901117,1.2052014541625944,2.380855067264309,-66.49072082075075,0.4544286658793826,1,0.600001335144043,-0.3399991989135742,-1.3649992942810059,-0.09999942779541016,0.720001220703125,1,-0.04856430260002531,2.291665673254988,28.68000030517578,1.2222281091219036,28.8700008392334,4.571444141689374,29.07999992370605,-0.04856430260002531
425,2010-01-13,28.459999084472656,28.59000015258789,28.290000915527344,28.35000038146973,727400.0,0.008862105923910013,-1.6087158435958038,-0.28946945741102315,48.602139511226696,57.64032309593321,0.3310136573778948,0.13726659901143634,-0.860008555764594,-0.7614550756565244,10.873241404054205,0.3800010681152344,0.6433658628001311,-0.19950084686279368,-1.0729089169608415,0.6739072232352541,-0.6362048819118158,0.23720318818622843,0.9057934448242158,28.5713173557129,-35.52967934712459,0.4367040350490238,1,0.35000133514404297,-0.5899991989135742,-1.6149992942810059,-0.34999942779541016,0.1900005340576172,2,-0.045326741028692275,-1.6363715179941727,28.209999084472656,2.291665673254988,28.68000030517578,1.2222281091219036,28.8700008392334,-0.045326741028692275
426,2010-01-14,28.5,28.63999938964844,28.229999542236328,28.3700008392334,1044700.0,0.0014055135915014283,1.0000093041864013,1.1818244871773023,44.2890507145439,56.01097812522831,0.26915135650664723,0.12161544601873686,-0.8921306314633881,-0.7896335947961646,10.495686249581706,0.4099998474121129,0.49639155668823776,-0.1709999084472642,-1.0287304843577516,0.6867306674632232,-0.5998651964025079,0.2578653795079795,0.8183608403320299,39.50616121109653,-19.36094699609039,0.4288652879552444,1,0.3100004196166992,-0.630000114440918,-1.6750001907348633,-0.3900003433227539,-0.07999992370605469,3,-0.04982456408048941,-1.6087158435958038,28.459999084472656,-1.6363715179941727,28.209999084472656,2.291665673254988,28.68000030517578,-0.04982456408048941
427,2010-01-15,28.440000534057614,28.59000015258789,28.13999938964844,28.520000457763672,2627200.0,-0.0021052444190311492,3.090928794985359,-0.615388001232476,42.21698601248224,53.913243249623044,0.392359228835204,0.242898955954729,-0.8222080488908716,-0.7250661570956147,9.922963626089578,0.4500007629394496,0.3466844444278365,-0.2619994163513226,-1.0303911153112786,0.5063922826086333,-0.6461952658313024,0.12219643312865713,0.8328258848681678,35.29423644380548,-18.724088440216548,0.3841958494799784,1,0.3499994277954137,-0.31000041961669567,-1.672500610351559,-0.33000087738036754,0.2099990844726598,4,-0.03516174336222233,1.0000093041864013,28.5,-1.6087158435958038,28.459999084472656,-1.6363715179941727,28.209999084472656,-0.03516174336222233
428,2010-01-19,28.399999618530273,28.520000457763672,28.20000076293945,28.25,1356400.0,-0.0014065019260263156,-1.5600170899740917,-1.8749970197648358,40.9952646263475,51.951982045540966,0.36053716705593075,0.32641323311227666,-0.779636558203677,-0.6758933353413212,9.616186458600463,0.3199996948242223,0.23795759607084221,-0.31900033950805806,-1.0412456889284023,0.4032450099122862,-0.680123014218232,0.042122335202115835,0.8048571786388692,41.935464023453626,-7.031324480391113,0.36112267471017256,1,0.3900003433227539,-0.0699996948242223,-1.432499885559082,-0.28999996185302734,3.4300003051757777,1,0.006690159739778601,3.090928794985359,28.440000534057614,1.0000093041864013,28.5,-1.6087158435958038,28.459999084472656,0.006690159739778601
429,2010-01-20,28.34000015258789,28.43000030517578,27.86000061035156,28.149999618530273,1451900.0,-0.0021126572798696452,2.081072442998777,1.2666734483679412,41.78744228432003,49.622371799732065,0.39637765001010195,0.4214074719879548,-0.6758014436133806,-0.599792543483769,10.046966602382714,0.5699996948242223,0.2310526403393176,-0.3874998092651367,-1.0861567341365017,0.3111571156062283,-0.7368282717008192,-0.03817134682945422,0.8009652001300083,61.538499158808925,15.98674661890616,0.34932846243568233,1,0.1700000762939453,-0.01000022888183949,-1.3725004196166992,-0.23000049591064453,3.4099998474121094,2,0.028228625008934527,-1.5600170899740917,28.399999618530273,3.090928794985359,28.440000534057614,1.0000093041864013,28.5,0.028228625008934527
430,2010-01-21,27.75,28.46999931335449,27.65999984741211,28.420000076293945,2202100.0,-0.020818636182470707,1.1038986774865658,-3.526306279174823,38.189855605791244,46.68222669450556,0.8132316151653001,1.0179166755320423,-0.05114150399088402,0.004318947435049125,10.5708389667457,0.8099994659423793,0.1341828977919235,-0.9484999656677253,-1.7562593120870247,-0.14074061924842596,-1.3523796388773768,-0.5446202924580739,1.2884881733285916,9.183693329336949,-36.87470021884535,0.4038796732096502,1,0.5749998092651367,0.5799999237060511,-0.5550003051757812,0.3599996566772461,3.4300003051757812,3,0.04252253351984803,2.081072442998777,28.34000015258789,-1.5600170899740917,28.399999618530273,3.090928794985359,28.440000534057614,0.04252253351984803
431,2010-01-22,27.36000061035156,27.690000534057614,27.26000022888184,27.54999923706055,1273200.0,-0.014054032059403254,-1.2051332211745411,0.2835800075724685,39.31820112810954,44.44149431080196,1.0433059167057053,1.381893228849055,0.36808858397736444,0.4115742669434006,10.985937842136506,0.4899997711181605,0.05542524518091341,-1.2769993782043478,-2.2826068551743184,-0.2713919012343773,-1.779803116689333,-0.7741956397193626,1.5406387303853855,7.518826105723971,-42.18314791082419,0.5028037384849855,1,0.764999389648441,0.9699993133544922,-0.06500101089477184,0.7499990463256871,4.139999389648441,4,0.047149085504429644,1.1038986774865658,27.75,2.081072442998777,28.34000015258789,-1.5600170899740917,28.399999618530273,0.047149085504429644
432,2010-01-25,27.36000061035156,27.59000015258789,27.20000076293945,27.59000015258789,914800.0,0.0,2.391305790058578,1.2105326560523355,25.833339073039156,41.10496853199815,0.9013764423350104,1.321258131445763,0.36923022587324894,0.4304424282328192,11.023697710842328,0.38999938964844105,-0.10973313112426553,-1.1954994201660192,-2.3358312362797022,-0.05516760405233612,-1.765665328222859,-0.6253335121091794,1.3437620369627723,12.121203363870151,-32.22305991252071,0.5701659080568409,1,0.6199998855590856,0.9600000381469727,-0.04250097274779918,0.7499990463256871,4.2899990081787145,0,0.038742669674551866,-1.2051332211745411,27.36000061035156,1.1038986774865658,27.75,2.081072442998777,28.34000015258789,0.038742669674551866
433,2010-01-26,27.43000030517578,27.559999465942386,27.04999923706055,27.25,855700.0,0.002558468321003593,1.318190093893827,-0.7826115801170828,30.030030718050867,39.029145519323464,0.7100911451279828,1.180242998085241,0.3095909805617971,0.38821241745337076,10.80732537452757,0.5100002288818359,-0.2718386940267621,-1.0419997215270982,-2.2566054039833823,0.1726059609291859,-1.6493025627552385,-0.4346968802989579,1.0632356783260661,26.76063716186527,-16.11677843326384,0.6073028412281417,1,0.4149990081787145,0.8149995803833008,-0.10250043869018555,0.6799993515014648,4.520000457763668,1,0.04447682463657454,2.391305790058578,27.36000061035156,-1.2051332211745411,27.36000061035156,1.1038986774865658,27.75,0.04447682463657454
434,2010-01-27,27.5,27.56999969482422,26.989999771118164,27.32999992370605,1216500.0,0.002551939265236225,2.7419414381433467,0.9444432670707611,15.579719910023002,35.35998778585638,0.5909292508832706,1.0324374003524923,0.2645186771665955,0.34204091750862986,10.611092800706391,0.5799999237060547,-0.40120229222191384,-0.8890000343322768,-2.1321859587137233,0.35418589004916967,-1.5105929965230018,-0.2674070721415518,0.762318104071241,34.45948558275971,-1.5342502934871902,0.621592962190724,1,0.3149995803833008,0.7150001525878906,-0.1725001335144043,0.6099996566772461,4.849998474121087,2,0.15745454268022008,1.318190093893827,27.43000030517578,2.391305790058578,27.36000061035156,-1.2051332211745411,27.36000061035156,0.15745454268022008
435,2010-01-28,27.61000061035156,27.899999618530273,27.420000076293945,27.84000015258789,1200000.0,0.00400002219460216,1.742866485013624,-1.3529378765609323,21.17649698751248,32.791926260630675,0.38853520182164303,0.855235331204284,0.16544098830999232,0.25195989587043144,10.034072299669743,0.4799995422363281,-0.5054393808381512,-0.708499431610111,-1.9609036031275053,0.5439047399072834,-1.3347015173688064,-0.08229734585141557,0.4233001937881298,68.13197177961906,35.05185855494903,0.6262020857586964,1,0.1799993515014684,0.6049995422363317,-0.28250074386596324,0.49999904632568715,5.239997863769528,3,0.14994564643712005,2.7419414381433467,27.5,1.318190093893827,27.43000030517578,2.391305790058578,27.36000061035156,0.14994564643712005
436,2010-01-29,27.65999984741211,28.0,27.45000076293945,27.59000015258789,1397900.0,0.0018109103931640558,-2.1428664850135806,-0.3043471049707216,24.686185456434742,30.84405953218095,0.23116028313541648,0.7524547055656114,0.10750578516872977,0.21694438524443171,9.842135568173779,0.5499992370605504,-0.5406526812977006,-0.6005002021789565,-1.8625196877290051,0.6615192833710921,-1.2315099449539808,0.030509540596067808,-0.6700000762939453,66.33662618430272,34.42354669767511,0.6310097427750235,1,0.0950002670288086,0.5550003051757812,-0.2024998664855957,0.4499998092651367,5.810001373291016,4,0.1272595978735338,1.742866485013624,27.61000061035156,2.7419414381433467,27.5,1.318190093893827,27.43000030517578,0.1272595978735338
437,2010-02-01,27.79999923706055,27.90999984741211,27.57999992370605,27.84000015258789,826800.0,0.0050614385546188245,2.6666596024244873,-0.5714441416893226,31.196559599750415,29.755314529225714,-0.010248160870670375,0.6040456793107296,-0.032518840523781734,0.08858379193751986,10.375100622090272,0.32999992370605824,-0.5952989207865294,-0.4355008125305133,-1.7139285826815573,0.8429269576205307,-1.074714697606037,0.20371307254501048,-0.7897994613647512,80.19794875087612,47.1144771314935,0.6392138850755229,2,-0.0699996948242223,0.4150009155273402,-0.15749931335449574,0.31000041961669567,5.850002288818356,0,0.1330935562763229,-2.1428664850135806,27.65999984741211,1.742866485013624,27.61000061035156,2.7419414381433467,27.5,0.1330935562763229
438,2010-02-02,28.059999465942386,28.1299991607666,27.75,27.78000068664551,993100.0,0.009352526475440603,-1.235288177809645,-6.999809269502815,46.47888080678202,30.276585476165934,-0.36157255237566943,0.2763024536216925,-0.28823405402798485,-0.15846691242523647,10.458626514343486,0.37999916076660156,-0.6299303958053599,-0.12350053787231019,-1.3368172590020038,1.0898161832573834,-0.730158898437157,0.4831578226925366,-1.0300036857605015,93.85967260510532,54.542354896259596,0.6066583605648472,2,-0.32999992370605824,0.15500068664550426,-0.24749946594238637,-0.27999973297119496,6.969999313354489,1,0.12794013616946875,2.6666596024244873,27.79999923706055,-2.1428664850135806,27.65999984741211,1.742866485013624,27.61000061035156,0.12794013616946875
439,2010-02-03,28.059999465942386,28.25,27.81999969482422,27.989999771118164,1106700.0,0.0,-1.0975632449129598,0.2500000000000127,39.361707524189505,30.406791244876857,-0.4531177043766661,0.23312364213639825,-0.25323470276505233,-0.15145345534489607,10.403704263192546,0.43000030517578125,-0.6544305245614623,-0.08850049972533824,-1.2718101119542027,1.0948091125035262,-0.6801553058397687,0.5031543063890922,-0.986003550537113,77.10836728644055,34.926794675871704,0.591654806114432,2,-0.43999958038330433,0.15500068664550426,-0.10749912261963246,-0.4899997711181676,6.910001754760739,2,0.13863155278098005,-1.235288177809645,28.059999465942386,2.6666596024244873,27.79999923706055,-2.1428664850135806,27.65999984741211,0.13863155278098005
440,2010-02-04,26.84000015258789,27.93000030517578,26.78000068664551,27.85000038146973,1713800.0,-0.04347823722645683,-1.0353990665800266,-14.428637602179155,22.87579784581642,28.57985754684429,0.6975814215067331,1.3191332574770023,0.9718677883956701,1.0758811848497487,10.575428016868358,1.279998779296875,-0.7058314484481834,-1.1804998397827156,-2.347528752859933,-0.013470926705497988,-1.7640142963213243,-0.5969853832441068,1.4099998474121094,4.081598229148999,-36.85054544439168,0.5835144565386085,2,0.6750001907348633,1.2700004577636719,1.1125001907348633,0.7299995422363281,8.110000610351555,3,0.20529054732519914,-1.0975632449129598,28.059999465942386,-1.235288177809645,28.059999465942386,2.6666596024244873,27.79999923706055,0.20529054732519914
441,2010-02-05,27.10000038146973,27.13999938964844,26.3799991607666,26.729999542236328,2351100.0,0.009687042749765729,2.377787385187879,-0.3663373815697309,29.447839838799908,28.98146874303993,0.4434557362902041,0.9520002992058849,0.7181628596291709,0.8243236157165335,10.953878730550889,0.7600002288818395,-0.7600163255947052,-0.8214996337890597,-1.9452202226420425,0.3022209550639232,-1.383359928215551,-0.2596393393625682,1.1499996185302699,38.50272179547743,-3.01276251927802,0.5618602944264915,2,0.21499919891357067,0.8099994659423793,0.8624992370605433,0.46999931335448863,9.370000839233402,4,0.2121770484026655,-1.0353990665800266,26.84000015258789,-1.0975632449129598,28.059999465942386,-1.235288177809645,28.059999465942386,0.2121770484026655
442,2010-02-08,26.84000015258789,27.270000457763672,26.81999969482422,26.979999542236328,1045200.0,-0.00959410425173357,-4.0,-0.3783758705480228,27.586199336702748,28.709931922890135,0.6950262739181419,1.1089781050287826,0.9831788916501338,1.0910209769655523,11.77440855854534,0.4500007629394531,-0.7578973388394203,-0.9799998283386238,-2.1096943207237437,0.14969466404649623,-1.5448470745311838,-0.41515258214606376,1.3351998138427739,24.598972480133494,-16.166778094642122,0.5648472461925599,2,0.47499942779541016,1.0699996948242188,1.1224994659423828,0.5999994277954102,9.84000015258789,0,0.2470194124598757,2.377787385187879,27.10000038146973,-1.0353990665800266,26.84000015258789,-1.0975632449129598,28.059999465942386,0.2470194124598757
443,2010-02-09,26.86000061035156,27.1299991607666,26.63999938964844,27.040000915527344,1518100.0,0.0007451735339032428,1.7222451812526955,1.2857220708447121,28.488370158853428,30.144226394982404,0.6544956449826813,0.9967401400177422,0.9778790242318323,1.0775826240370634,13.231503514527168,0.4899997711181605,-0.735526879154353,-0.8689993858337424,-2.000218952071183,0.2622201804036983,-1.4346091689524627,-0.303389602715022,1.243391323852542,25.668515196053743,-11.954515149724674,0.5656097831187195,2,0.45499897003174183,1.0499992370605504,1.1024990081787145,0.5799989700317418,9.809997558593754,1,0.25279228448381175,-4.0,26.84000015258789,2.377787385187879,27.10000038146973,-1.0353990665800266,26.84000015258789,0.25279228448381175
444,2010-02-10,26.84000015258789,26.90999984741211,26.479999542236328,26.809999465942386,1727800.0,-0.0007446186637821706,4.0588248493756245,-0.16667019878775302,34.146338221552995,31.58531986543135,0.638136501322446,0.957956108573665,1.0368292004259914,1.1020197583453992,14.87194759479472,0.43000030517578125,-0.6629164518041541,-0.8204998970031738,-1.9942020786979988,0.35320228469165116,-1.407350987850588,-0.23364880615575956,1.1944560706787115,29.6774614315933,-11.06612626696419,0.5868510908474133,2,0.47499942779541016,1.0699996948242188,1.2549996376037598,0.5999994277954102,9.34000015258789,2,0.3051415268311506,1.7222451812526955,26.86000061035156,-4.0,26.84000015258789,2.377787385187879,27.10000038146973,0.3051415268311506
445,2010-02-11,27.170000076293945,27.29999923706055,26.559999465942386,26.809999465942386,1522300.0,0.01229507905476801,1.3871001482812024,11.999745692670894,46.61920693650571,34.02232225210591,0.267264553020901,0.5548024938178315,0.7529957131424894,0.7691595416173627,16.281523967469948,0.7399997711181641,-0.6110802264333195,-0.4260000228881822,-1.5556647611106094,0.703664715334245,-0.9908323919993975,0.1388323462230332,0.7982778644726558,85.86965761021642,39.232859189566305,0.5648323691112144,2,0.14499950408935547,0.7399997711181641,0.9249997138977051,0.26999950408935547,9.629999160766602,3,0.2870813810271111,4.0588248493756245,26.84000015258789,1.7222451812526955,26.86000061035156,-4.0,26.84000015258789,0.2870813810271111
446,2010-02-12,27.07999992370605,27.13999938964844,26.709999084472656,26.940000534057614,1550700.0,-0.003312482603429201,2.307716008626987,0.3888865341414865,45.17240131935929,35.57519355428467,0.29763959875716495,0.5617673248444426,0.8790746061029004,0.8562260418523131,17.756143447520383,0.46000099182128906,-0.5296099323165997,-0.4450001716613805,-1.5122047688560514,0.6222044255332904,-0.9786024702587142,0.08860212693595315,0.8247468658605506,73.17080545967045,21.252278505006473,0.5336022985973351,2,0.23499965667724965,0.6899995803833043,1.1925005912780797,0.42500019073486683,9.489999771118168,4,0.2906204158569414,1.3871001482812024,27.170000076293945,4.0588248493756245,26.84000015258789,1.7222451812526955,26.86000061035156,0.2906204158569414
447,2010-02-16,27.440000534057614,27.540000915527344,27.01000022888184,27.229999542236328,1673800.0,0.01329396644630032,1.5853581380635204,1.5000136239781763,50.15674337316038,35.98384495054893,-0.13275800075599875,0.12965547263662458,0.5471846839974361,0.49455700640750777,18.83221492395835,0.5300006866455043,-0.47283284093913025,-0.034999561309817295,-1.0115559138399952,0.9415567912203606,-0.523277737574908,0.45327861495527344,0.4037563503569892,90.56601397041061,34.00015302084175,0.4882781762650894,2,-0.12500095367431285,0.24499893188476918,0.9025001525878942,0.06499958038330433,8.890001296997074,1,0.3290816512717549,2.307716008626987,27.07999992370605,1.3871001482812024,27.170000076293945,4.0588248493756245,26.84000015258789,0.3290816512717549
448,2010-02-17,28.59000015258789,28.709999084472656,27.38999938964844,27.420000076293945,3933400.0,0.04190960627361995,-1.1463384376817278,5.5714026212296925,62.763466460595566,38.58404038792738,-1.34065497305836,-1.0597119235682264,-0.5546363465229192,-0.644373250147801,19.939670576811874,1.3199996948242152,-0.40585397967699066,1.1055000305175788,0.08820827290337618,2.1227917881317815,0.5968541517104775,1.6141459093246802,-2.210000991821289,94.61888087365139,33.80029370500669,0.5086458788071005,2,-1.0450010299682617,-0.9050006866455078,-0.24499988555908203,-1.0850000381469727,7.540000915527337,2,0.2829660758800523,1.5853581380635204,27.440000534057614,2.307716008626987,27.07999992370605,1.3871001482812024,27.170000076293945,0.2829660758800523
449,2010-02-18,29.13999938964844,29.18000030517578,28.51000022888184,28.51000022888184,1555100.0,0.019237468839634397,-1.1269872025818761,0.5384607860558153,66.24202841504561,43.40251045117507,-1.9236363204462918,-1.6302900426415476,-1.0519740360870493,-1.1774377867928862,20.66179765546478,0.6700000762939418,-0.3529026170457783,1.615499305725102,0.4109037584634123,2.8200948529867915,1.0132015320942571,2.2177970793559467,-2.713400230407718,98.47324798800277,36.98606491279306,0.6022977736308447,2,-1.3599996566772496,-1.3599996566772496,-0.7949991226196325,-1.634999275207523,6.659999847412106,3,0.25840765054963577,-1.1463384376817278,28.59000015258789,1.5853581380635204,27.440000534057614,2.307716008626987,27.07999992370605,0.25840765054963577
450,2010-02-19,28.93000030517578,29.229999542236328,28.88999938964844,28.989999771118164,1825400.0,-0.0072065576139737075,-3.857100039509194,-0.09523737439487014,63.039021933339065,47.134864017234975,-1.5488739516426904,-1.3990875613871552,-0.7951811955630923,-0.9523515876220827,21.08999905608197,0.3400001525878871,-0.36859949168502837,1.346500205993653,-0.010543808967355517,2.7035442209546616,0.667978198513147,2.025022213474159,-2.393265100097654,88.09527053313411,26.097016923168894,0.6785220074805047,2,-1.0750007629394531,-1.1250009536743164,-0.5900001525878906,-1.4250001907348633,6.709999084472656,4,0.2506049057560129,-1.1269872025818761,29.13999938964844,-1.1463384376817278,28.59000015258789,1.5853581380635204,27.440000534057614,0.2506049057560129
451,2010-02-22,28.649999618530273,29.04999923706055,28.479999542236328,28.88999938964844,1286800.0,-0.009678558025988493,1.03571513721001,4.000031789426896,58.48303735167122,50.56784601889814,-1.146444805941254,-1.072474496447633,-0.46455037720093983,-0.6649659874996274,20.64720663006382,0.5699996948242223,-0.37727481253077144,1.0019995689392083,-0.43082719249056467,2.434826330368981,0.2855861882243218,1.7184129496540947,-1.9516685532226532,73.87386922973158,13.592086234726622,0.7164133807148858,2,-0.7950000762939453,-0.8450002670288086,-0.3099994659423828,-1.1449995040893555,6.980001449584961,0,0.2844677042598984,-3.857100039509194,28.93000030517578,-1.1269872025818761,29.13999938964844,-1.1463384376817278,28.59000015258789,0.2844677042598984
452,2010-02-23,28.420000076293945,28.690000534057614,28.209999084472656,28.57999992370605,1226000.0,-0.008027907340269924,1.5263163178236494,0.666666666666642,53.61446429159605,53.35963425586954,-0.7473439564801829,-0.800007528153742,-0.19683271906860966,-0.44145802645807564,19.93673038258197,0.4800014495849574,-0.21658705418561297,0.719000053405761,-0.7470059730137031,2.185006079825225,-0.014002959803971038,1.452003066615493,-1.5697689023706012,55.978293545076575,-0.05379430027880261,0.7330030132097319,2,-0.5650005340576172,-0.6150007247924805,-0.07999992370605469,-0.9149999618530273,6.74999809265136,1,0.2867698661735212,1.03571513721001,28.649999618530273,-3.857100039509194,28.93000030517578,-1.1269872025818761,29.13999938964844,0.2867698661735212
453,2010-02-24,28.649999618530273,28.690000534057614,28.309999465942386,28.59000015258789,1811000.0,0.008092876200523902,4.428536395962082,-0.3749970197649274,55.66219055917169,55.750284515604946,-0.7786090341980909,-0.98439173105238,-0.4033946968000386,-0.6798710595122728,18.95971240771778,0.38000106811522727,-0.07741179314892577,0.8879996299743667,-0.6310938947037918,2.407093154652525,0.12845286763528918,1.6475463923134441,-1.656982342508151,43.13728790105727,-9.806251481005937,0.7595467623390786,2,-0.755000114440918,-0.8450002670288086,-0.18999958038330078,-1.1449995040893555,6.829999923706055,2,0.2680629080203245,1.5263163178236494,28.420000076293945,1.03571513721001,28.649999618530273,-3.857100039509194,28.93000030517578,0.2680629080203245
454,2010-02-25,31.82999992370605,32.02000045776367,30.3799991607666,31.209999084472656,12704200.0,0.11099477652764134,2.27999633789761,10.333439298089397,84.79776651339593,59.992346690814976,-3.5496204742404203,-4.0299861608334275,-3.5418650892400976,-3.842693495178345,18.919800408309452,3.3700008392333984,0.19059534620341978,3.8514999389648388,1.4893488715185264,6.213651006411151,2.6704244052416826,5.032575472687995,-4.702763711711075,95.013111139813,34.406332832507644,1.1810755337231562,2,-2.465000152587887,-2.6300001144409144,-3.26999998092651,-4.324999809265133,3.640001296997074,3,0.13509271613936336,4.428536395962082,28.649999618530273,1.5263163178236494,28.420000076293945,1.03571513721001,28.649999618530273,0.13509271613936336
455,2010-02-26,31.75,32.029998779296875,30.95000076293945,31.309999465942386,3313500.0,-0.0025133497925794446,1.1600001525881887,0.7096773201172694,83.26180093555585,64.2245022037257,-3.074994288895166,-3.819766493771141,-3.414605766429652,-3.7450081592380577,19.725306111692486,1.0799980163574254,0.4780477204937803,3.5645000457763665,0.672213034478311,6.456787057074422,2.118356540127337,5.010643551425396,-4.231342648343528,92.67018843807108,28.058389716672437,1.4461435056490282,2,-2.2300004959106445,-2.5450010299682617,-3.3299999237060547,-4.244999885559082,3.700000762939453,4,0.12755903108852107,2.27999633789761,31.82999992370605,4.428536395962082,28.649999618530273,1.5263163178236494,28.420000076293945,0.12755903108852107
456,2010-03-01,31.18000030517578,32.18000030517578,31.149999618530273,31.899999618530273,2578600.0,-0.01795274629367616,-1.6410250767218086,-1.6363600896452901,79.72603154911737,67.50997866772093,-2.0810977859812354,-3.133175517204023,-2.8094433411377615,-3.15918065612048,20.848359449761308,1.0300006866455078,0.7466355535541922,2.8185003280639656,-0.3539684621486465,5.990969118276578,1.2322659329576595,4.404734723170272,-3.210208810755269,74.81109086855922,4.925695780864913,1.5862343951063067,3,-1.3950004577636719,-1.9000005722045898,-2.8525004386901855,-3.6750001907348633,3.7700004577636648,0,0.14304037975690176,1.1600001525881887,31.75,2.27999633789761,31.82999992370605,4.428536395962082,28.649999618530273,0.14304037975690176
457,2010-03-02,31.5,31.729999542236328,31.290000915527344,31.29999923706055,2563600.0,0.010262979207575462,-3.0000346794749526,-0.2777791023266977,80.52631790287981,69.48362882797473,-1.9719985642643465,-3.3326336544999293,-3.0753298126619306,-3.4688356219367122,22.03210398571624,0.5499992370605469,0.9814675572111966,2.9534999847412102,-0.5001647537633218,6.407164723245742,1.2266676154889424,4.680332353993478,-3.024983448288854,82.42893649318997,6.663289477329457,1.7268323692522665,3,-1.3050003051757812,-2.2200002670288086,-3.2725000381469727,-3.8199996948242188,3.720001220703125,1,0.13111114501953125,-1.6410250767218086,31.18000030517578,1.1600001525881887,31.75,2.27999633789761,31.82999992370605,0.13111114501953125
458,2010-03-03,31.649999618530273,32.0,31.489999771118164,31.56999969482422,2333700.0,0.004761892651754751,-3.250005960470162,0.3999980926586502,81.11255457720628,71.13590951265925,-1.8352903554838988,-3.372815362631414,-3.176094595463997,-3.616774194303602,23.882611024090988,0.5100002288818359,1.2616499635965042,2.9239995956420906,-0.7868003619976989,6.6347995532818835,1.068599616822194,4.779399574461987,-2.730385016403371,70.55553612886887,-10.583907190905009,1.8553999788198963,3,-1.4549999237060547,-2.369999885559082,-3.4999990463256836,-3.924999237060547,3.500001907348633,2,0.11121638523983313,-3.0000346794749526,31.5,-1.6410250767218086,31.18000030517578,1.1600001525881887,31.75,0.11121638523983313
459,2010-03-04,31.95000076293945,32.139999389648445,31.6299991607666,31.729999542236328,3293400.0,0.009478709258294415,-1.4285610484918732,2.7500178814104412,81.03897011085161,73.1359037546051,-1.8939432013835251,-3.548371750178429,-3.4259059399766905,-3.919655080063837,26.14859516168418,0.510000228881843,1.5357388244602745,3.0295006752014118,-0.9335308882719637,6.992532238674787,1.0479848934647222,5.011016456938101,-2.6391398764466807,81.30084326550589,0.728356155226848,1.9815157817366882,3,-1.7550010681152308,-2.670001029968258,-3.9050011634826625,-4.225000381469723,3.0699996948242223,3,0.11048509217538172,-3.250005960470162,31.649999618530273,-3.0000346794749526,31.5,-1.6410250767218086,31.18000030517578,0.11048509217538172
460,2010-03-05,32.34999847412109,32.450000762939446,31.959999084472656,32.080001831054695,2495400.0,0.01251948987887408,1.0851081098630286,1.2272506588985541,82.89638520363515,75.84849796037886,-1.96437125358079,-3.7043319309269904,-3.7751891004179825,-4.327421030229562,26.828861144191034,0.49999999999999645,1.6929192643696958,3.153998470306391,-0.9631458184615553,7.271142759074337,1.0954263259224177,5.212570614690364,-2.6948408573863567,92.30752301654252,10.352686785054516,2.058572144383972,3,-2.0199985504150355,-2.934998512268063,-4.334998607635491,-4.62499809265136,2.520000457763686,4,0.09644522082676255,-1.4285610484918732,31.95000076293945,-3.250005960470162,31.649999618530273,-3.0000346794749526,31.5,0.09644522082676255
461,2010-03-08,32.84999847412109,33.049999237060554,32.15999984741211,32.400001525878906,3385400.0,0.015455951269981671,1.0941199702004107,1.666676085789431,83.19018849996898,79.13468953908696,-2.01818163778519,-3.954203357609728,-4.226000748682644,-4.822620687835929,27.155745992314106,0.8899993896484446,1.8136910863700848,3.3664985656738224,-0.9333675938073824,7.666364725155027,1.21656548593322,5.516431645414425,-2.8035628169176974,88.63630945027049,7.449728477880456,2.1499330797406033,3,-2.1699991226196147,-3.134999275207509,-4.847498416900628,-5.12499809265136,1.9000015258789134,0,0.07914771414271526,1.0851081098630286,32.34999847412109,-1.4285610484918732,31.95000076293945,-3.250005960470162,31.649999618530273,0.07914771414271526
462,2010-03-09,33.470001220703125,33.93000030517578,32.639999389648445,32.709999084472656,3405200.0,0.01887375267522362,-1.8666638409698086,1.6889050896884061,82.02100887242639,82.06344712944859,-2.063508732861088,-4.271012573869726,-4.801491656329247,-5.427143548764867,27.956448797753243,1.2900009155273366,2.003354330508195,3.655001258850099,-0.8060179483933041,8.116020466093499,1.424491655228401,5.885510862471801,-2.94299539072259,81.14758263156207,1.5915203537442437,2.2305096036217003,3,-1.3150014877319336,-3.3150014877319336,-5.485001087188721,-5.745000839233398,0.7599983215332031,1,0.04421868802684292,1.0941199702004107,32.84999847412109,1.0851081098630286,32.34999847412109,-1.4285610484918732,31.95000076293945,0.04421868802684292
463,2010-03-10,33.650001525878906,33.84999847412109,33.25,33.509998321533196,3696100.0,0.005377959325093773,1.22222850159303,0.18421422476535593,81.10346300848599,81.65296896223637,-1.6312109026557593,-4.127879451893378,-4.937516956600163,-5.589821419870326,28.570219356110684,0.5999984741210866,2.2737258662804045,3.4955015182495117,-1.0512914279046726,8.042294464403696,1.2221050451724196,5.768897991326604,-2.5104566903632275,87.82614608790551,10.22250384825061,2.2733964730770913,3,-1.210000991821289,-3.495001792907715,-5.677501678466797,-5.92500114440918,0.37999725341796875,2,0.046656749587865365,-1.8666638409698086,33.470001220703125,1.0941199702004107,32.84999847412109,1.0851081098630286,32.34999847412109,0.046656749587865365
464,2010-03-11,35.029998779296875,35.2400016784668,34.310001373291016,34.439998626708984,6035600.0,0.04101031770701913,-1.1882497610189344,4.214190349036597,86.22327672599235,81.98202182784043,-2.804472882631906,-5.1256367504375575,-6.258531105169006,-6.946531152814899,29.21468075577847,1.5900001525878906,2.6639966672682576,4.4659988403320305,-0.29412221209541656,9.226119892759474,2.0859383141183088,6.846059366545752,-3.388171959242378,93.59747764972965,16.605445010451746,2.3800605262137218,3,-1.8349981307983398,-4.219998359680176,-7.057498931884766,-7.304998397827148,-0.9399986267089844,3,0.0034257136957982492,1.22222850159303,33.650001525878906,-1.8666638409698086,33.470001220703125,1.0941199702004107,32.84999847412109,0.0034257136957982492
465,2010-03-12,34.970001220703125,35.33000183105469,34.919998168945305,35.209999084472656,1687300.0,-0.0017127479498859621,-1.411758106137044,-0.4067759350855074,88.53661844095558,82.96097592693356,-2.502889630650863,-4.6918757998849685,-6.134518225472874,-6.862719867004429,30.82055382727294,0.4100036621093821,3.0672066832226044,4.016001224517822,-0.8502236257743263,8.88222607480997,1.5828887993717444,6.4491136496638966,-2.608539428966168,88.64352097540666,10.792044031446139,2.433112425146075,3,-1.6599998474121094,-4.1150007247924805,-7.052501201629639,-7.245000839233398,-0.960002899169929,4,0.0014297751019507476,-1.1882497610189344,35.029998779296875,1.22222850159303,33.650001525878906,-1.8666638409698086,33.470001220703125,0.0014297751019507476
466,2010-03-15,34.950000762939446,35.70000076293945,34.740001678466804,35.400001525878906,3032800.0,-0.0005719318577500632,-1.2068971565124176,1.8750198683918025,90.86360445150088,84.1095633212248,-2.11420743393014,-4.271021440162386,-6.042967387611402,-6.815107785151184,32.55854325780882,0.9599990844726491,2.986200898690054,3.602500724792474,-1.2172827449116639,8.422284194496608,1.1926089899404033,6.012392459644541,-1.9948309633389414,75.49020707812991,-4.916244745808257,2.409891734852067,3,-1.3550004959106374,-3.9100008010864187,-7.137500286102288,-7.2250003814697195,-1.1599998474121023,0,-0.002289036603956407,-1.411758106137044,34.970001220703125,-1.1882497610189344,35.029998779296875,1.22222850159303,33.650001525878906,-0.002289036603956407
467,2010-03-16,36.47000122070313,36.58000183105469,35.29999923706055,35.45000076293945,4579500.0,0.043490713149725524,1.0645175183582058,-2.266663840969759,92.1336435242306,85.33412875978306,-3.1905992281532605,-5.354350718799779,-7.455515979587922,-8.302369358834682,35.36035914301822,1.6300010681152415,2.9798734677894174,4.671001148223883,-0.297073892976627,9.639076189424397,2.1869636276236264,7.15503866882414,-2.9658652284348364,96.6966801842053,11.097740055912041,2.4840375206002565,3,-2.3650007247924876,-4.940000534057624,-8.857501506805427,-8.745000839233406,-3.069999694824226,1,-0.0471620828936723,-1.2068971565124176,34.950000762939446,-1.411758106137044,34.970001220703125,-1.1882497610189344,35.029998779296875,-0.0471620828936723
468,2010-03-17,36.68000030517578,36.79999923706055,36.31999969482422,36.79999923706055,2607300.0,0.005758132093328205,7.000063578853673,-0.11764595885364577,88.43109131551222,86.1554755603009,-2.9190247277368186,-5.193463094696796,-7.579197939634234,-8.46162987903039,38.412599779331956,0.4799995422363281,3.0604680532859874,4.4765002250671415,-0.7042837703391385,9.657284220473421,1.886108227364005,7.0668922227702815,-2.5606911451502086,95.18076165322074,10.327643749680647,2.5903919977031395,3,-2.3000011444091797,-5.040000915527344,-9.067500591278076,-8.954999923706055,-3.0900001525878906,2,-0.06679391337392493,1.0645175183582058,36.47000122070313,-1.2068971565124176,34.950000762939446,-1.411758106137044,34.970001220703125,-0.06679391337392493
469,2010-03-18,36.66999816894531,37.060001373291016,36.349998474121094,36.68000030517578,3296500.0,-0.0002726863726076889,-1.184619176731575,0.0833518771656547,89.42307574744241,86.88066339850171,-2.4239891398262614,-4.8384790382915455,-7.470254334462048,-8.396919470776322,41.05829394631771,0.7100028991699219,3.122537939011078,4.089998149871825,-1.2455234879191721,9.425519787662822,1.4222373309763228,6.757758968767323,-2.014550993512742,83.18951484279165,-0.6469210756446842,2.667760818895499,3,-2.05999755859375,-4.899997711181641,-9.057498455047607,-8.944997787475586,-2.6299972534179688,3,-0.07199344209087444,7.000063578853673,36.68000030517578,1.0645175183582058,36.47000122070313,-1.2068971565124176,34.950000762939446,-0.07199344209087444
470,2010-03-19,36.18000030517578,36.849998474121094,36.04999923706055,36.18000030517578,3731400.0,-0.013362364009728678,-5.153789723876875,-0.0,90.58444172241114,87.70224708988417,-1.4902918921129995,-3.981619998377134,-6.905601110809787,-7.850994447263989,43.60002862298422,0.7999992370605469,3.17444092908913,3.2375002861022963,-2.0386902674640694,8.513690839668662,0.5994050093191134,5.875595562885479,-1.043642290171519,62.068914488287774,-21.962812827389726,2.638095276783183,3,-1.3299999237060547,-4.369999885559082,-8.567500591278076,-8.454999923706055,-2.9599990844726562,4,-0.05776672567603336,-1.184619176731575,36.66999816894531,7.000063578853673,36.68000030517578,1.0645175183582058,36.47000122070313,-0.05776672567603336
471,2010-03-22,36.79999923706055,36.93000030517578,36.11999893188477,36.18999862670898,2465100.0,0.017136509857797577,-1.160003662109397,100.0,91.02169595895704,88.70232343283202,-1.6662873164131184,-4.173724195412788,-7.431884884343976,-8.400833881996522,47.0026033634423,0.8100013732910085,3.244738463742003,3.4499992370605455,-1.687376766049752,8.58737524017084,0.8813112355054002,6.018687238615694,-1.2789125503989354,85.22716928132058,0.9516923051436805,2.5686880015551474,3,-1.644998550415039,-4.914999008178711,-9.187499523162842,-9.07499885559082,-3.290000915527351,0,-0.07581524384157046,-5.153789723876875,36.18000030517578,-1.184619176731575,36.66999816894531,7.000063578853673,36.68000030517578,-0.07581524384157046
472,2010-03-23,36.56999969482422,36.97000122070313,36.2599983215332,36.68999862670898,2099200.0,-0.006249987690344794,1.0882311692537037,-0.19671936363407566,87.6147071269854,89.42579500155418,-1.0619884488236835,-3.480276494099627,-7.102140661063775,-8.11247699148641,51.03130384008876,0.710002899169929,3.2728055251153023,2.812499713897708,-1.9581865886037946,7.58318601639921,0.4271565626469567,5.197842865148459,-0.741130070836725,51.48508494293074,-33.09964410869861,2.3853431512507512,3,-0.8849983215332031,-4.534998893737793,-9.02750015258789,-8.844999313354492,-2.220001220703132,1,-0.0760185617308149,-1.160003662109397,36.79999923706055,-5.153789723876875,36.18000030517578,-1.184619176731575,36.66999816894531,-0.0760185617308149
473,2010-03-24,36.33000183105469,36.61999893188477,36.0099983215332,36.61999893188477,2309000.0,-0.006562697997602118,3.206942818431592,2.416664017547966,83.79634671638331,89.15613611159762,-0.44907934842510855,-2.7778321926779626,-6.7570051709208485,-7.811092787948411,55.11176001825759,0.6100006103515696,3.2692853534477635,2.1885017395019517,-2.05883702241956,6.435840501423463,0.06483235854119584,4.312171120462708,0.7299995422363281,30.476436138520334,-52.27136530285272,2.1236693809607563,3,-0.43000030517578125,-4.105001449584961,-8.830002307891846,-8.465001106262207,-3.6000022888183594,2,-0.0806496052161284,1.0882311692537037,36.56999969482422,-1.160003662109397,36.79999923706055,-5.153789723876875,36.18000030517578,-0.0806496052161284
474,2010-03-25,36.13000106811523,36.75,36.08000183105469,36.72000122070313,2283000.0,-0.005505112933093748,1.0615400867406526,2.034503623998631,80.09558618519628,88.21824363873546,-0.08564003121501429,-2.3601761953598768,-6.43687123557844,-7.553598590742837,56.33606768256678,0.6699981689453125,3.2641986996126064,1.773500919342034,-2.4161118945413023,5.96311373322537,-0.32130548759963773,3.8683073262837055,0.9090002441406355,12.500248351935717,-66.18641112399314,2.094806406941668,3,-0.22999954223632102,-3.4950008392333913,-8.515001773834221,-8.260001182556145,-1.940002441406243,3,-0.07030171160910625,3.206942818431592,36.33000183105469,1.0882311692537037,36.56999969482422,-1.160003662109397,36.79999923706055,-0.07030171160910625
475,2010-03-26,35.79999923706055,36.38999938964844,35.40999984741211,36.310001373291016,2726100.0,-0.009133734328779397,1.92537976269102,0.8644101768337813,74.14077176797885,86.36015111834412,0.4184868038972951,-1.8036769613901242,-5.996153476730356,-7.160572706447358,57.194150891742666,0.9799995422363281,3.275857764967725,1.2409991264343248,-2.807282787767008,5.289281040635657,-0.783141830666338,3.2651400835349875,1.2184220153808596,24.9999388670847,-50.262403725723054,2.024140957100666,3,0.3800010681152344,-3.164999008178711,-8.019999504089355,-7.929999351501465,-2.5699996948242188,4,-0.04916196533633532,1.0615400867406526,36.13000106811523,3.206942818431592,36.33000183105469,1.0882311692537037,36.56999969482422,-0.04916196533633532
476,2010-03-29,35.63999938964844,35.9900016784668,35.560001373291016,35.970001220703125,1904300.0,-0.0044692695760304435,1.324308720127018,0.647059703502027,69.20354436396433,83.81236232275899,0.7673511226484422,-1.3622567960773821,-5.726303737498984,-6.944545568147134,58.006966098560355,0.43000030517578125,3.0887051096142173,0.857999324798584,-2.886530041578119,4.602528691175287,-1.0142653583897712,2.730264007986939,1.314085006591796,14.743547420802242,-57.30513506974022,1.8722646831883523,3,0.595001220703125,-3.0049991607666016,-7.809999942779541,-7.7699995040893555,-1.6499977111816335,0,-0.06790118435434644,1.92537976269102,35.79999923706055,1.0615400867406526,36.13000106811523,3.206942818431592,36.33000183105469,-0.06790118435434644
477,2010-03-30,35.630001068115234,36.0099983215332,35.349998474121094,35.7599983215332,1647200.0,-0.00028053652369330884,1.095246745382985,0.393928885189809,68.06571591462021,81.549542833771,0.721542714008848,-1.082484305303069,-5.602372580662468,-6.876731924675333,58.733212386250734,0.6599998474121094,2.8907868918219677,0.6415009498596191,-2.7827734387127805,4.065775338432022,-1.0706362444265807,2.353638144145819,1.2623199461718713,20.000163486847484,-47.985147423639376,1.7121371942862014,3,0.5749988555908203,-2.9950008392333984,-7.800001621246338,-7.760001182556152,-1.2600021362304616,1,-0.05950049629606091,1.324308720127018,35.63999938964844,1.92537976269102,35.79999923706055,1.0615400867406526,36.13000106811523,-0.05950049629606091
478,2010-03-31,35.169998168945305,35.68000030517578,35.11999893188477,35.68000030517578,1651900.0,-0.012910549687902728,1.196074618157855,3.9231762427373047,51.535081848723664,77.33976573391334,1.0558616050512342,-0.3639085154577728,-5.030143525454314,-6.36451440717256,59.18523877331214,0.5600013732910085,2.6684970067116183,0.005498123168941049,-3.036824332321025,3.047820578658907,-1.515663104576042,1.5266593509139241,1.6297834929318427,3.0674358464284235,-59.13024919518361,1.5211612277449846,3,0.875001907348647,-2.484997749328606,-7.339998722076409,-7.299998283386223,0.5500030517578196,2,-0.02331531809826104,1.095246745382985,35.630001068115234,1.324308720127018,35.63999938964844,1.92537976269102,35.79999923706055,-0.02331531809826104
479,2010-04-01,35.47999954223633,35.540000915527344,35.15999984741211,35.2400016784668,2632000.0,0.008814369901353869,1.1111134658585173,-0.47058207548580433,55.30143634017569,73.41943180255386,0.6250364834011464,-0.41728608851976645,-5.22006838139054,-6.59921114499301,59.57276165606744,0.3800010681152344,2.24871056619655,0.1389995574951186,-2.5011036246556984,2.7791027396459356,-1.1810520335802863,1.4590511485705235,1.1853995012414273,28.346494534771903,-29.24579996194365,1.3200515910754078,4,0.5650005340576243,-1.7599992752075195,-7.630000114440918,-7.569999694824219,1.1399993896484446,3,-0.07750845646788485,1.196074618157855,35.169998168945305,1.095246745382985,35.630001068115234,1.324308720127018,35.63999938964844,-0.07750845646788485
480,2010-04-05,35.470001220703125,35.93000030517578,35.380001068115234,35.689998626708984,2168500.0,-0.0002818016252029709,-1.7500119209971676,-0.9166640175477636,55.41667229599517,69.46331806222477,0.5852783532590919,-0.17029118263765497,-5.068613627835063,-6.514798541171956,59.89608194509232,0.5499992370605469,1.9786694171236832,-0.02699890136718608,-2.260335714975092,2.20633791224072,-1.143667308171139,1.0896695054367669,1.0717658138471933,39.32612683662749,-15.341167627471961,1.1166684068039543,4,0.5749988555908274,-1.4650001525878906,-6.187501430511475,-6.270001411437988,1.309997558593757,0,-0.03608690583430341,1.1111134658585173,35.47999954223633,1.196074618157855,35.169998168945305,1.095246745382985,35.630001068115234,-0.03608690583430341
481,2010-04-06,35.45000076293945,35.59000015258789,35.189998626708984,35.290000915527344,1820400.0,-0.0005638696666296905,-1.2222033844425841,-0.7272806089715802,34.54544403664414,63.566733274409074,0.43990359913712496,0.05742647874489393,-4.891899850368134,-6.420542979569689,59.767072159468015,0.40000152587890625,1.6879842591269707,-0.17699947357177592,-2.032268437176576,1.6782694900330242,-1.104633955374176,0.7506350082306241,0.9780248233976181,37.07888285013751,-11.765034274365576,0.9276344818024015,4,0.4849987030029297,-1.3450002670288086,-6.087501525878906,-6.245001792907715,2.4199981689453196,1,-0.06262344634485828,-1.7500119209971676,35.470001220703125,1.1111134658585173,35.47999954223633,1.196074618157855,35.169998168945305,-0.06262344634485828
482,2010-04-07,34.950000762939446,35.52000045776367,34.950000762939446,35.52000045776367,2277400.0,-0.014104372051882197,1.0000000000000249,-3.562501490117585,25.905299878758555,57.13439473689521,0.7665516442515923,0.7104126097238677,-4.237765485180528,-5.862652251476334,59.04274295458729,0.5699996948242259,1.4007760045494067,-0.7509994506836009,-2.343466752207995,0.8414678508407931,-1.5472331014457978,0.04523420007859613,1.3733826910414422,0.0,-41.207050316427264,0.7962336507621954,4,0.8999996185302805,-0.7749996185302663,-5.417500972747796,-5.670001029968255,2.9399986267089915,2,-0.027467784363845116,-1.2222033844425841,35.45000076293945,-1.7500119209971676,35.470001220703125,1.1111134658585173,35.47999954223633,-0.027467784363845116
483,2010-04-08,35.220001220703125,35.47999954223633,34.65999984741211,34.889999389648445,1994800.0,0.007725334817445306,-1.0759461886872628,-0.578950890765731,31.168863338664153,51.698092198391635,0.3604437700895673,0.5945460429096485,-4.349572876772889,-6.0684527612286985,58.10169340295601,0.8199996948242188,1.0361194550957151,-0.5594989776611357,-1.8529880956744975,0.7339901403522262,-1.2062435366678201,0.08724558134554883,0.9660439641736218,44.09458042850749,7.85937738252948,0.6467445590066813,4,0.30499839782714844,-0.9450006484985352,-5.48250150680542,-5.940001487731934,2.029998779296875,3,-0.02413407891419095,1.0000000000000249,34.950000762939446,-1.2222033844425841,35.45000076293945,-1.7500119209971676,35.470001220703125,-0.02413407891419095
484,2010-04-09,35.150001525878906,35.22999954223633,34.889999389648445,35.22999954223633,1775600.0,-0.0019874983645108424,7.50021458204169,-0.2424168862995382,34.98544187091433,47.34749998760669,0.30934209300960447,0.7104206390660366,-4.121188564650183,-5.927302188969964,56.54447274488774,0.3400001525878835,0.6886448406142591,-0.6354988098144503,-1.915390921715634,0.6443933020867334,-1.2754448657650386,0.004447246136138006,0.8529182185020829,38.58279542116345,5.383417445857049,0.6399460559505912,4,0.18499755859375,-0.8050012588500977,-5.412501811981201,-5.870001792907715,2.8499984741210938,4,0.01621620683016367,-1.0759461886872628,35.220001220703125,1.0000000000000249,34.950000762939446,-1.2222033844425841,35.45000076293945,0.01621620683016367
485,2010-04-12,35.02000045776367,35.279998779296875,34.880001068115234,35.2400016784668,1434100.0,-0.003698465504177073,1.666692098369828,2.7500834485718375,19.727937054952648,41.85021028660539,0.3543259226551072,0.8899898254941334,-3.834594146298567,-5.7340077852031435,54.89024180651365,0.3999977111816406,0.36919891986597975,-0.7679998397827177,-2.041363755714208,0.5053640761487728,-1.4046817977484665,-0.1313178818169689,0.8217688989810483,38.70973034611188,11.59202992477168,0.6366819579657452,4,0.3149986267089844,-0.5100002288818359,-5.282500743865967,-5.7400007247924805,3.099998474121101,0,0.045688134015041015,7.50021458204169,35.150001525878906,-1.0759461886872628,35.220001220703125,1.0000000000000249,34.950000762939446,0.045688134015041015
486,2010-04-13,34.86999893188477,35.110000610351555,34.77000045776367,35.09000015258789,1454600.0,-0.004283310220392744,1.615364300595763,0.9999999999999677,20.279752925375107,36.540658843355935,0.42869871474007937,1.0895524270153274,-3.528125556820484,-5.530682548794886,52.94358245125345,0.3400001525878835,0.0797795947396196,-0.9140012741088768,-2.198899604642577,0.3708970564248233,-1.5564504393757232,-0.2715521088420303,0.8299580837400313,24.418480864428354,0.3672656228174702,0.6424491652668485,4,0.4250011444091726,-0.25999832153321023,-4.997498989105235,-5.454998970031749,3.200000762939446,1,0.05477487542064785,1.666692098369828,35.02000045776367,7.50021458204169,35.150001525878906,-1.0759461886872628,35.220001220703125,0.05477487542064785
487,2010-04-14,34.75,35.11999893188477,34.68000030517578,34.900001525878906,2084500.0,-0.0034413230731431543,-2.0344637078740853,0.6818213344430794,21.167907600978197,33.166528371384224,0.45901218659248855,1.1321311747647158,-3.2543412367851516,-5.354322930003015,50.552775037459284,0.4399986267089915,-0.15216837433900565,-0.9480001449584989,-2.2693006600365138,0.3733003701195159,-1.60865040249751,-0.28734988741948797,0.8251621554392798,10.975632449129598,-11.75627047354731,0.660650257539009,4,0.5450000762939453,0.10000038146972656,-4.552500724792473,-5.035000801086422,1.5200004577636719,2,0.0897841419247416,1.615364300595763,34.86999893188477,1.666692098369828,35.02000045776367,7.50021458204169,35.150001525878906,0.0897841419247416
488,2010-04-15,34.22999954223633,34.689998626708984,34.049999237060554,34.639999389648445,3100500.0,-0.014964041950033757,1.5098097880965815,2.733304511469454,18.95427606892406,29.12795500791182,0.9293863951050767,1.5380281492783112,-2.591808986923567,-4.779774677234023,47.57791981911448,0.700000762939446,-0.3497779282373088,-1.3455005645751967,-2.73594106735775,0.04493993820735653,-2.0407208159664734,-0.6502803131839201,1.2353431362396918,14.63417659883897,-9.00398956049612,0.6952202513912774,4,0.7600002288818359,0.9250011444091797,-3.0749998092651367,-4.074999809265137,2.490001678466804,3,0.10692374806771587,-2.0344637078740853,34.75,1.615364300595763,34.86999893188477,1.666692098369828,35.02000045776367,0.10692374806771587
489,2010-04-16,34.029998779296875,34.400001525878906,33.880001068115234,34.049999237060554,2400000.0,-0.005842850295474711,-2.2500447040591287,0.04878162245649636,19.79525650222726,25.17001991971538,1.0080852121593935,1.6127946951950491,-2.248661761434761,-4.510666560967113,44.27161002944929,0.5200004577636719,-0.5532265566333123,-1.413501358032228,-2.8662998384550207,0.03929712239056471,-2.1399005982436208,-0.6871021178208352,1.2371958173809787,10.714139743488438,-12.225008806998417,0.7263992402113952,4,0.7050018310546875,1.44000244140625,-2.7324986457824707,-3.8749990463256836,2.8000030517578125,4,0.09462243127267178,1.5098097880965815,34.22999954223633,-2.0344637078740853,34.75,1.615364300595763,34.86999893188477,0.09462243127267178
490,2010-04-19,34.09000015258789,34.200000762939446,33.639999389648445,33.97999954223633,1610500.0,0.0017631905801747116,2.3939288851898692,-5.499904634749143,22.614909101202784,23.844404926888565,0.8177385828072872,1.4632069112747672,-2.1225378394078263,-4.508653303420061,41.18761193423354,0.5600013732910014,-0.6167621304953883,-1.248999977111815,-2.7774381856301886,0.27943823140655866,-2.0132190813709983,-0.4847808728526317,0.9552434795199432,30.405466359771978,6.164028027479052,0.7642191042591857,4,0.48999977111816406,1.260000228881836,-2.0874996185302734,-3.2799997329711914,3.020000457763672,0,0.11469638691436868,-2.2500447040591287,34.029998779296875,1.5098097880965815,34.22999954223633,-2.0344637078740853,34.75,0.11469638691436868
491,2010-04-20,34.009998321533196,34.290000915527344,33.860000610351555,34.200000762939446,1165300.0,-0.002346782947978965,1.3243087201269672,-1.7272853377722293,22.069006340270136,23.418150089278743,0.7509671700600506,1.3949938297000912,-1.8618847077743652,-4.367430514342384,37.956468880469544,0.43000030517578836,-0.7363981640512733,-1.1895017623901438,-2.6648506492959854,0.2858471245156977,-1.9271762058430681,-0.4518273189372195,0.7823013469319449,24.999935562525298,0.21283371021635844,0.7376744434529211,4,0.5500011444091868,1.3400020599365305,-1.927497386932366,-3.1549978256225515,3.2800025939941477,1,0.12084683367212512,2.3939288851898692,34.09000015258789,-2.2500447040591287,34.029998779296875,1.5098097880965815,34.22999954223633,0.12084683367212512
492,2010-04-21,33.790000915527344,34.360000610351555,33.68000030517578,34.049999237060554,1632600.0,-0.006468609728409236,-1.8333373069800782,1.3683946353999732,24.060237715544773,22.628302797821032,0.8818503841282777,1.47148586521228,-1.4516858849256664,-4.086071521530627,34.518055630386314,0.6800003051757741,-0.8725882505262987,-1.2704992294311523,-2.7258781576638498,0.1848796988015451,-1.9981886935475046,-0.5428097653148001,0.7948847027507924,14.285869987756051,-12.701336568620622,0.7276894641163498,4,0.6699981689453125,1.5599994659423828,-1.4725008010864258,-2.7500009536743164,4.379997253417969,2,0.12666465413826344,1.3243087201269672,34.009998321533196,2.3939288851898692,34.09000015258789,-2.2500447040591287,34.029998779296875,0.12666465413826344
493,2010-04-22,33.400001525878906,33.720001220703125,33.060001373291016,33.61999893188477,1878400.0,-0.011541857918956788,2.1428415727377588,0.8461493316900727,12.043855069437399,20.079237597656928,1.102469574783619,1.718848355909671,-0.872740137407682,-3.6317249602598025,31.684667593408676,0.7299995422363281,-0.9328426260081741,-1.5139986038208022,-3.020299979346852,-0.0076972282947522785,-2.267149291583827,-0.7608479160577772,1.0148045712458824,25.37314282623487,-1.3825503314508722,0.7531506877630265,4,0.7699985504150391,1.6599998474121094,-0.5825009346008301,-1.9200010299682617,4.459999084472656,3,0.08592810780745141,-1.8333373069800782,33.790000915527344,1.3243087201269672,34.009998321533196,2.3939288851898692,34.09000015258789,0.08592810780745141
494,2010-04-23,33.59000015258789,33.77000045776367,33.200000762939446,33.490001678466804,1052800.0,0.00568858137811068,1.4782644751463994,-0.45454387820563696,17.80822275726669,19.86593600902516,0.7464061406008753,1.4006125791147213,-0.8670441678349903,-3.743642955863912,28.607994534543955,0.5699996948242259,-0.9145371350365323,-1.1969999313354478,-2.6999248435404937,0.3059249808695981,-1.9484623874379707,-0.44553747523292486,0.7700004577636648,40.769160795453104,14.958976692795275,0.7514624561025237,4,0.5,1.470001220703125,-0.5800008773803711,-2.0000009536743164,4.060001373291016,4,0.09318252616542777,2.1428415727377588,33.400001525878906,-1.8333373069800782,33.790000915527344,1.3243087201269672,34.009998321533196,0.09318252616542777
495,2010-04-26,34.040000915527344,34.200000762939446,33.650001525878906,33.740001678466804,3043900.0,0.013396866951332242,-1.2916656732549434,3.000038147554884,28.955240536425876,20.82987907691969,0.15955197456740677,0.855877859436518,-1.1227249991663797,-4.1108762945468875,26.33689213644843,0.6100006103515554,-0.9284295550372974,-0.6589992523193331,-2.1176346206607732,0.799636116022107,-1.3883169364900496,0.07031843185138342,-0.9799995422363281,75.38462441349037,48.893103516749505,0.7293176841707198,4,0.049999237060546875,0.9750003814697266,-0.8500003814697266,-2.320000648498535,3.8999977111816335,0,0.08196242187099023,1.4782644751463994,33.59000015258789,2.1428415727377588,33.400001525878906,-1.8333373069800782,33.790000915527344,0.08196242187099023
496,2010-04-27,33.220001220703125,33.900001525878906,33.130001068115234,33.900001525878906,1779600.0,-0.02408929708489449,1.2647062123439061,-2.2666734483679947,26.43053668707769,21.414615642041852,0.805603615290913,1.5655479944425394,-0.11102596697229217,-3.2169869700270226,24.196482577088666,0.9099998474121094,-0.9916337355104545,-1.357999038696292,-2.8877269262820775,0.1717288488894937,-2.1228629824891883,-0.5931350949033956,-0.1371998596191375,12.307687793255091,-16.810486494815848,0.7648639437928929,4,0.654998779296875,1.7950000762939453,0.10999917984008789,-1.5000009536743164,3.979999542236328,1,0.11709811097851919,-1.2916656732549434,34.040000915527344,1.4782644751463994,33.59000015258789,2.1428415727377588,33.400001525878906,0.11709811097851919
497,2010-04-28,33.509998321533196,33.580001831054695,33.009998321533196,33.27000045776367,1807300.0,0.008729593322511331,1.9999799229039137,-0.3529378765609293,26.829220385170714,22.289609454958146,0.35896350009023337,1.1684912933441822,-0.21360718499214926,-3.4370448334510044,22.369126909804088,0.5700035095214986,-1.0010646913228243,-0.9620018005371165,-2.4785437154311936,0.5545401143569606,-1.720272757984155,-0.20373084309007794,0.69000244140625,42.01672052110581,14.181878932472095,0.7582709574470399,4,0.19500160217285867,1.480001449584968,0.010002136230475855,-1.7899980545043874,2.980003356933601,2,0.11280223167200676,1.2647062123439061,33.220001220703125,-1.2916656732549434,34.040000915527344,1.4782644751463994,33.59000015258789,0.11280223167200676
498,2010-04-29,34.34999847412109,34.34999847412109,33.509998321533196,33.59000015258789,1949400.0,0.025067149945158684,1.210531599315402,3.166687859617955,41.03135408095704,24.649175852594787,-0.5165449495953212,0.2781709635440066,-0.8896400670626576,-4.1984773849879495,20.4901775738283,0.8400001525878906,-0.9901847317660994,-0.0810016632080135,-1.562010224747695,1.400006898331668,-0.8215059439778543,0.6595026175618273,-1.3400001525878906,100.0,70.48747267772605,0.7405042807698424,4,-0.6649990081787109,0.5300006866455149,-0.48999738693236594,-2.629998207092278,1.500000000000007,3,0.11120814743855578,1.9999799229039137,33.509998321533196,1.2647062123439061,33.220001220703125,-1.2916656732549434,34.040000915527344,0.11120814743855578
499,2010-04-30,32.72999954223633,34.439998626708984,32.689998626708984,34.27000045776367,4313500.0,-0.04716154305233078,-1.1604901642200842,-2.026321469264032,30.75628495739072,25.553773169949004,1.0053832478825342,1.7724581992200115,0.8611514241248557,-2.5099704788288335,18.814579775318848,1.75,-1.0240259949426616,-1.5635005950927763,-3.1418717394885576,0.01487054930300502,-2.3526861672906705,-0.7743150228948821,1.6199989318847585,2.2857666015625,-24.986725199198947,0.7891855721978908,4,0.8349990844726562,1.989999771118164,1.3325014114379883,-1.0099992752075195,3.8100013732910156,4,0.15673697341471815,1.210531599315402,34.34999847412109,1.9999799229039137,33.509998321533196,1.2647062123439061,33.220001220703125,0.15673697341471815
500,2010-05-03,34.189998626708984,34.540000915527344,33.630001068115234,33.90999984741211,2442000.0,0.0446073664800577,-1.1666757493188011,-0.18181728106375494,45.31679876248179,28.13686121686141,-0.4905230757791941,0.22308542197606585,-0.44162319096768954,-3.894511680620589,16.685353325608,1.8100013732910156,-0.9688298159668705,-0.039501380920413,-1.5176297074789247,1.4386269456380987,-0.7785655441996724,0.6995627823588464,-1.5,81.08098076776358,51.23961568575142,0.739064163279257,5,-0.5749988555908203,0.35000038146972656,0.07750225067138672,-2.469998359680176,1.9500007629394531,0,0.10119926990774997,-1.1604901642200842,32.72999954223633,1.210531599315402,34.34999847412109,1.9999799229039137,33.509998321533196,0.10119926990774997
501,2010-05-04,33.22999954223633,34.09999847412109,33.029998779296875,34.060001373291016,2987700.0,-0.028078359843007217,1.3516579333473278,-2.964305177111717,40.6172749385998,29.97653201942308,0.38799995440852797,1.0627265378088069,0.6767133576609012,-2.860837231197486,15.02791443565806,1.1599998474121094,-0.930534392287143,-0.888500404357913,-2.3131746775307036,0.5361738688148776,-1.6008375409443047,-0.17616326777152125,-0.5400009155273438,29.18920256429819,-2.913031416288856,0.7123371365863951,5,0.38500022888183594,1.1199989318847656,1.1775007247924805,-1.5099992752075195,3.6399993896484446,1,0.1417393665168758,-1.1666757493188011,34.189998626708984,-1.1604901642200842,32.72999954223633,1.210531599315402,34.34999847412109,0.1417393665168758
502,2010-05-05,33.990001678466804,34.549999237060554,32.709999084472656,33.0,3410900.0,0.022870964390609982,-1.343943999397434,-1.192770475227511,48.561163254477975,34.03401070664981,-0.3806812823759742,0.23938971321668845,0.09455925941472998,-3.5475851684188555,13.4906991183811,1.8400001525878977,-0.893096933046678,-0.08049831390380291,-1.4508688371574365,1.2898722093498307,-0.7656835755306162,0.6046869477230103,0.5499992370605398,69.89261425629847,34.11098282614513,0.6851852616268153,5,-0.37000274658203836,0.35999679565428977,0.44499874114989524,-2.2700014114379954,3.2999992370605398,2,0.09443950944274992,1.3516579333473278,33.22999954223633,-1.1666757493188011,34.189998626708984,-1.1604901642200842,32.72999954223633,0.09443950944274992
503,2010-05-06,34.36999893188477,36.0,33.72999954223633,34.0,9009000.0,0.011179677394917764,-3.989012831637679,0.3737356611938101,51.99530773931989,37.832575704655724,-0.680138361921145,-0.21876905734566776,-0.1069222205532796,-3.860156785855768,12.381180537190916,2.270000457763672,-0.8356331342675389,0.34199905395508523,-0.9272584462389091,1.6112565541490795,-0.29262969614190837,0.9766278040520788,-1.6599998474121165,50.755275170941225,11.315214186128578,0.6346287500969956,5,-0.024999618530280543,-0.024999618530280543,0.05000114440917258,-2.649998664855964,3.0699996948242045,3,0.06168178098531496,-1.343943999397434,33.990001678466804,1.3516579333473278,33.22999954223633,-1.1666757493188011,34.189998626708984,0.06168178098531496
504,2010-05-07,35.720001220703125,36.400001525878906,34.310001373291016,34.490001678466804,7388400.0,0.039278508314586125,-1.6289307572533223,3.324332683801841,58.30785987569757,41.09397785346369,-1.895564769420929,-1.606231193869256,-1.3615575817751022,-5.143779018193214,11.34347830810534,2.0900001525878906,-0.7392015051161849,1.663501358032228,0.2687702787360138,3.058232437328442,0.9661358183841173,2.3608668976803386,-3.0100021362304688,81.57181964040558,39.29573223430183,0.6973655396481071,5,-1.1750011444091797,-1.1750011444091797,-1.3550009727478027,-4.000000953674316,2.059997558593757,4,0.003639340676803382,-3.989012831637679,34.36999893188477,-1.343943999397434,33.990001678466804,1.3516579333473278,33.22999954223633,0.003639340676803382
505,2010-05-10,36.61999893188477,36.77000045776367,35.93000030517578,36.77000045776367,3735300.0,0.025195903707304845,10.199888103351814,-0.12195250545067211,62.27659058317922,45.076872730808304,-2.6721030340948246,-2.508844810656342,-2.151185022639382,-5.968615235022341,10.311474517405616,1.0499992370605469,-0.5356919618196372,2.483499145507821,0.7210099042033207,4.245988386812321,1.6022545248555673,3.3647437661600748,-3.7623997497558648,96.30538238568849,49.70235670903368,0.8812446206522508,5,-1.8899993896484446,-1.8899993896484446,-1.7374987602233958,-4.899998664855964,1.4000015258788991,0,-0.002184544475444361,-1.6289307572533223,35.720001220703125,-3.989012831637679,34.36999893188477,-1.343943999397434,33.990001678466804,-0.002184544475444361
506,2010-05-11,36.77999877929688,37.45000076293945,36.02000045776367,36.13000106811523,4002100.0,0.004369193120669301,-2.287361059347116,-4.3332739942020195,64.14380372880626,49.22293754676781,-2.541250941838058,-2.6545137676237047,-2.178304186457787,-6.0549535843655775,9.629485998980153,1.4300003051757812,-0.3373490863027513,2.547999000549325,0.4442224211872201,4.65177557991143,1.4961107108682725,3.5998872902303773,-3.687655520629889,85.86494205927602,33.72101131744351,1.0518882896810509,5,-1.7099990844726634,-1.7099990844726634,-1.7549982070922923,-5.0599985122680735,1.4600028991699148,1,-0.017400745266166084,10.199888103351814,36.61999893188477,-1.6289307572533223,35.720001220703125,-3.989012831637679,34.36999893188477,-0.017400745266166084
507,2010-05-12,37.86999893188477,38.13999938964844,36.86999893188477,37.400001525878906,5570700.0,0.02963567669288336,1.514856570921369,0.7230754784527484,69.83141193645602,52.42294397515658,-3.2941613108315053,-3.687865500669794,-3.130334171519742,-7.057020885987942,9.26096132425061,1.3600006103515554,-0.1583406692173952,3.481999206542973,0.8262049672217557,6.137793445864194,2.154102086882361,4.809896326203585,-4.429043072875984,93.87754042843999,36.7631982697785,1.3278971196606097,5,-2.454999923706062,-2.454999923706062,-2.849998950958259,-6.149998664855964,0.09000015258788352,2,-0.026406126966062482,-2.287361059347116,36.77999877929688,10.199888103351814,36.61999893188477,-1.6289307572533223,35.720001220703125,-0.026406126966062482
508,2010-05-13,37.88999938964844,38.900001525878906,37.79999923706055,38.5,4655200.0,0.0005281346270866738,-1.7848126937525954,-1.2978808022271267,69.3693752519506,56.713287341218795,-3.083464163888877,-3.604408879952828,-3.0141230845841562,-6.991911591468362,10.16412920707735,1.1000022888183594,0.12492588656278514,3.3189996719360337,0.23859771270902286,6.399401631163048,1.7787986923225247,4.859200651549543,-3.979139177575682,77.99559689206069,18.036524710840197,1.540200979613507,5,-2.0849990844726562,-2.094999313354492,-2.8774986267089844,-6.169999122619629,0.25,3,-0.015835272731226646,1.514856570921369,37.86999893188477,-2.287361059347116,36.77999877929688,10.199888103351814,36.61999893188477,-0.015835272731226646
509,2010-05-14,37.25,37.790000915527344,36.75,37.7599983215332,2807200.0,-0.01689098442749737,2.6491035516620602,0.836061985641744,64.2161248599475,58.81321246315943,-1.9387569825543807,-2.857301571430739,-2.252212025302768,-6.271416359855792,10.945147048611187,1.1399993896484375,0.39662840509904385,2.518000221252443,-0.772755641319975,5.808756083824861,0.8726222899662375,4.163378152538648,-2.74044283027051,44.44441590201498,-13.003136458964761,1.6453779312862085,5,-1.4449996948242188,-1.4549999237060547,-2.3499999046325684,-5.529999732971191,0.1699981689453125,4,0.0051006342740664845,-1.7848126937525954,37.88999938964844,1.514856570921369,37.86999893188477,-2.287361059347116,36.77999877929688,0.0051006342740664845
510,2010-05-17,38.0,38.20000076293945,37.27999877929688,37.27999877929688,3094800.0,0.020134228187919545,-1.5555567329292894,-1.4117717457159173,71.30125449893143,62.222543525418494,-2.3372608533288215,-3.477656127060726,-2.881966830261611,-6.93829683615288,12.245446736369619,0.9500007629394531,0.5896868500724963,3.072500228881836,-0.5093651829212575,6.654365640684929,1.2815675229802892,4.863432934783383,-2.963589507532582,68.74995860790092,5.361495855820394,1.7909327059015472,5,-2.1949996948242188,-2.2049999237060547,-3.1600003242492676,-6.279999732971191,-0.7099990844726562,0,-0.005789505807976769,2.6491035516620602,37.25,-1.7848126937525954,37.88999938964844,1.514856570921369,37.86999893188477,-0.005789505807976769
511,2010-05-18,38.11999893188477,38.93000030517578,38.02999877929688,38.22999954223633,5207800.0,0.0031578666285465573,-5.2068874799402725,-0.15277836646462098,70.85973991003532,64.70016315381376,-1.8893528433310323,-3.450885248554478,-2.893965934143857,-6.977786072901008,13.640845759726638,0.9300003051757812,1.0302831516698063,2.986999130249032,-0.8366666753122871,6.8106649358103475,1.0751662274683724,4.8988320330296915,-2.6199575154079753,62.84397890367749,-3.1136995332498074,1.911832902780658,5,-1.789999008178718,-2.30999946594239,-3.1974992752075266,-6.399998664855964,-0.9399986267089915,1,-0.002623254903542427,-1.5555567329292894,38.0,2.6491035516620602,37.25,-1.7848126937525954,37.88999938964844,-0.002623254903542427
512,2010-05-19,38.06999969482422,38.18999862670898,37.34000015258789,38.0099983215332,2752600.0,-0.00131162745177138,4.666670905230184,-0.5454640033292071,68.12867062562557,66.49275903006993,-1.3407355150998157,-3.229370165090373,-2.7543087417127055,-6.853137386899903,14.894621745765935,0.8499984741210866,1.295610757528955,2.7229999542236314,-1.2599478777193411,6.7059477861666075,0.7315260382521416,4.714473870195121,-2.089764033929562,60.550436240318895,-1.0556314403701137,1.991473915971488,5,-1.4499988555908203,-2.260000228881836,-3.117499351501465,-6.34999942779541,-1.5,2,0.0044655105071012,-5.2068874799402725,38.11999893188477,-1.5555567329292894,38.0,2.6491035516620602,37.25,0.0044655105071012
513,2010-05-20,36.27000045776367,37.63999938964844,36.22000122070313,37.33000183105469,3682300.0,-0.04728130421564636,-1.448273027127123,-17.666285205671052,66.9540357982477,67.45344524368662,0.8460983339484258,-1.2683630458680994,-0.8895219805002625,-4.9899541488065395,14.933472176530927,1.8499984741210866,1.6730573301110852,0.7795007705688448,-3.1138858592569534,4.6728874003946395,-1.1671925443440543,2.726194085481744,2.6599998474121094,1.8449909207356556,-64.4860606913137,1.946693314912898,5,1.1599998474121094,-0.46000099182128906,-1.197500228881836,-4.550000190734863,1.7999992370605469,3,0.04659494362777816,4.666670905230184,38.06999969482422,-5.2068874799402725,38.11999893188477,-1.5555567329292894,38.0,0.04659494362777816
514,2010-05-21,36.72000122070313,36.93000030517578,35.5,35.65999984741211,3528600.0,0.012406968769230753,-1.0724626063207827,-1.0000000000000067,63.41465289275924,67.57989661141772,0.6178371675039855,-1.5513893925706483,-1.3126586352781402,-5.374470742167819,14.847467698093245,1.4300003051757812,1.9580336352817795,1.0730014801025476,-2.7497176565645205,4.895720616769616,-0.8383580882309829,2.984361048436078,2.155799102783199,35.5685455439226,-27.703044739154144,1.9113595683335336,5,0.4949989318847585,-0.9100017547607493,-1.6475009918212962,-5.0000009536743235,1.0699996948242116,4,0.038670972814257354,-1.448273027127123,36.27000045776367,4.666670905230184,38.06999969482422,-5.2068874799402725,38.11999893188477,0.038670972814257354
515,2010-05-24,36.83000183105469,37.150001525878906,36.310001373291016,36.61999893188477,2364500.0,0.002995659223713032,-1.0241015906866011,0.19811568594285076,70.9790391673465,68.33936721569998,0.604307565881328,-1.5195617524663234,-1.392028844489701,-5.415447335459618,15.534084319552857,0.8400001525878906,2.210014629312873,1.0435020446777372,-2.7356779292136437,4.822682018569118,-0.8460879422679497,2.933092031623424,1.9107664794921888,38.77556013764049,-27.61722630837489,1.88958998694569,5,0.3849983215332031,-1.0200023651123047,-1.7275009155273438,-5.110001564025879,0.55999755859375,0,0.0160194490512664,-1.0724626063207827,36.72000122070313,-1.448273027127123,36.27000045776367,4.666670905230184,38.06999969482422,0.0160194490512664
516,2010-05-25,37.11000061035156,37.150001525878906,35.290000915527344,35.939998626708984,3089600.0,0.00760246444138879,1.9759918945559858,5.5713611015242295,69.25926536417425,68.27579537433533,0.4202344649625047,-1.5738828526430098,-1.6368673066707942,-5.620899731074285,15.605457215849727,1.8600006103515625,2.308640802154706,1.1290008544921903,-2.4910773894259677,4.749079098410348,-0.6810382674668887,2.9390399764512694,1.5011369677734407,62.758659698480976,-3.059587713696722,1.8100391219590781,5,0.0,-1.3000011444091797,-2.145000457763672,-5.390000343322754,0.32999801635741477,1,0.004850452767860336,-1.0241015906866011,36.83000183105469,-1.0724626063207827,36.72000122070313,-1.448273027127123,36.27000045776367,0.004850452767860336
517,2010-05-26,37.290000915527344,37.84000015258789,37.22000122070313,37.34000015258789,2829200.0,0.004850452767860336,-5.526351717630465,-0.04273431819737927,68.48103056732285,68.1770904093767,0.16685606632523786,-1.5348683968839936,-1.8278924007138926,-5.716247225319055,15.360373811971764,0.7299995422363281,2.292729162097366,1.1200010299682646,-2.348406941071431,4.58840900100796,-0.6142029555515833,2.8542050154881125,1.1218684628418032,78.43139601506132,10.265456410500676,1.7342039855198474,5,-0.18000030517578125,-1.480001449584961,-2.335000991821289,-5.570000648498535,-0.010002136230461645,2,-0.0029498688026515785,1.9759918945559858,37.11000061035156,-1.0241015906866011,36.83000183105469,-1.0724626063207827,36.72000122070313,-0.0029498688026515785
518,2010-05-27,38.16999816894531,38.34000015258789,37.56999969482422,37.77999877929688,3065700.0,0.02359874582495758,1.1095805942539427,-7.800106813153135,66.48720971306051,68.4294331708337,-0.7478957270676716,-2.228250846634019,-2.7156860392097286,-6.51838885190211,16.255097534169415,1.0499992370605469,2.2673854196804584,1.8089982986450224,-1.6581338065895466,5.276130403879591,0.0754322460277379,3.542564351262307,-2.8799972534179688,94.42616307647282,26.801144558219278,1.7335660526172856,5,-1.05999755859375,-2.3599987030029297,-3.264998435974121,-6.449997901916504,-0.1999969482421804,3,-0.04191769847719917,-5.526351717630465,37.290000915527344,1.9759918945559858,37.11000061035156,-1.0241015906866011,36.83000183105469,-0.04191769847719917
519,2010-05-28,37.86000061035156,38.43000030517578,37.77999877929688,38.0,2467700.0,-0.008121497863889382,-3.333299425258283,-0.3589733557650991,59.0643496631183,67.06977707796558,-0.3824931934292266,-1.5960512159998927,-2.416925360901537,-6.1261190484510735,16.348241407969617,0.6500015258788991,2.05904277033558,1.2425006866455064,-1.8301894840881445,4.315190857379157,-0.29384439872131907,2.778845772012332,-2.5089997100830104,81.84713994839224,17.112629709313055,1.5363450853668255,5,-0.75,-2.0500011444091797,-3.244999885559082,-6.090000152587891,0.1399993896484375,4,0.005546726917253109,1.1095805942539427,38.16999816894531,-5.526351717630465,37.290000915527344,1.9759918945559858,37.11000061035156,0.005546726917253109
520,2010-06-01,37.650001525878906,38.310001373291016,37.209999084472656,37.59000015258789,2766800.0,-0.005546726917253109,-1.6829209291074112,-0.42858310626702995,56.31352530492694,65.45353101073131,-0.2540818912716887,-1.1737240885964155,-2.2050385320819146,-5.8444525749103775,16.425014768300272,1.1000022888183594,1.844116726294935,0.8595014572143569,-2.0213421404964578,3.7403450549251716,-0.580920341641054,2.2999232560697678,-2.175840649414063,75.15926971615731,12.556567944270483,1.4404217988554089,6,-0.7900009155273438,-1.8400020599365234,-3.075000762939453,-5.880001068115234,0.5499992370605469,1,0.0037184431334540413,-3.333299425258283,37.86000061035156,1.1095805942539427,38.16999816894531,-5.526351717630465,37.290000915527344,0.0037184431334540413
521,2010-06-02,37.93999862670898,38.0,37.290000915527344,37.709999084472656,2210100.0,0.007702445925021895,3.057111094157012,3.833237968084312,50.5747112037051,63.50309107496238,-0.6395530062269401,-1.1518220882960506,-2.50972665236511,-6.055258903471362,15.83223976204784,0.7099990844726562,1.7453727003854596,0.9139986038207937,-1.468236639377821,3.2962338470194084,-0.2771190177785101,2.1051162254200975,-2.3476041730956965,59.835968181703905,1.1401934509747633,1.1911176215993067,6,-1.0799980163574148,-2.1299991607665945,-3.387497901916497,-6.169998168945305,0.6000022888183665,2,-0.014496553952781377,-1.6829209291074112,37.650001525878906,-3.333299425258283,37.86000061035156,1.1095805942539427,38.16999816894531,-0.014496553952781377
522,2010-06-03,37.20000076293945,38.41999816894531,37.06999969482422,38.0,4390500.0,-0.019504425159588168,-1.5471636323068452,-3.478264475146476,44.93392045807829,61.056411592721325,-0.04016657278801006,-0.1676017530660232,-1.785906837779649,-5.236216271936307,15.978821848231586,1.3499984741210938,1.46707814955802,0.01350078582763814,-1.8924040654615766,1.9194056371168529,-0.9394516398169657,0.966453211472242,-1.494102075263669,9.558897777378855,-44.76663303768182,0.9529524256446058,6,-0.3400001525878906,-1.3900012969970703,-2.755000114440918,-5.390000343322754,1.3800010681152344,3,0.006451555345359683,3.057111094157012,37.93999862670898,-1.6829209291074112,37.650001525878906,-3.333299425258283,37.86000061035156,0.006451555345359683
523,2010-06-04,36.4900016784668,37.22000122070313,35.84000015258789,36.5099983215332,4469100.0,-0.019085996502989144,-1.0909111926711665,0.02499582767088668,44.476744991951975,58.95219960374275,0.7870927458667296,0.7477011127225097,-1.092932578016665,-4.447464784858781,16.223232118300857,1.3800010681152415,1.155519744512553,-0.8024984359741225,-2.2227993192395417,0.6178024472912966,-1.5126488776068356,-0.09234799434140939,-0.6751389260910159,25.096582532222406,-29.21979330571876,0.7101504416327103,6,0.3699989318847656,-0.6800022125244141,-2.1425018310546875,-4.605001449584961,2.6699981689453125,4,0.02164968661254596,-1.5471636323068452,37.20000076293945,3.057111094157012,37.93999862670898,-1.6829209291074112,37.650001525878906,0.02164968661254596
524,2010-06-07,35.849998474121094,36.310001373291016,35.61999893188477,36.290000915527344,3414000.0,-0.017539138802599052,1.8749900659619827,22.003815337657382,34.12108556205176,54.85687142537666,1.442390652538748,1.4734893002619174,-0.4712944977214164,-3.7241266759834417,16.160232501301422,0.8700027465820241,0.8669891219664692,-1.4490015029907255,-2.8398870665982017,-0.058115939383249327,-2.144444284794467,-0.7535587211869839,2.5800018310546875,8.214271603794302,-42.447342611415145,0.695442781803739,6,1.0100021362304688,-0.03999900817871094,-1.5674991607666016,-3.814997673034668,3.4000015258789062,0,0.059135365043666566,-1.0909111926711665,36.4900016784668,-1.5471636323068452,37.20000076293945,3.057111094157012,37.93999862670898,0.059135365043666566
525,2010-06-08,36.540000915527344,37.040000915527344,35.72999954223633,35.880001068115234,4102600.0,0.01924693084448359,-1.7291612857080414,-1.4999913302815924,39.23705976971465,51.52107080377003,0.7900027447878344,0.8191864296689033,-1.1613842506060763,-4.329927637095082,15.541334668427243,1.3100013732910156,0.7302505495934142,-0.7549991607666016,-2.154539669153941,0.6445413476207378,-1.4547694149602677,-0.05522890657293544,1.8337993621826172,32.85722265440315,-15.591579900970977,0.6997702541936689,6,0.4849987030029297,-0.720001220703125,-2.3975019454956055,-4.315000534057617,2.4399986267089844,1,0.03995618631340103,1.8749900659619827,35.849998474121094,-1.0909111926711665,36.4900016784668,-1.5471636323068452,37.20000076293945,0.03995618631340103
526,2010-06-09,36.13999938964844,36.77999877929688,36.0099983215332,36.70000076293945,2667400.0,-0.010946948983488691,1.1388978664109173,-0.848487125393752,37.45122492045679,48.07331462078491,1.1599173890440966,1.2319448601613772,-0.7609618266008908,-3.8478344907897863,14.326802865037392,0.770000457763679,0.6101961486576215,-1.1230007171630874,-2.5992841055719325,0.35328267124575774,-1.86114241136751,-0.3848590229586648,2.178724861145021,18.571449980449465,-27.175609433858362,0.7381416942044234,6,0.8850002288818359,-0.31999969482421875,-2.0625,-3.5049991607666016,2.1100006103515625,2,0.05700059236528543,-1.7291612857080414,36.540000915527344,1.8749900659619827,35.849998474121094,-1.0909111926711665,36.4900016784668,0.05700059236528543
527,2010-06-10,36.86999893188477,37.13000106811523,36.52000045776367,36.52000045776367,2937000.0,0.02019921290993243,-2.4857329700272075,-0.6249957425358265,54.53171387213961,46.74492619401593,0.40686100118059443,0.4460561007977262,-1.4817268091424296,-4.489706070133856,12.526879675574126,0.9900016784667898,0.4285809811511072,-0.34300117492674786,-1.8003392243269118,1.1143368744734161,-1.0716701996268299,0.3856678497733341,1.3947508125305106,78.12488824145092,25.716419483598607,0.7286690247000819,6,0.1550006866455007,-1.049999237060554,-2.887499809265144,-4.234998703002937,2.0100021362304545,3,0.0452943323032855,1.1388978664109173,36.13999938964844,-1.7291612857080414,36.540000915527344,1.8749900659619827,35.849998474121094,0.0452943323032855
528,2010-06-11,37.290000915527344,37.36999893188477,36.59000015258789,36.59000015258789,2461900.0,0.011391429232707528,-1.2285655119045875,2.0000108991825205,54.324734533969895,46.21830229077723,-0.16885252666880035,-0.02234673880103344,-1.87259383955994,-4.81760440678633,10.209236849134811,0.7799987792968821,0.26022624093756974,0.10700073242187358,-1.315954945456042,1.5299564102997891,-0.6044771065170877,0.8184785713608349,0.9218538126373303,95.42868477957549,39.20095200628087,0.7114778389389596,6,-0.2700023651123047,-0.9600009918212891,-3.305002212524414,-4.655000686645508,2.30999755859375,4,0.03459374856143249,-2.4857329700272075,36.86999893188477,1.1388978664109173,36.13999938964844,-1.7291612857080414,36.540000915527344,0.03459374856143249
529,2010-06-14,37.43999862670898,37.90999984741211,37.34000015258789,37.77999877929688,3213100.0,0.004022464668784087,-1.1111213150886214,-0.485713974310787,54.60028204622171,46.027941928698866,-0.42990161149027273,-0.1658854287112277,-2.001106711198844,-4.872733166793573,9.197116343382849,0.6199989318847656,0.08814965621953519,0.2474985122680593,-1.179870642311677,1.6748676668477955,-0.4661860650218088,0.9611830895579274,0.7200189855300962,78.44031399503707,19.178612893141747,0.713684577289869,6,-0.4200000762939382,-0.8199977874755788,-3.094999313354485,-4.804998397827141,1.44000244140625,0,0.04594020522949793,-1.2285655119045875,37.290000915527344,-2.4857329700272075,36.86999893188477,1.1388978664109173,36.13999938964844,0.04594020522949793
530,2010-06-15,37.77999877929688,37.90999984741211,37.43000030517578,37.59000015258789,3446900.0,0.009081200989824678,1.1333276819395584,-0.5588192395292192,55.00746403975049,46.520470021592786,-0.8376056083441696,-0.551487660539081,-2.314905896815297,-5.105503535394227,7.846303202165278,0.4799995422363281,-0.12288711087379767,0.598498725891119,-0.8058738765295104,2.0028713283117483,-0.10368757531919215,1.30068502710143,0.3292184593351024,93.15784401514672,32.91999727696449,0.702186301210314,6,-0.760000228881843,-0.6699981689453196,-3.234998703002937,-5.094998359680183,1.8199996948242116,1,0.03890950948120908,-1.1111213150886214,37.43999862670898,-1.2285655119045875,37.290000915527344,-2.4857329700272075,36.86999893188477,0.03890950948120908
531,2010-06-16,38.02000045776367,38.25,37.650001525878906,37.650001525878906,2344000.0,0.006352612128677659,-2.2432443578402563,1.94737687473641,55.407407072509244,47.68419075652956,-1.1902311245373696,-0.8425637762952363,-2.5247327874782144,-5.229564035619973,6.050716797346426,0.5999984741210938,-0.24087423531258878,0.8435003280639677,-0.5474515784035532,2.2344522345314886,0.14802437483020725,1.5389762812977281,-2.400001525878899,86.70522525462559,27.5803331614157,0.6954759532337587,6,-1.085000991821289,-0.9099998474121094,-3.2900009155273438,-4.300000190734863,1.7999992370605469,2,0.02524984410610709,1.1333276819395584,37.77999877929688,-1.1111213150886214,37.43999862670898,-1.2285655119045875,37.290000915527344,0.02524984410610709
532,2010-06-17,38.2400016784668,38.25,37.63000106811523,37.95000076293945,2747100.0,0.005786460232885204,3.0000246111439717,0.7837885208210902,50.574741443083035,48.36174591776635,-1.3937631747991475,-1.1058746209091055,-2.6952616876642708,-5.331167723975597,4.916722552720443,0.6199989318847727,-0.32107737917182533,1.0550014495849638,-0.36079650408169783,2.4707994032516254,0.3471024727516294,1.7629004264182981,-2.567402725219722,99.39769141853897,42.89008492412128,0.7078989768333322,6,-1.305002212524414,-1.1300010681152344,-3.170001983642578,-4.040000915527344,1.8599967956542969,3,0.00026146237171409403,-2.2432443578402563,38.02000045776367,1.1333276819395584,37.77999877929688,-1.1111213150886214,37.43999862670898,0.00026146237171409403
533,2010-06-18,37.959999084472656,38.36999893188477,37.88999938964844,38.16999816894531,3541300.0,-0.007322243245397431,-1.7428664850136646,-0.7241324879640104,50.82506921214609,50.217744101110156,-0.9871189906418181,-0.7302079992372725,-2.3767246691343047,-4.934311499463448,4.84442394008851,0.47999954223633523,-0.38591985133383844,0.6904989242553725,-0.6968038085200234,2.0778016570307685,-0.0031524421323254614,1.3841502906430705,-2.235852110290523,60.194142395780446,6.607122635687233,0.6936513663876963,6,-0.9099998474121094,-0.8499984741210938,-2.5450000762939453,-3.314999580383301,1.7400016784667969,4,0.02423609077532607,3.0000246111439717,38.2400016784668,-2.2432443578402563,38.02000045776367,1.1333276819395584,37.77999877929688,0.02423609077532607
534,2010-06-21,38.13999938964844,38.5,37.93000030517578,38.25,3290600.0,0.004741841662725621,-1.1509471987101976,0.5238147138964577,54.06299621061156,51.86507037232093,-0.9030914826851841,-0.8415159927398577,-2.513047789504995,-4.996342855529193,5.420488206282505,0.5699996948242188,-0.3459495334419884,0.7994993209838839,-0.6144829038475592,2.213481545815327,0.09250820856816233,1.5064904333996054,-2.3100183371581977,66.35507354881031,14.856641572574901,0.7069911124157208,6,-0.8850002288818359,-1.029998779296875,-2.339999198913574,-3.0449981689453125,0.09000015258789062,0,0.03827999758355838,-1.7428664850136646,37.959999084472656,3.0000246111439717,38.2400016784668,-2.2432443578402563,38.02000045776367,0.03827999758355838
535,2010-06-22,37.41999816894531,38.38000106811523,37.36000061035156,38.15999984741211,4696900.0,-0.018877850871139246,-1.372102926238545,6.727250658898599,45.975235214676815,52.812182627234264,-0.05043963088035497,-0.07910305548628571,-1.7526443679764299,-4.163118209723812,5.621720552782953,1.0200004577636648,-0.2602862157103587,0.04999828338623047,-1.3436111114904676,1.4436076782629286,-0.646806414052115,0.746802980824576,-1.4298159796044843,5.262946554054959,-43.31446913929749,0.6968046974383489,6,0.09000205993652344,-0.30999755859375,-1.6199979782104492,-2.2249975204467773,-0.29999923706053977,1,0.03901664806551386,-1.1509471987101976,38.13999938964844,-1.7428664850136646,37.959999084472656,3.0000246111439717,38.2400016784668,0.03901664806551386
536,2010-06-23,37.290000915527344,37.68999862670898,36.75,37.08000183105469,2498500.0,-0.0034740048043575555,-1.1609095612673361,-0.2837819029110198,50.76923076923077,52.39412894913328,0.29037659321117104,0.06858730281058456,-1.5780867499605336,-3.920302337570554,5.4322916954514415,0.9399986267089773,-0.030347520295478603,-0.08899898529053019,-1.477855322651017,1.2998573520699566,-0.7834271539707771,0.6054291833897167,-1.149229657546968,30.85719517299107,-21.719912867856166,0.694428168680245,6,0.25499916076660156,-0.18000030517578125,-1.4900007247924805,-2.02500057220459,0.2599983215332031,2,0.06194683566317316,-1.372102926238545,37.41999816894531,-1.1509471987101976,38.13999938964844,-1.7428664850136646,37.959999084472656,0.06194683566317316
537,2010-06-24,37.18000030517578,37.540000915527344,36.77999877929688,37.09000015258789,2327200.0,-0.0029498688026515785,-1.1408423461904453,0.42857402361489555,56.57140116794877,52.64375857513094,0.5017384796924702,0.17910732899267146,-1.4200167374276944,-3.6992127908423598,5.7002349301972055,0.7600021362304616,0.1250325313088112,-0.19349956512451172,-1.5847091229625434,1.19770999271352,-0.889104344043524,0.5021052137945006,-0.8976753226742247,24.571446010044642,-30.1812845061914,0.6956047789190148,6,0.44499969482421875,-0.2849998474121094,-1.1100006103515625,-1.7350006103515625,0.529998779296875,3,0.07100590016081654,-1.1609095612673361,37.290000915527344,-1.372102926238545,37.41999816894531,-1.1509471987101976,38.13999938964844,0.07100590016081654
538,2010-06-25,36.56999969482422,37.22000122070313,36.38999938964844,37.15999984741211,3513500.0,-0.0164066865342829,1.3380237799734316,-6.555546136565931,56.89655172413793,52.898899650454965,1.116252201984473,0.6989284942824412,-0.7512801646118419,-2.984694033404537,5.745576999892233,0.8300018310546946,0.3306814624700465,-0.7235002517700195,-2.1058443628654118,0.6588438593253727,-1.4146723073177156,-0.03232819622232341,1.9300003051757812,8.530817682834229,-49.95615763497152,0.6911720555476971,6,0.875,0.3250007629394531,-0.3549995422363281,-1.0249996185302734,1.0600013732910085,4,0.09652717551967815,-1.1408423461904453,37.18000030517578,-1.1609095612673361,37.290000915527344,-1.372102926238545,37.41999816894531,0.09652717551967815
539,2010-06-28,38.06999969482422,38.20000076293945,36.52000045776367,36.709999084472656,3575800.0,0.041017227577726745,1.0740709344108657,-2.3050851841075874,62.68654355898856,53.75213070814808,-0.31847523009027157,-0.8269293384714587,-2.1674554539704047,-4.370392370622241,5.7588564025603235,1.6800003051757812,0.3727924861271106,0.7659997940063477,-0.6374906873309101,2.1694902753436054,0.06425455333771879,1.4677450346749765,0.3878002929687483,84.42205468239348,21.755659965182645,0.7017452406686274,6,-0.625,-1.1749992370605469,-1.4499998092651367,-2.2849998474121094,-0.2999992370605469,0,0.04281589391073304,1.3380237799734316,36.56999969482422,-1.1408423461904453,37.18000030517578,-1.1609095612673361,37.290000915527344,0.04281589391073304
540,2010-06-29,37.790000915527344,38.060001373291016,37.349998474121094,37.599998474121094,10204200.0,-0.007354840597357359,-1.0579721362229102,0.1397076148055066,63.95939512235423,54.702351602575305,-0.04124588742349289,-0.564865321657166,-1.8070916099022867,-3.9570797842517464,6.249236739492369,0.720001220703125,0.38412317027933085,0.4790010452270508,-0.9331254694211282,1.8911275598752297,-0.2270622120970387,1.1850643025511403,0.6264430603027336,77.34809191516625,8.727907088004798,0.7060632573240907,6,-0.345001220703125,-0.8950004577636719,-1.277501106262207,-1.980001449584961,-0.5,1,0.011643255254015994,1.0740709344108657,38.06999969482422,1.3380237799734316,36.56999969482422,-1.1408423461904453,37.18000030517578,0.011643255254015994
541,2010-06-30,37.38999938964844,38.08000183105469,37.27000045776367,37.68000030517578,4973900.0,-0.01058485091791972,-2.056615995854206,-1.526300995823964,54.65949759530746,55.15621339726691,0.2905460152128043,-0.2194314080267361,-1.3271370256701829,-3.42888847488112,6.734455001394922,0.8100013732910156,0.37416627050779994,0.10649948120116903,-1.2751439089971726,1.4881428713995106,-0.5843222138980053,0.7973211763003434,0.9859156944580079,55.24857686609158,-11.666624560690721,0.6908216950991719,6,0.05500030517578125,-0.4949989318847656,-0.8774995803833008,-1.5799999237060547,-0.5200004577636648,2,-0.007221194495082406,-1.0579721362229102,37.790000915527344,1.0740709344108657,38.06999969482422,1.3380237799734316,36.56999969482422,-0.007221194495082406
542,2010-07-01,37.43999862670898,37.54999923706055,36.900001525878906,37.4900016784668,3064200.0,0.001337235567711259,6.647114262633516,0.1724237720660054,51.43951658074443,55.22448532711116,0.1286626138150595,-0.26406759748213204,-1.2878614909943522,-3.344954315002859,6.74935130214975,0.6499977111816406,0.33526041756282154,0.14449882507323508,-1.2382594760473893,1.5272571261938594,-0.5468803254870807,0.8358779756335508,0.8961981435083075,58.010963558076746,-5.078640803124777,0.6913791505603134,7,0.00500106811524148,-0.37999916076659446,-0.9799985885620046,-1.6299991607665945,-0.7099990844726491,3,0.0029380505979264004,-2.056615995854206,37.38999938964844,-1.0579721362229102,37.790000915527344,1.0740709344108657,38.06999969482422,0.0029380505979264004
543,2010-07-02,37.27999877929688,38.02999877929688,37.25,37.599998474121094,1694900.0,-0.004273500354723736,-3.1052864055253653,6.399603295696233,48.467435890128186,54.60275640261301,0.20345615779037018,-0.04411011827335898,-1.026032662099773,-3.0509110939444,6.666911665519873,0.7799987792968821,0.26641687230898725,-0.05500087738036541,-1.3850033111778544,1.2750015564171235,-0.7200020942791099,0.6100003395183791,1.0172740433090226,45.237987111775574,-15.252635991955671,0.6650012168987444,7,0.10500144958495383,-0.2199993133544993,-0.8199987411499094,-1.4699993133544993,-0.02000045776367898,4,0.011534343327676666,6.647114262633516,37.43999862670898,-2.056615995854206,37.38999938964844,-1.0579721362229102,37.790000915527344,0.011534343327676666
544,2010-07-06,37.97000122070313,38.09000015258789,37.5,37.709999084472656,2582000.0,0.018508649785402786,1.3600006103515625,-0.8125074505877427,51.70558520255537,55.23946195682174,-0.5735068273819479,-0.5977929590587578,-1.6102139010971541,-3.6011776460813607,6.438400044445383,0.8100013732910085,0.23301782777227942,0.5290014266967873,-0.6295442717323283,1.6875471251259029,-0.050271422517774056,1.1082742759113486,0.28912613324362013,89.91604450699047,32.171375095131836,0.5792728492145582,7,-0.6750011444091868,-0.9100017547607493,-1.5100011825561594,-2.1600017547607493,-1.1200027465820384,1,-0.008954441444750882,-3.1052864055253653,37.27999877929688,6.647114262633516,37.43999862670898,-2.056615995854206,37.38999938964844,-0.008954441444750882
545,2010-07-07,38.0,38.060001373291016,37.5099983215332,38.02000045776367,3800400.0,0.0007900652708041633,9.999809269502194,-0.07692420552246042,49.81342871966482,55.1332617290922,-0.5728181670575765,-0.5405166098888685,-1.5463681746825415,-3.4951166261843625,6.827499899199929,0.5500030517578125,0.2157541609985998,0.4860002517700224,-0.6161207682209735,1.5881212717610182,-0.06506025822547201,1.0370607617655168,0.22174479466078623,92.43695323945107,36.771169125011255,0.5510605099954964,7,-0.7049999237060547,-0.9400005340576172,-1.5399999618530273,-2.190000534057617,-1.0099983215332031,2,-0.006052619532534997,1.3600006103515625,37.97000122070313,-3.1052864055253653,37.27999877929688,6.647114262633516,37.43999862670898,-0.006052619532534997
546,2010-07-08,38.20000076293945,38.25,37.86000061035156,38.040000915527344,2918600.0,0.00526317797209086,2.000014672007277,-7.999809269502194,49.62545987070043,54.36149047384238,-0.7042164909629136,-0.609524908221573,-1.6218304496930571,-3.555076243474801,7.310562753876012,0.3899993896484375,0.1619597479071686,0.583000946044919,-0.3506084788562873,1.5166103709461254,0.11619623359431586,1.0498056584955222,-1.8100013732910156,96.2963486241643,44.255437332580556,0.46680471245060234,7,-0.8800010681152344,-1.1400012969970703,-1.8650007247924805,-2.3900012969970703,-1.3600006103515625,3,-0.023821985058570028,9.999809269502194,38.0,1.3600006103515625,37.97000122070313,-3.1052864055253653,37.27999877929688,-0.023821985058570028
547,2010-07-09,38.540000915527344,38.7400016784668,38.11999893188477,38.20000076293945,4287400.0,0.008900527376893397,-1.479992065490265,2.125002980235081,55.37038580706965,54.191916483057014,-0.9286727169438009,-0.8622034173743742,-1.8401224726918315,-3.7573846240289583,8.0399929074761,0.6200027465820241,0.23323416666839591,0.839500999450685,-0.11136581023395564,1.7903678091353257,0.3640675946083647,1.3149344042930053,-2.112801513671876,86.57714512474558,34.09830340625908,0.47543340484232055,7,-0.9099998474121094,-1.3600006103515625,-2.205000877380371,-2.730001449584961,-1.720001220703125,4,-0.043331653969155615,2.000014672007277,38.20000076293945,9.999809269502194,38.0,1.3600006103515625,37.97000122070313,-0.043331653969155615
548,2010-07-12,38.58000183105469,38.68999862670898,38.209999084472656,38.599998474121094,3711400.0,0.0010379064498471369,3.800068665598805,-0.058813629682819286,54.182531014346466,53.247026200319006,-0.7303778180000435,-0.8438711942117223,-1.7825209451596606,-3.67642550502525,8.60488543610623,0.479999542236321,0.28357865552094097,0.8150018692016587,-0.1919749085846547,1.8219786469879722,0.31151348030850556,1.318490258094812,-2.060290338134763,87.09680396481869,34.870672371372336,0.5034883888931561,7,-0.7600002288818359,-1.4000015258789062,-2.245001792907715,-2.7700023651123047,-1.8100013732910156,0,-0.047952363945437004,-1.479992065490265,38.540000915527344,2.000014672007277,38.20000076293945,9.999809269502194,38.0,-0.047952363945437004
549,2010-07-13,39.15999984741211,39.310001373291016,38.900001525878906,38.959999084472656,4505800.0,0.015033644085795661,-1.5625320379090422,-10.001716901945823,66.99220743612811,53.58400534629388,-1.2734122244681885,-1.3580310294475524,-2.203939142144293,-4.139644736135608,8.969262466647313,0.7299995422363281,0.32653680308372657,1.308999824523923,0.1383959137912214,2.4796037352566245,0.7236978691575686,1.8943017798902773,-2.5514767470703106,91.66659602424448,32.11608951268928,0.5853019553663511,7,-1.0549983978271484,-1.6949996948242188,-2.8249998092651367,-3.3500003814697266,-2.240001678466797,1,-0.04851893598780155,3.800068665598805,38.58000183105469,-1.479992065490265,38.540000915527344,2.000014672007277,38.20000076293945,-0.04851893598780155
550,2010-07-14,39.25,39.540000915527344,38.88999938964844,39.02000045776367,3055700.0,0.0022982674396980762,-1.6530583646682393,1.149993324305251,69.29132261814304,55.20976368216451,-1.267861245234677,-1.4042524853306446,-2.178111428664252,-4.107804109073967,9.426917484066157,0.6500015258789062,0.4280390462812491,1.3254999160766587,-0.0006027059808246804,2.651602538134142,0.6624486050479135,1.988551227105404,-2.479388203281246,82.7380438780932,18.750104557823917,0.6630513110287432,7,-1.029998779296875,-1.614999771118164,-2.9149999618530273,-3.440000534057617,-2.450000762939453,2,-0.061146535691182335,-1.5625320379090422,39.15999984741211,3.800068665598805,38.58000183105469,-1.479992065490265,38.540000915527344,-0.061146535691182335
551,2010-07-15,38.97999954223633,39.4900016784668,38.709999084472656,39.2400016784668,4500200.0,-0.006878992554488428,1.052632635647242,-1.1304463204683795,67.17555973748495,56.95821292180234,-0.8365754108942411,-1.1158541253631569,-1.762084039317294,-3.7118251468855163,9.530338086379464,0.7800025939941406,0.3684436538472866,1.0074995040893526,-0.40014748014525736,2.4151464883239626,0.3036760119720512,1.711322996206654,-1.9878366160128849,60.56333866136529,-8.063091983975198,0.7038234921173049,7,-0.5849990844726562,-1.2049999237060547,-2.557499885559082,-3.1700000762939453,-2.220001220703125,3,-0.0510517672431805,-1.6530583646682393,39.25,-1.5625320379090422,39.15999984741211,3.800068665598805,38.58000183105469,-0.0510517672431805
552,2010-07-16,38.25,39.02999877929688,38.02000045776367,38.790000915527344,2278900.0,-0.018727541067447784,-1.0199966430664205,2.0769095337304497,65.67164285327944,58.86979147326359,0.02280404393819424,-0.405876633938405,-0.916030353865338,-2.8551406163946567,9.316915356748265,1.0099983215332102,0.3044403161362723,0.2770000457763686,-1.1310539869787846,1.6850540785315218,-0.4270269706012044,0.9810270621539416,-1.0540100346322419,15.131544274316806,-58.572740660232526,0.7040270163775759,7,0.2700004577636719,-0.2849998474121094,-1.827500343322754,-2.440000534057617,-1.720001220703118,4,-0.03686274110881327,1.052632635647242,38.97999954223633,-1.6530583646682393,39.25,-1.5625320379090422,39.15999984741211,-0.03686274110881327
553,2010-07-19,38.88000106811523,38.97999954223633,38.36999893188477,38.36999893188477,3166300.0,0.01647061615987533,-1.3921492363158046,-0.9444467991918244,59.020056464295216,59.68251050234579,-0.39824892591113326,-1.0154838870182985,-1.432514147755846,-3.357179576653415,8.987286000543444,0.7299995422363281,0.3599615890480621,0.8610010147094656,-0.6042159493927812,2.3262179788117123,0.12839253265834571,1.5936094967605854,-1.4964902267347,56.578970483788325,-15.118163218115072,0.7326084820511228,7,-0.35500144958495383,-0.9150009155273366,-2.457501411437981,-3.0700016021728445,-1.979999542236321,0,-0.052983572960351055,-1.0199966430664205,38.25,1.052632635647242,38.97999954223633,-1.6530583646682393,39.25,-0.052983572960351055
554,2010-07-20,39.599998474121094,39.65999984741211,38.36999893188477,38.36999893188477,3253200.0,0.018518451291821725,-1.0975632449129724,2.4117537062247156,68.3569720745608,61.742904208445346,-0.9641014371679972,-1.7080670844976567,-2.071808633758664,-3.9945045662290397,8.771612803580513,1.2900009155273366,0.46315251731588347,1.5079984664916992,-0.11913487790279476,3.135131810886193,0.6944317942944522,2.321565138688946,-2.0439684268088243,96.34137831576402,24.311496509176678,0.8135666721972468,7,-0.8399982452392578,-1.5749988555908203,-2.924999237060547,-3.789999008178711,-2.3799972534179616,1,-0.07146459912635728,-1.3921492363158046,38.88000106811523,-1.0199966430664205,38.25,1.052632635647242,38.97999954223633,-0.07146459912635728
555,2010-07-21,38.88000106811523,39.88999938964844,38.72000122070313,39.79999923706055,3760500.0,-0.018181753377500498,1.1272723489551053,-0.7479662693797648,64.19050248682112,63.3612422769032,-0.11862301309589185,-0.9202641009114458,-1.306824876329351,-3.1939048162048707,9.285299487553818,1.1699981689453054,0.5940221932933127,0.7150009155273338,-0.9161886826006693,2.346190513655337,-0.10059388353666776,1.5305957145913354,-1.113574040792976,45.98936372037195,-26.999845894383732,0.8155947990640028,7,0.07499885559082742,-0.7400016784667898,-2.0600013732910085,-3.0700016021728445,-1.8100013732910085,2,-0.050411595815959886,-1.0975632449129724,39.599998474121094,-1.3921492363158046,38.88000106811523,-1.0199966430664205,38.25,-0.050411595815959886
556,2010-07-22,39.599998474121094,39.79999923706055,39.099998474121094,39.150001525878906,2017800.0,0.018518451291821725,-1.5454431960049937,-0.48912809115485667,68.24325935262215,64.79156155974236,-0.6919079004151385,-1.5371389085530964,-1.9777000394913955,-3.8191935675860123,10.371687006225889,0.9199981689453196,0.6813559724823008,1.3194984436035142,-0.3766578755863108,3.015654762793339,0.4714202840086017,2.1675766031984267,-1.5787427633197026,84.4919207929679,9.21116458263225,0.8480781595949112,7,-0.6449985504150391,-1.4599990844726562,-2.534998893737793,-3.789999008178711,-2.2199974060058665,3,-0.070707054165428,1.1272723489551053,38.88000106811523,-1.0975632449129724,39.599998474121094,-1.3921492363158046,38.88000106811523,-0.070707054165428
557,2010-07-23,39.81999969482422,39.81999969482422,39.29999923706055,39.63000106811523,2030800.0,0.005555586595461515,4.473728592366535,0.4222220338408486,71.23748102218642,66.68655600505791,-0.7948321047764964,-1.6329387061497087,-2.180149128626489,-3.94735481904965,11.523942614735702,0.5200004577636719,0.7961907340532832,1.4074996948242173,-0.33823040205195554,3.15322979170039,0.5346346463861309,2.2803647432623038,-1.5744947425611855,95.3947583063753,15.639887858601682,0.8728650484380878,7,-0.8649997711181641,-1.6800003051757812,-2.797499656677246,-4.010000228881836,-2.8199996948242188,4,-0.07684584120398052,-1.5454431960049937,39.599998474121094,1.1272723489551053,38.88000106811523,-1.0975632449129724,39.599998474121094,-0.07684584120398052
558,2010-07-26,40.099998474121094,40.2400016784668,39.650001525878906,39.81999969482422,2559900.0,0.007031611789119818,1.1071238811460333,1.4736884373681862,69.1202898352212,66.92300960495714,-0.9348549169227311,-1.7232722761486343,-2.4396250523257024,-4.135348138575594,12.482521375179925,0.5900001525878906,0.9166199804772788,1.5109985351562472,-0.16268467824548338,3.1846817485579777,0.6741569284553819,2.3478401418571124,-1.6571541893718091,92.51320862487502,13.463529317212632,0.8368416067008665,7,-0.9699974060058594,-1.7849979400634766,-3.077498435974121,-4.289999008178711,-3.279998779296875,0,-0.08902742719873524,4.473728592366535,39.81999969482422,-1.5454431960049937,39.599998474121094,1.1272723489551053,38.88000106811523,-0.08902742719873524
559,2010-07-27,39.70000076293945,40.0099983215332,39.31999969482422,40.0099983215332,2507800.0,-0.009975005645942447,3.4516391021854695,-1.1071389645776566,64.30979241978685,66.36950624958423,-0.5031100535155559,-1.2594714837899588,-2.0026971072464903,-3.6495270400903905,13.208626924667321,0.779998779296875,0.9736638794062031,1.0295007705688448,-0.6957232437343137,2.7547247848720033,0.166888763417262,1.8921127777204276,-1.0055544430697196,64.47363467759527,-12.350475756382053,0.8626120071515806,7,-0.5699996948242188,-1.385000228881836,-2.6200008392333984,-3.8900012969970703,-1.9900016784667969,1,-0.0705289466813912,1.1071238811460333,40.099998474121094,4.473728592366535,39.81999969482422,-1.5454431960049937,39.599998474121094,-0.0705289466813912
560,2010-07-28,38.22999954223633,39.88000106811523,37.93999862670898,39.7599983215332,5364700.0,-0.037027737845168884,1.1920878628264213,4.935518802913959,50.208036164007844,64.48422585253122,0.9018248461387799,0.25843349645606395,-0.5362642146652945,-2.1077659444338224,13.417484797879982,1.94000244140625,1.0062345643371557,-0.4625003814697237,-2.151285189389057,1.2262844264496096,-1.3068927854293904,0.3818920224899429,2.0100021362304688,12.608718727817006,-59.20136135841037,0.8443924039596656,7,0.8600006103515625,0.08500099182128906,-1.047499656677246,-2.4200000762939453,-0.18000030517578125,2,-0.02641899904857059,3.4516391021854695,39.70000076293945,1.1071238811460333,40.099998474121094,4.473728592366535,39.81999969482422,-0.02641899904857059
561,2010-07-29,37.11999893188477,38.27999877929688,36.400001525878906,38.02000045776367,5644900.0,-0.029034805745295156,1.6478868699025206,0.5882367607459812,41.10273544665232,61.75434725179488,1.922398727076832,1.4199719075715649,0.553327676198272,-0.9397151124652225,14.235914855683173,1.8799972534179759,0.8848048722283153,-1.5590009689330984,-3.2952751906127915,0.17727325274659478,-2.427138079772945,-0.6908638580932518,3.0740026855468656,18.749931703014095,-49.077516417014195,0.8681371108398471,7,1.2000026702880788,1.1950016021728445,0.1900014877319265,-1.30999946594239,1.1800003051757741,3,-0.0013469622440535067,1.1920878628264213,38.22999954223633,3.4516391021854695,39.70000076293945,1.1071238811460333,40.099998474121094,-0.0013469622440535067
562,2010-07-30,37.54999923706055,37.84000015258789,36.4900016784668,36.97000122070313,3229800.0,0.011584060278795327,1.327583882244226,-0.6444411477980729,43.847050989839765,60.06845775463316,1.5451501558015082,1.0526025948284996,0.109106380523734,-1.3184751039743645,15.514939697630478,1.3499984741210938,0.7430866371518547,-1.1345006942749052,-2.8548734908351747,0.5858721022853643,-1.99468709255504,-0.2743142959947704,2.4922423767089796,29.947855872001018,-33.97806973970195,0.8601863982801364,7,0.7700023651123047,0.7650012969970703,-0.22249889373779297,-1.739999771118164,0.6399993896484304,4,-0.004527248266293915,1.6478868699025206,37.11999893188477,1.1920878628264213,38.22999954223633,3.4516391021854695,39.70000076293945,-0.004527248266293915
563,2010-08-02,37.709999084472656,38.29999923706055,37.31999969482422,38.02999877929688,2769500.0,0.004260981375844963,1.2790670853959298,-0.5517254987076214,40.88049046972638,57.015515354096,1.3429585579649554,0.9765365696648587,-0.005520217816041395,-1.4286581362707693,16.16788030243167,0.9799995422363281,0.6260477940104252,-0.9960008621215835,-2.652012275588035,0.6600105513448682,-1.8240065688548128,-0.16799515538835408,2.1865529257812426,36.28805322405607,-23.132125659070297,0.8280057067332262,8,0.6100025177001953,0.6050014495849609,-0.4499988555908203,-1.8999996185302734,0.420001983642571,0,-0.01882787328851998,1.327583882244226,37.54999923706055,1.6478868699025206,37.11999893188477,1.1920878628264213,38.22999954223633,-0.01882787328851998
564,2010-08-03,37.63000106811523,37.849998474121094,37.27999877929688,37.540000915527344,1624100.0,-0.002121400644381599,1.1509626803900836,-0.2812507450587418,39.79848382427193,54.305291058257204,1.245056119966506,1.0854059268458869,0.10534987268929541,-1.3208373605957533,16.807243042136918,0.5699996948242116,0.5648640475212332,-1.0589988708496136,-2.7533594870399227,0.6353617453406954,-1.9061791789447682,-0.2118185627544591,2.1266889227636696,35.34481908138118,-20.253121418720475,0.8471803080951528,8,0.6900005340576243,0.6900005340576243,-0.46000099182128196,-1.8200016021728445,-2.0400009155273366,1,-0.021525414570804813,1.2790670853959298,37.709999084472656,1.327583882244226,37.54999923706055,1.6478868699025206,37.11999893188477,-0.021525414570804813
565,2010-08-04,37.77000045776367,37.83000183105469,37.310001373291016,37.61999893188477,1802400.0,0.003720419497066363,2.8517942921729302,1.6666807951511569,42.25351699911399,51.41754190786741,1.0404603187548886,0.9774040770843939,-0.00506031337757662,-1.4309594492167435,17.481157738762732,0.5200004577636719,0.5109362524291612,-0.9074995040893583,-2.6245207408242095,0.8095217326454929,-1.766010122456784,-0.04898888572193272,1.8524219945152254,72.10529380231412,16.42759530985103,0.8585106183674258,8,0.5500011444091797,0.5500011444091797,-0.6000003814697266,-1.960000991821289,-3.0400009155273438,2,-0.0015885986911255978,1.1509626803900836,37.63000106811523,1.2790670853959298,37.709999084472656,1.327583882244226,37.54999923706055,-0.0015885986911255978
566,2010-08-05,37.290000915527344,37.61999893188477,37.040000915527344,37.599998474121094,2917300.0,-0.012708486534785401,2.3142888283377805,-2.0666293677840355,43.65079124798291,48.35235415517813,1.294453078553481,1.4606199156364639,0.4905342825472303,-0.9232511093300673,18.074644125542292,0.7299995422363281,0.31891811748705834,-1.3419990539550781,-3.1576916019853343,0.473693494075178,-2.249845327970206,-0.43415277993995005,2.2035246996955564,44.19891249367729,-15.921558918258569,0.9078462740151273,8,1.0300006866455078,1.0300006866455078,-0.12000083923339844,-1.480001449584961,-2.4300003051757884,3,0.020380753630304893,2.8517942921729302,37.77000045776367,1.1509626803900836,37.63000106811523,1.2790670853959298,37.709999084472656,0.020380753630304893
567,2010-08-06,36.86999893188477,37.27999877929688,36.58000183105469,37.04999923706055,2540900.0,-0.01126312612847602,1.1874925494122712,0.5806507186453798,36.326499048141144,44.70859962328035,1.399123883328862,1.8436178859681362,0.9157695607210385,-0.50197138726341,18.335614015496983,0.7099990844726562,0.17639635386109376,-1.6785009384155174,-3.6582005853273216,0.3011987084962868,-2.668350761871416,-0.6886511149596188,2.4997857197643683,16.8603219875494,-41.90258789633221,0.989849823455901,8,1.335000991821282,1.4500026702880788,0.3000011444091726,-1.05999946594239,-2.229999542236328,4,0.038784929389816813,2.3142888283377805,37.290000915527344,2.8517942921729302,37.77000045776367,1.1509626803900836,37.63000106811523,0.038784929389816813
568,2010-08-09,36.72999954223633,37.459999084472656,36.66999816894531,37.09000015258789,2096000.0,-0.0037971085897530177,-2.2916474608598905,2.000000000000079,28.803530486337834,40.76345940845269,1.1296075431998034,1.9372365412422212,1.0311140569348183,-0.36484846357243583,18.524046501092872,0.7900009155273438,-0.081753928099495,-1.7260002136230455,-3.8659006753082963,0.4139002480622054,-2.7959504444656744,-0.6560499827804165,2.520993784382,11.810874619280192,-40.455430616067865,1.0699502308426256,8,1.4100017547607422,1.5900020599365234,0.5225000381469727,-0.9200000762939453,-1.1300010681152344,0,0.039749499119752896,1.1874925494122712,36.86999893188477,2.3142888283377805,37.290000915527344,2.8517942921729302,37.77000045776367,0.039749499119752896
569,2010-08-10,37.2599983215332,37.59000015258789,36.310001373291016,36.560001373291016,2811800.0,0.01442958850809184,-1.1333367241839707,-1.9444326707074133,37.6899378864704,39.37255959983741,0.24260878741620218,1.3255580774920759,0.4921043626656285,-0.8945112886344901,18.22747706328471,1.279998779296875,-0.3911109432484636,-1.101001358032228,-3.2776902701288293,1.0756875540643733,-2.189345814080532,-0.012656901983923774,1.8769553330555482,62.49978040400643,9.049548923299156,1.0883444560483022,8,0.045001983642578125,1.0150032043457031,-0.03749847412109375,-1.4499988555908203,-2.0699996948242188,1,0.023349511158706537,-2.2916474608598905,36.72999954223633,1.1874925494122712,36.86999893188477,2.3142888283377805,37.290000915527344,0.023349511158706537
570,2010-08-11,36.849998474121094,37.15999984741211,36.36000061035156,36.849998474121094,2483200.0,-0.011003753781039793,1.5806312680735863,0.0,28.070163697447498,37.92449607214798,0.4875394079521129,1.6301135871145789,0.8949132094265906,-0.47873233666055626,17.70404170666458,0.8999977111816406,-0.734526682900615,-1.3910011291503892,-3.6251938905707917,0.8431916322700133,-2.5080975098605904,-0.273904748440188,2.117338043589797,41.22122955784351,-7.95947188461664,1.1170963807102017,8,0.4550018310546875,1.4250030517578125,0.3275012969970703,-1.039999008178711,-1.5399971008300781,2,-0.03419262886586194,-1.1333367241839707,37.2599983215332,-2.2916474608598905,36.72999954223633,1.1874925494122712,36.86999893188477,-0.03419262886586194
571,2010-08-12,36.9900016784668,37.02999877929688,36.18999862670898,36.33000183105469,2580800.0,0.00379927300252203,1.2702889398664794,100.0,27.140560224469397,36.068219320440164,0.3656040405371215,1.4054381948077292,0.7398486873849208,-0.6219832691833176,17.487005509582183,0.8400001525879048,-1.048008943356571,-1.1514980316162138,-3.424036722170108,1.1210406589376802,-2.2877673768931643,-0.01522868633926322,1.8178947305788995,57.14301284461687,13.237681296043135,1.1362693452769483,8,0.25499725341796875,1.2249984741210938,0.1874980926513672,-1.180002212524414,-1.6000022888183594,3,-0.06109764892349534,1.5806312680735863,36.849998474121094,-1.1333367241839707,37.2599983215332,-2.2916474608598905,36.72999954223633,-0.06109764892349534
572,2010-08-13,36.84000015258789,37.06999969482422,36.58000183105469,36.97999954223633,1634500.0,-0.004055191107661615,2.0624895691772167,-0.21212033638701847,23.102330175192762,34.0928681766031,0.4518139018495404,1.5224465268284888,0.8965913257332971,-0.47246225771769446,18.221864780378745,0.48999786376953125,-1.1720701914267835,-1.2309995651245131,-3.5757036215065696,1.1137044912575433,-2.4033515933155414,-0.0586475369334849,1.75846443387087,46.428629816731515,8.31364189684136,1.172352028191029,8,0.17999839782714844,1.375,0.34999942779541016,-1.0300006866455078,-2.0400009155273366,4,-0.05374591569042775,1.2702889398664794,36.9900016784668,1.5806312680735863,36.849998474121094,-1.1333367241839707,37.2599983215332,-0.05374591569042775
573,2010-08-16,36.81999969482422,36.88999938964844,36.31999969482422,36.68999862670898,3093100.0,-0.000542900588513362,3.222212803232597,-0.9285831062670807,24.64789631015617,32.409469563923565,0.3713420355528285,1.4547917926762892,0.9461283705014836,-0.44923141274685463,19.086710343895003,0.5699996948242188,-1.128954368468257,-1.1479999542236357,-3.5238483399358245,1.2278484314885532,-2.33592414707973,0.03992423863245875,1.58578761485456,45.00002724780819,9.797084984426462,1.1879241928560953,8,0.1900005340576172,1.3950004577636719,0.5850009918212891,-1.010000228881836,-2.3899993896484375,0,-0.0592069615221158,2.0624895691772167,36.84000015258789,1.2702889398664794,36.9900016784668,1.5806312680735863,36.849998474121094,-0.0592069615221158
574,2010-08-17,36.77000045776367,37.040000915527344,36.43999862670898,36.93000030517578,3454100.0,-0.0013579369221878856,2.157897906941763,-1.2307579447753076,32.86386910401224,31.366175353356706,0.32019290188110006,1.351179618223071,1.0463245523081426,-0.3930662941480776,19.20070213599262,0.6000022888183665,-1.1443903485189608,-1.0564992904663058,-3.3590585681822986,1.2460599872496871,-2.2077789293243058,0.09478034839169425,1.4585237572775256,59.79392795343745,20.835201862738828,1.151279638857997,8,0.13499832153320312,1.4449996948242188,0.7300004959106445,-0.9600009918212891,-2.8300018310546875,1,-0.031819471554984546,3.222212803232597,36.81999969482422,2.0624895691772167,36.84000015258789,1.2702889398664794,36.9900016784668,-0.031819471554984546
575,2010-08-18,36.91999816894531,37.04999923706055,36.52999877929688,36.7400016784668,2587200.0,0.004079350266909421,1.3636458215929557,-1.1249791383544334,46.96968470941816,31.734941293516176,0.04128397803914652,1.103385696192852,0.9270574803780391,-0.5306941088561814,19.09399794277557,0.5200004577636648,-1.1462966507061552,-0.8085014343261747,-3.089002341635741,1.4719994729833914,-1.9487518879809613,0.3317490193286119,1.145443999029304,82.95439274861623,39.7275716215114,1.1402504536547835,8,-0.029998779296875,1.2950019836425781,0.8650026321411133,-0.9199981689453125,-1.9699974060058665,2,-0.04685806143109428,2.157897906941763,36.77000045776367,3.222212803232597,36.81999969482422,2.0624895691772167,36.84000015258789,-0.04685806143109428
576,2010-08-19,36.79999923706055,37.02000045776367,36.47000122070313,36.77000045776367,3411000.0,-0.0032502420865692105,1.3404162067397918,0.16666313447070044,37.45818501932873,31.860684179203687,0.09439304962920403,1.0570560125829047,1.089921470282924,-0.396342745441423,19.00499235535484,0.5499992370605398,-1.1388073381730948,-0.7885004043579116,-2.924451121521699,1.3474503128058757,-1.8564757629398017,0.2794749542239785,1.1154074476128173,63.99993896484375,18.30468863538694,1.0679753585818919,8,0.09000015258789062,1.4150009155273438,1.1275014877319336,-0.6849994659423828,-1.9799995422363281,3,-0.04048907322446316,1.3636458215929557,36.91999816894531,2.157897906941763,36.77000045776367,3.222212803232597,36.81999969482422,-0.04048907322446316
577,2010-08-20,36.7599983215332,36.849998474121094,36.22999954223633,36.4900016784668,1781500.0,-0.0010869814227348895,1.755569495778373,9.000254323499492,33.449457900746154,32.37689833636017,0.13091674818832644,0.9023173382829413,1.1496727466912375,-0.34191664834997937,18.984267685938615,0.6199989318847656,-1.173849887952052,-0.6755012512207017,-2.562269442861961,1.2112669404205576,-1.6188853470413278,0.2678828445999244,1.0173757185030112,64.6340215297872,17.015638421122546,0.9433840958206279,8,0.13000106811523438,1.4550018310546875,1.3250017166137695,-0.6349983215332031,-1.0399971008300781,4,-0.03726874304785399,1.3404162067397918,36.79999923706055,1.3636458215929557,36.91999816894531,2.157897906941763,36.77000045776367,-0.03726874304785399
578,2010-08-23,36.52999877929688,37.0,36.52999877929688,36.77999877929688,1376500.0,-0.006256788703431271,-2.760009765624943,-0.9259374381870072,31.788044336375634,31.721132386349637,0.3682925873454792,0.8971452891029585,1.383617253879521,-0.09133797867124827,18.439542520350656,0.4700012207031179,-1.1998945978454145,-0.7270008087158146,-2.1774185266389736,0.7234169092073444,-1.4522096676773941,-0.0017919497542351337,1.1203852276731538,36.585286428047276,-12.06572100617889,0.7252088589615797,8,0.14500045776366477,1.6850013732910085,1.7125015258788991,-0.4049987792968821,-1.1499977111816477,0,-0.04735832466593981,1.755569495778373,36.7599983215332,1.3404162067397918,36.79999923706055,1.3636458215929557,36.91999816894531,-0.04735832466593981
579,2010-08-24,36.900001525878906,37.150001525878906,36.0099983215332,36.08000183105469,2468400.0,0.010128736899704505,-1.3749900659620122,-3.279998779296875,36.61541675812142,32.67060494864674,-0.06497918256112456,0.32318813957802917,1.0171046587448984,-0.4433509645549307,18.60662465763999,1.1400032043457031,-1.121296470910643,-0.21699810028076172,-1.106684382364449,0.6726881818029256,-0.6618412413226054,0.22784504076108192,0.6335516506702419,78.07023707942244,31.048205261680167,0.44484314104184314,8,-0.32000160217285156,1.2249984741210938,1.3449983596801758,-0.7750015258789062,-1.3800010681152344,1,-0.06693769969008945,-2.760009765624943,36.52999877929688,1.755569495778373,36.7599983215332,1.3404162067397918,36.79999923706055,-0.06693769969008945
580,2010-08-25,37.22000122070313,37.43000030517578,36.650001525878906,36.650001525878906,3384400.0,0.008672078091915614,-1.7368392873873995,0.6951218377543606,48.86732030823713,35.0846894023987,-0.3654002412025932,-0.08048422387123111,0.6934246010494789,-0.743157835775726,20.192519502684313,0.779998779296875,-0.9656447142404048,0.1535015106201243,-0.5691629550643427,0.8761659763045913,-0.20783072222210563,0.5148337434623542,-1.210002899169929,85.21135273811653,36.26940552266845,0.3613322328422332,8,-0.5000019073486399,0.9049987792968679,1.1724987030029226,-0.5250015258789134,-2.1100006103515767,2,-0.08812473096238616,-1.3749900659620122,36.900001525878906,-2.760009765624943,36.52999877929688,1.755569495778373,36.7599983215332,-0.08812473096238616
581,2010-08-26,37.06999969482422,37.61000061035156,36.959999084472656,37.41999816894531,1618700.0,-0.0040301322127704875,-1.2807083294294013,-0.6140327394894919,53.54610840490377,38.467331427922154,-0.22669727296667475,0.06912341843414538,0.8301896969371825,-0.573311386031591,20.294783295251257,0.6500015258789062,-0.9269099494367907,0.00599994659423686,-0.7162310638753766,0.7282309570638503,-0.3551155586405699,0.3671154518290436,-1.0600013732910156,66.24999105931607,12.702592907762039,0.36111550523480523,8,-0.26000022888183594,1.0550003051757812,1.4774999618530273,0.030000686645507812,-2.430000305175774,3,-0.05718907335682477,-1.7368392873873995,37.22000122070313,-1.3749900659620122,36.900001525878906,-2.760009765624943,36.52999877929688,-0.05718907335682477
582,2010-08-27,37.38000106811523,37.45000076293945,36.72000122070313,37.16999816894531,1147100.0,0.008362594438712456,3.1713986768536175,-0.600010899182541,60.8695707644179,42.49196192284012,-0.5051678984068033,-0.2680076910349456,0.5031888481897013,-0.8534801486470727,20.501504357281625,0.729999542236321,-0.7767090424318113,0.32450122833251527,-0.37736097383542955,1.02636343050046,-0.02642987275145714,0.6754323294164877,-1.306002655029289,85.62504917376114,25.691252951012082,0.3509311010839733,8,-0.5700016021728445,0.7449989318847727,1.1674985885620188,0.20999908447266336,-1.8899993896484304,4,-0.06848585607651747,-1.2807083294294013,37.06999969482422,-1.7368392873873995,37.22000122070313,-1.3749900659620122,36.900001525878906,-0.06848585607651747
583,2010-08-30,37.0,37.540000915527344,37.0,37.38000106811523,1460800.0,-0.010165892382474118,-1.8421020930582743,-1.8095039145519882,45.42257730449392,43.88737394511586,-0.10834196197345847,0.05910508860922903,0.870451004410846,-0.4498644284379054,21.2090596123461,0.5400009155273438,-0.6349110986064943,-0.01999988555908061,-0.650689758863372,0.6106899877452108,-0.3353448222112263,0.2953450510930651,-0.8645614990234378,61.875016391253865,2.1722020530960435,0.3153449366521461,8,-0.1900005340576172,1.125,1.547499656677246,0.5900001525878906,-1.9199981689453054,0,-0.0345945616026182,3.1713986768536175,37.38000106811523,-1.2807083294294013,37.06999969482422,-1.7368392873873995,37.22000122070313,-0.0345945616026182
584,2010-08-31,36.81999969482422,37.099998474121094,36.540000915527344,36.7599983215332,2209600.0,-0.004864873112858992,-1.2400073242746297,-0.1578979069417286,49.42531255572217,44.16022148359409,0.08883896024419613,0.18478471005673924,1.0295552940165464,-0.24593872801172267,22.104432521457827,0.55999755859375,-0.45329233850154793,-0.1595001220703125,-0.7260222310286153,0.4070219868879903,-0.44276117654946034,0.12376093240883534,-0.6255787094726557,26.168117678096504,-34.39063716279745,0.28326105447915095,8,-0.010000228881835938,1.1899986267089844,1.902501106262207,0.9450016021728516,-2.220001220703132,1,-0.039109142820319076,-1.8421020930582743,37.0,3.1713986768536175,37.38000106811523,-1.2807083294294013,37.06999969482422,-0.039109142820319076
585,2010-09-01,37.709999084472656,37.7400016784668,36.790000915527344,37.08000183105469,1949800.0,0.02417162946836049,1.7536156567890313,10.49971390425329,60.71423300276456,46.74422681508696,-0.7569113393217748,-0.7483063691237817,0.1517822714338095,-1.1045187776501422,22.649056642686748,0.9500007629394531,-0.2634927262734834,0.7334993362426729,0.18423042823648217,1.2827682442488637,0.4588648822395811,1.0081337902457648,-1.4589549141210938,97.49978542341523,35.00081462383933,0.274634454003095,9,-0.8349990844726562,0.2350006103515625,1.0125017166137695,0.05500221252441406,-2.979999542236328,2,-0.0580747462179263,-1.2400073242746297,36.81999969482422,-1.8421020930582743,37.0,3.1713986768536175,37.38000106811523,-0.0580747462179263
586,2010-09-02,38.04999923706055,38.04999923706055,37.36999893188477,37.61000061035156,1695000.0,0.009016180345861935,2.090920125191787,0.6984135634271874,67.04222597602445,50.47675660122899,-1.0068312854072374,-1.0840287237795536,-0.16759776020771255,-1.4084084339097203,22.786956544271696,0.6800003051757741,-0.1401245585339339,1.0354995727539062,0.31609984032019867,1.7548993051876138,0.675799706537056,1.3951994389707565,-1.7096176162220686,100.0,34.00308277271111,0.35969986621685224,9,-1.0200004577636719,-0.8950004577636719,0.652501106262207,-0.28499794006347656,-3.1699981689453125,3,-0.0772667197282213,1.7536156567890313,37.709999084472656,-1.2400073242746297,36.81999969482422,-1.8421020930582743,37.0,-0.0772667197282213
587,2010-09-03,38.29999923706055,38.38000106811523,37.849998474121094,38.209999084472656,1311100.0,0.006570302365643599,3.2399560553582263,0.20454643974926956,69.57670008729401,54.675496129108815,-1.13473927586071,-1.2874098672073941,-0.39010128419654677,-1.6185615580947328,22.33134885772041,0.5300025939941335,-0.09262827699858889,1.2139995574951143,0.2977509670474987,2.13024814794273,0.7558752622713101,1.6721238527189186,-1.8228482069243057,95.65207475976776,25.88388338456879,0.4581242952238072,9,-1.1049995422363281,-1.1049995422363281,0.0175018310546875,-0.5349979400634766,-3.520000457763672,4,-0.09556135562192247,2.090920125191787,38.04999923706055,1.7536156567890313,37.709999084472656,-1.2400073242746297,36.81999969482422,-0.09556135562192247
588,2010-09-07,38.18999862670898,38.47999954223633,37.88000106811523,38.2400016784668,2250300.0,-0.0028720786564697676,1.2641504001842843,-0.555588522019322,68.48954038905893,58.2170654214352,-0.8543486650757615,-1.1198361420390484,-0.23365034521930994,-1.4606462621129666,22.048150822327486,0.5999984741211009,0.0023862304677493285,1.030998992919912,0.00777629875627639,2.0542216870835475,0.5193876458380942,1.5426103400017297,-1.5225625927748396,85.05148861783945,13.442401342071676,0.5116113470818188,9,-0.6799983978271413,-0.9449996948242116,0.1275024414062571,-0.42499732971190696,-2.8499984741210866,1,-0.07069905853188174,3.2399560553582263,38.29999923706055,2.090920125191787,38.04999923706055,1.7536156567890313,37.709999084472656,-0.07069905853188174
589,2010-09-08,38.13000106811523,38.77000045776367,38.08000183105469,38.18999862670898,3024500.0,-0.0015710280374765517,-7.625196700205811,1.1998779371374553,66.13335557723425,60.135513784657114,-0.6722181770182019,-1.0448903291696254,-0.17529881136893977,-1.3494030194868714,21.517907856924822,0.6899986267089844,0.12067799183794392,0.9275012969970646,-0.18396762677041778,2.038970220764547,0.37176683511331987,1.4832357588808094,-1.2450574131848242,67.67679102967915,-2.3940350044366596,0.5557344618837415,9,-0.47500038146971946,-0.7400016784667898,0.1875000000000071,-0.36499977111815696,-3.1000022888183523,2,-0.07998948732290956,1.2641504001842843,38.18999862670898,3.2399560553582263,38.29999923706055,2.090920125191787,38.04999923706055,-0.07998948732290956
590,2010-09-09,35.59000015258789,38.52000045776367,35.54999923706055,38.43999862670898,8809900.0,-0.06661423667389599,-1.0273043763556495,47.50190742624606,40.19450609918202,58.652002417354694,1.8017219959519508,1.4713095026598921,2.3425336879491994,1.2266358041155314,21.660584448095243,2.970001220703125,0.2118637228458482,-1.5494997024536161,-2.8685498485209635,-0.23044955638626874,-2.2090247754872863,-0.889974629419946,3.1800003051757812,1.2422639864282126,-66.72152928591578,0.6595250730336729,9,1.5699996948242188,1.5699996948242188,2.730001449584961,2.1750011444091797,-0.6199989318847656,3,-0.02781684951453467,-7.625196700205811,38.13000106811523,1.2641504001842843,38.18999862670898,3.2399560553582263,38.29999923706055,-0.02781684951453467
591,2010-09-10,34.72999954223633,35.27000045776367,34.34000015258789,35.169998168945305,7614300.0,-0.024164108082731395,1.906236402758489,0.15438556571321282,35.47927622315795,55.83085857943692,2.5645797870767453,2.269683008290599,3.1828107527731007,2.1193167260423706,21.931637040319966,1.25,0.24182321285238828,-2.2965002059936523,-4.000517421564098,-0.592482990423207,-3.148508813778875,-1.4444915982084297,4.040000915527344,8.80359735399527,-57.12014390278428,0.8520086077852209,9,1.8250007629394531,1.8250007629394531,3.5900020599365234,3.035001754760742,-0.36999893188477273,4,0.0,-1.0273043763556495,35.59000015258789,-7.625196700205811,38.13000106811523,1.2641504001842843,38.18999862670898,0.0
592,2010-09-13,34.860000610351555,35.22999954223633,34.59000015258789,35.22999954223633,4354400.0,0.00374319233598408,2.459466147041539,0.8409092879498836,37.88101257132467,54.99290694241812,2.2792078039725467,2.090943416649104,3.0325782346581605,2.0265964276494373,22.281259286579473,0.6399993896484375,0.1966640077713535,-2.0674991607666087,-4.0279164736420014,-0.10708184789121589,-3.047707817204305,-1.0872905043289123,3.7327998352050855,11.738158508840808,-55.50504701681548,0.9802086564376982,9,1.6949996948242259,1.6949996948242259,3.460000991821296,2.905000686645515,-0.9700012207031108,0,0.0005737365867326538,1.906236402758489,34.72999954223633,-1.0273043763556495,35.59000015258789,-7.625196700205811,38.13000106811523,0.0005737365867326538
593,2010-09-14,34.639999389648445,34.90999984741211,34.560001373291016,34.759998321533196,3202300.0,-0.006310993024991052,-1.5000340604095423,0.32432237377950646,33.23441918168585,53.193918789747414,2.379463868905823,2.2548583062914034,3.234532505740198,2.289204781702601,22.397817071392552,0.34999847412109375,0.13293292225072406,-2.1785003662109332,-4.390375153532418,0.03337442111055111,-3.284437759871672,-1.0725629725501946,3.7826890441894463,6.771991340724075,-56.66023858931773,1.1059373936607406,9,1.9150009155273366,1.9150009155273366,3.6225013732910085,3.1250019073486257,0.4700012207031108,1,0.004041552890161615,2.459466147041539,34.860000610351555,1.906236402758489,34.72999954223633,-1.0273043763556495,35.59000015258789,0.004041552890161615
594,2010-09-15,35.599998474121094,35.689998626708984,34.5,34.59999847412109,4288400.0,0.027713599924586774,1.016946303300682,-8.333407508663665,39.02437889739805,50.78393500026225,1.3725462439965952,1.2677073484645618,2.2450254116115147,1.3747939981267336,22.40105337212183,1.1899986267089844,0.03212010164870094,-1.160001182556151,-3.4381722317621097,1.1181698666498079,-2.2990867071591268,-0.02091565795317507,2.659382428466799,30.14349831441499,-29.272498484897845,1.139085524602978,9,0.9550018310546875,0.9550018310546875,2.630002975463867,2.3300018310546875,0.26000213623046875,2,-0.0073033239516064885,-1.5000340604095423,34.639999389648445,2.459466147041539,34.860000610351555,1.906236402758489,34.72999954223633,-0.0073033239516064885
595,2010-09-16,35.189998626708984,35.25,34.759998321533196,35.189998626708984,2023100.0,-0.011516850140040114,7.16650772458528,0.0,37.69633324861773,47.52328025277261,1.550548909240426,1.6247567245777574,2.619177525802506,1.8212756096520621,22.421781882480964,0.8400001525878977,-0.0019734539551237162,-1.4835010528564467,-3.8651174700782605,0.898115364365367,-2.674309261467357,-0.2926928442455363,2.9126070458789073,62.96292110066856,4.229149113792211,1.1908082086109086,9,1.3650016784667969,1.3650016784667969,2.6000022888183594,2.740001678466797,0.7000007629394531,3,-0.004546742076047439,1.016946303300682,35.599998474121094,-1.5000340604095423,34.639999389648445,2.459466147041539,34.860000610351555,-0.004546742076047439
596,2010-09-17,35.310001373291016,35.400001525878906,35.02000045776367,35.220001220703125,2860100.0,0.003410137859197082,1.8148179544780232,100.0,36.107393134778015,43.804468369159714,1.1186408037692814,1.4623806310272016,2.457534776980637,1.7519158644546309,22.305710489561076,0.3800010681152344,-0.03966164095076152,-1.2889984130859347,-3.745979034035244,1.1679822078633748,-2.5174887235605894,-0.060508102611279924,2.642100078496874,68.0674208449404,12.20913599046726,1.2284903104746545,9,1.2449989318847656,1.2449989318847656,2.479999542236328,2.6199989318847656,0.6599998474121094,4,-0.00962900423008961,7.16650772458528,35.189998626708984,1.016946303300682,35.599998474121094,-1.5000340604095423,34.639999389648445,-0.00962900423008961
597,2010-09-20,35.38999938964844,35.540000915527344,35.130001068115234,35.279998779296875,1763100.0,0.002265590859419575,-1.0000186084594056,1.2222269317170347,38.741256875790235,40.49910353435209,0.6508985629122535,1.343357874398464,2.3250069175873165,1.7189097449586583,21.848358709189107,0.4099998474121094,-0.19952771775824374,-1.140500450134276,-3.6543147879158155,1.3733138876472637,-2.3974076190250457,0.11640671875649389,2.417618010171452,74.78995098589202,18.87925533885506,1.256907168890769,9,1.1650009155273438,1.1650009155273438,2.3400001525878906,2.5400009155273438,0.2999992370605469,0,-0.029104232751079318,1.8148179544780232,35.310001373291016,7.16650772458528,35.189998626708984,1.016946303300682,35.599998474121094,-0.029104232751079318
598,2010-09-21,34.799999237060554,35.33000183105469,34.650001525878906,35.290000915527344,1973800.0,-0.016671380694074256,1.385951292639018,-4.454535996670764,36.64021103950985,37.22208747460493,0.7928320216796862,1.894223244270222,2.8532487758901937,2.3395356359582706,21.79921316741066,0.7399978637695312,-0.4504531911028238,-1.6440006256103459,-4.274249129264241,0.9862478780435495,-2.959124877437297,-0.3288763737833946,2.868913472870055,25.21004901410858,-33.0392565794987,1.3151242518269484,9,1.6300010681152273,1.7550010681152273,2.817500114440911,3.1300010681152273,1.6800003051757741,1,-0.02614942147593491,-1.0000186084594056,35.38999938964844,1.8148179544780232,35.310001373291016,7.16650772458528,35.189998626708984,-0.02614942147593491
599,2010-09-22,34.43000030517578,34.970001220703125,34.290000915527344,34.630001068115234,1892900.0,-0.010632153448174142,-1.833337306980108,0.40816342418510376,26.704557153802625,35.723204258451666,0.6512804890409782,2.1815364891435323,3.1372187410430286,2.764186462936621,21.278089723986515,0.6800003051757812,-0.7746176104987583,-1.8904994964599595,-4.658918979290618,0.8779199863706992,-3.2747092378752924,-0.5062897550446266,3.1057559024611194,11.199951171875,-40.34596819466107,1.38420974141533,9,0.5599994659423828,2.1000003814697266,3.182499885559082,3.5,2.0699996948242188,2,0.019750226521884517,1.385951292639018,34.799999237060554,-1.0000186084594056,35.38999938964844,1.8148179544780232,35.310001373291016,0.019750226521884517
600,2010-09-23,33.939998626708984,34.22999954223633,33.59999847412109,34.220001220703125,2708000.0,-0.014231823239139962,3.200017801965893,1.4000076293654276,21.41864245634575,34.16091161769475,0.9863398626338196,2.543622106585815,3.5308224417130134,3.2832335149577716,21.43694004685267,0.8300018310546946,-1.1328838534878187,-2.216501045227048,-5.144566968645329,0.7115648781912327,-3.6805340069361847,-0.7524680835179112,3.4010122634013413,17.525759005820657,-26.73889473352759,1.4640329617091399,9,0.7049999237060547,2.2450008392333984,3.6200008392333984,3.990001678466797,2.6500015258789062,3,0.05657047911992663,-1.833337306980108,34.43000030517578,1.385951292639018,34.799999237060554,-1.0000186084594056,35.38999938964844,0.05657047911992663
601,2010-09-24,34.950000762939446,35.290000915527344,34.799999237060554,35.040000915527344,2701100.0,0.029758461316956142,-1.5128084744271217,0.3214261386084912,28.93083933847896,33.166447925156334,0.012099099241858369,1.4405070603457375,2.4428753767277342,2.3237731879558723,21.446562037096633,1.3500022888183594,-1.4848500383908743,-1.100498962402348,-4.0427821896178315,1.8417842648131355,-2.5716405760100898,0.37064265120539375,2.0917291338917394,69.58765927324184,30.50858641962681,1.4711416136077433,9,-0.30500221252440696,1.2349987030029368,2.602499008178718,2.9799995422363352,1.6199989318847727,4,0.02689552521285643,3.200017801965893,33.939998626708984,-1.833337306980108,34.43000030517578,1.385951292639018,34.799999237060554,0.02689552521285643
602,2010-09-27,34.81999969482422,35.080001831054695,34.40999984741211,34.84999847412109,2247700.0,-0.003719629907793287,1.7346713169121037,0.3333192048487906,28.858238376787412,32.68020561350095,0.15179186314842497,1.4428619127177527,2.5153475043823548,2.491938158721659,21.28111979082555,0.6700019836425852,-1.520441604105713,-1.1024999618530273,-4.023918919594166,1.8189189958881116,-2.563209440723597,0.3582095170175421,1.946391688190161,70.5201649357237,35.717274439849206,1.4607094788705703,9,-0.1750011444091797,1.364999771118164,2.7325000762939453,3.1650009155273438,2.4000015258789134,0,0.03302704009069379,-1.5128084744271217,34.950000762939446,3.200017801965893,33.939998626708984,-1.833337306980108,34.43000030517578,0.03302704009069379
603,2010-09-28,35.720001220703125,35.7400016784668,34.580001831054695,34.900001525878906,2385000.0,0.02584725829313217,1.6976721491811548,-27.334435401837602,36.322375796225195,32.37998304670397,-0.6469324196100388,0.46593818178308055,1.5467790875506324,1.6296539752784014,21.00985678882711,1.1599998474121023,-1.418530986478693,-0.13849849700928019,-3.016284569836266,2.7392875758177055,-1.5773915334227695,1.3003945394042091,0.7930787295997916,99.06540056935162,65.5944431854011,1.4388930364134929,9,-1.0500011444091797,0.4649982452392578,1.832498550415039,2.404998779296875,1.3299980163574219,1,-0.0008399382130129807,1.7346713169121037,34.81999969482422,-1.5128084744271217,34.950000762939446,3.200017801965893,33.939998626708984,-0.0008399382130129807
604,2010-09-29,35.380001068115234,35.70000076293945,35.15999984741211,35.61000061035156,1699100.0,-0.009518480990163836,1.6341517877911034,-0.28048735101740807,48.411506636179894,33.57055786754421,-0.3815441341062922,0.7299508066340437,1.7896365973837476,1.9842216125899483,20.189875103793835,0.5600013732910156,-1.3508244949291992,-0.4064987182617159,-3.2549017494717063,2.4419043129482745,-1.8307002338667075,1.0177027973432757,0.9000323640931356,83.17756676155867,43.74497246104368,1.4242015156049947,9,-0.7100009918212891,0.8049983978271484,2.0649986267089844,2.8349990844726562,1.8400001525878977,2,0.031090967804193292,1.6976721491811548,35.720001220703125,1.7346713169121037,34.81999969482422,-1.5128084744271217,34.950000762939446,0.031090967804193292
605,2010-09-30,35.52000045776367,35.86000061035156,35.33000183105469,35.36000061035156,2338200.0,0.003957020503727593,-3.818227532035165,-0.6956528950292737,56.70628161369927,35.859323254091024,-0.5250216211808976,0.4400304634837511,1.5753297188297921,1.8453812919640527,20.403942484765693,0.529998779296875,-1.219852304756941,-0.1569993972778292,-2.8586564648883552,2.544657670332697,-1.5078279310830922,1.1938291365274338,0.5456301777977188,76.55172595229263,31.871462393695097,1.3508285338052635,9,-0.7900009155273438,0.6649990081787109,1.8324995040893555,2.604999542236328,1.6300010681152344,3,0.02759007684703252,1.6341517877911034,35.380001068115234,1.6976721491811548,35.720001220703125,1.7346713169121037,34.81999969482422,0.02759007684703252
606,2010-10-01,35.110000610351555,36.02999877929688,34.830001831054695,35.560001373291016,3338800.0,-0.011542788348205213,-1.3762355296206403,-2.8125074505877468,52.02593002479243,37.3353980484246,-0.16357727493076624,0.6519031196270006,1.8815145642706668,2.251613105025939,21.28119905041661,1.1999969482421875,-1.2072272425897168,-0.41999931335450214,-2.887821677825521,2.0478230511165165,-1.6539104955900115,0.8139118688810072,-1.5100021362304688,43.20995212787187,-5.40439652013535,1.233911182235509,10,-0.295001983642571,1.0749988555908274,2.3124990463256907,3.0149993896484446,1.470001220703132,4,0.04215321892646129,-3.818227532035165,35.52000045776367,1.6341517877911034,35.380001068115234,1.6976721491811548,35.720001220703125,0.04215321892646129
607,2010-10-04,34.639999389648445,35.02000045776367,34.540000915527344,34.939998626708984,2145400.0,-0.013386534108021042,1.0869413784238766,0.6666638409697528,50.0,38.81981904403461,0.21104166840538596,0.878698682712475,2.233006505310321,2.697670808836307,22.788578368832507,0.5699996948242116,-1.1608083204348816,-0.7070005416870018,-2.828451093984526,1.4144500106105227,-1.7677258178357675,0.353724734461764,-0.9914009094238452,6.711316610086622,-45.246198651392284,1.0607252761487638,10,0.17499923706053977,1.5450000762939382,2.827500343322747,3.4850006103515554,1.450000762939446,0,0.055715945126503685,-1.3762355296206403,35.110000610351555,-3.818227532035165,35.52000045776367,1.6341517877911034,35.380001068115234,0.055715945126503685
608,2010-10-05,35.4900016784668,35.599998474121094,34.90999984741211,34.939998626708984,3174100.0,0.024538172742357478,-1.2622883157815743,-1.8333481683049149,49.12839430492507,41.31135650527044,-0.5931687503900562,-0.1938929716973874,1.2629020545102065,1.828105295371934,24.27949331578782,0.9599990844726491,-1.0904449881179517,0.2780015945434542,-1.373213770256399,1.9292169593433073,-0.5476060878564724,1.1036092769433807,-1.7937751922607532,63.75853187708947,8.668187285166894,0.8256076823999261,10,-0.6750030517578125,0.6949977874755859,1.9774980545043945,2.634998321533203,1.0499992370605469,1,0.04874611046541588,1.0869413784238766,34.639999389648445,-1.3762355296206403,35.110000610351555,-3.818227532035165,35.52000045776367,0.04874611046541588
609,2010-10-06,35.080001831054695,35.4900016784668,34.93000030517578,35.349998474121094,1463300.0,-0.011552545168259765,1.0363573311138854,-0.4909002635594267,49.128394304925116,44.39021782177926,-0.09082059832635281,-0.025410022608049587,1.558454354138803,2.226178144743095,25.554266245185286,0.5600013732910156,-1.0644516337192655,0.020501708984383527,-0.895841353322453,0.93684477129122,-0.4376698221690347,0.47867324013780177,-1.3370998989868355,36.24172414322831,-17.115312025308256,0.4581715311534188,10,0.13999748229979758,1.1049976348876882,2.387497901916497,3.0449981689453054,1.1099967956542827,2,0.05615727774169921,-1.2622883157815743,35.4900016784668,1.0869413784238766,34.639999389648445,-1.3762355296206403,35.110000610351555,0.05615727774169921
610,2010-10-07,34.59999847412109,35.009998321533196,34.5,34.630001068115234,2690900.0,-0.01368310524170735,-3.4347768397657483,0.11112210008762709,44.677647107268264,46.13986312942251,0.5505449092578445,0.3969751674856923,1.9634626052013928,2.6793668607501644,25.029190248639367,0.5800018310546946,-0.9796169254703102,-0.41000156402588317,-1.3125369639031845,0.4925338358514182,-0.8612692639645303,0.04126613591276396,-0.8113546051086473,6.535853196369307,-43.103149743805844,0.45126769993864946,10,0.6200008392334055,1.5850009918212962,2.8100004196167063,3.5250015258789134,1.5800018310546946,3,0.0757226260729944,1.0363573311138854,35.080001831054695,-1.2622883157815743,35.4900016784668,1.0869413784238766,34.639999389648445,0.0757226260729944
611,2010-10-08,34.72999954223633,34.990001678466804,34.22999954223633,34.549999237060554,1878800.0,0.0037572564696057853,1.1714204749811754,-5.999491417671578,45.089296104531584,47.94331398806076,0.4314236205229136,0.28140171144025317,1.7942149304577057,2.5211188332548033,23.749426637552133,0.7600021362304759,-0.7787189148078468,-0.2800004959106417,-1.182535895787943,0.6225349039666597,-0.7312681958492888,0.17126720402800544,-0.8965285750182019,36.49637881922497,-9.549711514979279,0.45126769993864946,10,0.39999961853027344,1.4549999237060547,2.6800003051757812,3.395000457763672,1.8400001525878906,4,0.06968044962682862,-3.4347768397657483,34.59999847412109,1.0363573311138854,35.080001831054695,-1.2622883157815743,35.4900016784668,0.06968044962682862
612,2010-10-11,34.880001068115234,34.939998626708984,34.72999954223633,34.799999237060554,851900.0,0.00431907652911101,1.1000228885328451,0.4444538634340475,50.63695582979194,49.53382288067929,0.3250062324467393,0.14016155218354243,1.592038332865826,2.34425417609463,22.40050301069797,0.20999908447265625,-0.47079721643155636,-0.13099899291992045,-1.0328786798551448,0.7708806940153039,-0.5819388363875291,0.31994085054768817,-1.0025995446555314,47.44540384310166,-1.1852350788427088,0.45093984346761135,10,0.2499980926513672,1.3049983978271484,2.2124977111816406,3.2449989318847656,1.5499992370605469,0,0.048738552490856124,1.1714204749811754,34.72999954223633,-3.4347768397657483,34.59999847412109,1.0363573311138854,35.080001831054695,0.048738552490856124
613,2010-10-12,34.779998779296875,34.939998626708984,34.720001220703125,34.790000915527344,1260900.0,-0.0028670380090605185,-2.3846469863254884,-0.12502384131223693,52.911792521691666,50.03385464573614,0.310275555090179,0.2647646379418944,1.6324697152278844,2.4452799609047133,20.962879238311682,0.21999740600585938,-0.27406446927358274,-0.2380012512207017,-1.129874290172765,0.6538717877313616,-0.6839377706967298,0.20793526825532638,-0.8595453107204278,43.65065909379901,-9.31340543920416,0.4459365194760301,10,0.35000038146972656,1.4050006866455078,2.4150009155273438,3.345001220703125,1.6399993896484375,1,0.03766536570641876,1.1000228885328451,34.880001068115234,1.1714204749811754,34.72999954223633,-3.4347768397657483,34.59999847412109,0.03766536570641876
614,2010-10-13,35.34000015258789,35.5,34.75,34.84999847412109,2333500.0,0.01610124764076648,-1.1739173701756422,-48.98970251716318,61.51313808161424,50.56794980883781,-0.2860811473411289,-0.332775447161751,1.0207554470599973,1.8823836258983278,20.24746164833665,0.75,-0.042751832018815605,0.33500003814697266,-0.5282752600836318,1.198275336377577,-0.09663761096832957,0.7666376872622749,-1.3773557777970353,87.40159135896289,28.717416818485347,0.4316376491153018,10,-0.21000099182128906,0.8449993133544922,2.03749942779541,2.7849998474121094,1.7700004577636719,2,0.03395587882733997,-2.3846469863254884,34.779998779296875,1.1000228885328451,34.880001068115234,1.1714204749811754,34.72999954223633,0.03395587882733997
615,2010-10-14,35.029998779296875,35.560001373291016,34.919998168945305,35.380001068115234,1718100.0,-0.00877196864608143,-1.2456114520521966,-0.7142879385913591,50.74347373220204,50.42545466521665,-0.05911236904532302,-0.03728719498589328,1.2698621852862857,2.185901608283288,19.465681414214224,0.6400032043457102,0.06014581923459161,0.03299865722656392,-0.8260130918121931,0.8920104062653209,-0.3965072172928146,0.4625045317459424,-1.0260073164158996,60.15023576517559,2.7277431844240994,0.4295058745193802,10,-0.11499977111816406,1.0300006866455078,2.4925012588500977,3.095001220703125,2.950000762939453,3,0.03311447010662394,-1.1739173701756422,35.34000015258789,-2.3846469863254884,34.779998779296875,1.1000228885328451,34.880001068115234,0.03311447010662394
616,2010-10-15,34.970001220703125,35.36999893188477,34.86999893188477,35.27000045776367,1810200.0,-0.0017127479498859621,1.0000152589054219,0.8571350720973069,51.41244033712934,50.58239248045324,-0.023537357907017054,-0.0042874411693105685,1.2824866038518792,2.2345302902785846,18.8642423415638,0.5,0.04946172664189419,-0.00999889373779439,-0.8562923330685521,0.8362945455929633,-0.4331456134031697,0.4131478259275809,-0.9254896114938305,29.761899355588756,-24.92963454072954,0.42314671966537754,10,-0.05500221252441406,-0.15500259399414062,2.1899986267089844,2.924999237060547,3.1100006103515625,4,0.03460105925750745,-1.2456114520521966,35.029998779296875,-1.1739173701756422,35.34000015258789,-2.3846469863254884,34.779998779296875,0.03460105925750745
617,2010-10-18,34.360000610351555,35.040000915527344,34.330001831054695,35.040000915527344,1889900.0,-0.01744353986440339,1.088231664217013,2.266673448367965,36.454209303279825,49.174149702492656,0.6063307195094865,0.5529413480399583,1.850589073073543,2.826625389517382,18.630057642505726,0.7099990844726491,-0.054338065721694306,-0.5684995651245188,-1.4348609685074791,0.2978618382584415,-1.0016802668160025,-0.13531886343303512,-0.2757792577405098,2.438926053770603,-44.71297787265175,0.4331807016914815,10,0.5349998474121165,0.454998016357429,2.194999694824226,2.9300003051757884,3.0099983215332173,0,0.06431894776529368,1.0000152589054219,34.970001220703125,-1.2456114520521966,35.029998779296875,-1.1739173701756422,35.34000015258789,0.06431894776529368
618,2010-10-19,33.889999389648445,34.169998168945305,33.65999984741211,34.06999969482422,1808600.0,-0.013678731442208214,1.6842210934206665,0.2647062123438928,35.53400071849461,47.663661526222604,0.9225161403934834,1.0026800500278554,2.276880137768565,3.2617552376320305,18.194647047616506,0.700000762939446,-0.11306019799134504,-0.9930007934570213,-1.9755679242469952,-0.010433662667047372,-1.4842843588520083,-0.5017172280620343,2.1399993896484375,12.10522934343127,-29.230173682851948,0.4912835653949879,10,0.7200012207031179,0.9249992370605398,2.6650009155273366,3.400001525878899,3.7700004577636648,1,0.07494839071325465,1.088231664217013,34.360000610351555,1.0000152589054219,34.970001220703125,-1.2456114520521966,35.029998779296875,0.07494839071325465
619,2010-10-20,35.110000610351555,35.11999893188477,33.889999389648445,33.950000762939446,2457300.0,0.03599885637872724,1.084751187247185,-6.444432670707668,46.70947934710655,47.88942066398242,-0.3271897464033273,-0.17261527468753712,1.0093580142739498,2.018572647981941,16.999566207219548,1.2299995422363281,-0.093269283572333,0.193000411987299,-0.7704398682727174,1.1564406922473154,-0.2887197281427092,0.6747205521173072,0.8725981903076345,76.31576833964394,37.80597442364753,0.48172014013000936,10,-0.4999999999999929,-0.295001983642571,1.4449996948242259,2.1800003051757884,2.1800003051757884,2,0.03731123713531148,1.6842210934206665,33.889999389648445,1.088231664217013,34.360000610351555,1.0000152589054219,34.970001220703125,0.03731123713531148
620,2010-10-21,35.86000061035156,35.86000061035156,35.18000030517578,35.2400016784668,2379400.0,0.0213614351171183,1.1935531505146775,0.5344819081381316,55.7077495659849,49.06924882636613,-0.9830395786993833,-0.8130856515172695,0.23278994166833655,1.2528702372241867,14.985587237793464,0.7500000000000071,-0.11211822978498986,0.8470003128051786,-0.08877169045004507,1.7827723160604023,0.3791143111775668,1.3148863144327905,0.07614621124268695,100.0,59.520087734332535,0.4678860016276107,10,-1.1000003814697266,-1.0450019836425781,0.6949996948242188,1.4300003051757812,0.7099990844726562,3,0.03485777966325987,1.084751187247185,35.110000610351555,1.6842210934206665,33.889999389648445,1.088231664217013,34.360000610351555,0.03485777966325987
621,2010-10-22,35.88999938964844,35.97999954223633,35.59000015258789,35.779998779296875,1307200.0,0.0008365526711178184,1.6896424719160243,0.17742064493105847,60.19573775347767,50.13133570677565,-0.9288686377295363,-0.8106118071969917,0.17151048984343475,1.2025536477943461,14.303785140854725,0.3899993896484375,-0.10011860258256178,0.8299991607666044,-0.18363499883087542,1.8436333203640842,0.32318208096786094,1.3368162405653479,-2.229999542236328,96.12068256781777,49.24725850139731,0.5068170797987415,10,-1.0699996948242188,-1.0750007629394531,0.6650009155273438,1.4000015258789062,0.7400016784667898,4,0.05823349646505416,1.1935531505146775,35.86000061035156,1.084751187247185,35.110000610351555,1.6842210934206665,33.889999389648445,0.05823349646505416
622,2010-10-25,35.970001220703125,36.22000122070313,35.810001373291016,36.22000122070313,1507500.0,0.002229084213296595,2.2799987792967453,-2.2727146622278354,54.47759760016227,50.30531404882794,-0.9364742291120933,-0.8432761685669306,0.06534841217813891,1.114308598875155,13.364877206771341,0.4099998474121165,-0.008154549773202291,0.8525009155273438,-0.2318163684357586,1.936818199490446,0.3103422735457926,1.394659557508895,-2.2636013793945295,90.23438023868641,43.61738251263124,0.5421586419815516,10,-1.0300006866455078,-1.0600013732910156,0.5849990844726562,1.3199996948242188,1.0900001525878906,0,0.0586600094174341,1.6896424719160243,35.88999938964844,1.1935531505146775,35.86000061035156,1.084751187247185,35.110000610351555,0.0586600094174341
623,2010-10-26,35.689998626708984,36.060001373291016,35.61999893188477,35.900001525878906,2009000.0,-0.00778433651631294,-1.5142832230711998,0.8400115966796636,55.83169282364835,49.67404235349839,-0.5741961703390217,-0.5962042427768068,0.316042510520262,1.39569274777908,13.065274899766981,0.4400024414062429,0.07184328209956448,0.5739984512329102,-0.5068867450269394,1.6548836474927597,0.033555853102981814,1.1144410493628385,-1.8830547302246075,77.25312542976675,28.11239252622704,0.5404425981299253,10,-0.7499980926513672,-0.779998779296875,0.8650016784667969,1.6000022888183594,2.1000022888183594,1,0.04707201932808536,2.2799987792967453,35.970001220703125,1.6896424719160243,35.88999938964844,1.1935531505146775,35.86000061035156,0.04707201932808536
624,2010-10-27,36.47999954223633,36.790000915527344,34.0,34.029998779296875,5409900.0,0.022135078339177605,-1.22310978584488,-11.66650923688943,66.9674808112205,51.47670980672267,-1.3247991040517846,-1.369801071813626,-0.49307942722983,0.6219002561107203,13.144971432262045,2.7900009155273438,0.1206048485903608,1.3089994430541978,0.07102284225078392,2.5469760438576117,0.6900111426524873,1.9279877434559083,-2.5765333527832013,88.88884331307032,32.9395497845394,0.6189883004017075,10,-1.2549991607666016,-1.2849998474121094,0.012500762939453125,0.8100013732910156,1.1599998474121094,2,0.03234649999952954,-1.5142832230711998,35.689998626708984,2.2799987792967453,35.970001220703125,1.6896424719160243,35.88999938964844,0.03234649999952954
625,2010-10-28,36.5,37.0099983215332,36.349998474121094,36.77000045776367,2226200.0,0.0005482581692610733,-1.3157746799354852,-0.11020423415694439,66.29831149078473,53.13069549046216,-1.2453087892446675,-1.383553502688173,-0.5371983485846599,0.6073717034117578,13.328450244577967,0.6599998474121094,0.1679454134593641,1.2799999237060575,-0.08699473116312362,2.6469945785752387,0.5965025962714634,1.9634972511406517,-2.5,83.05652472013921,23.628443996111386,0.6834973274345915,10,-1.1650009155273438,-1.1950016021728516,-0.7399997711181641,0.7650012969970703,0.38000106811522727,3,0.02164386069937918,-1.22310978584488,36.47999954223633,-1.5142832230711998,35.689998626708984,2.2799987792967453,35.970001220703125,0.02164386069937918
626,2010-10-29,36.59000015258789,36.599998474121094,36.27000045776367,36.5,1646700.0,0.002465757605147667,5.000138720305185,-0.3333333333333333,65.9217484208463,56.4048665035251,-1.2084246545961435,-1.4303242144188602,-0.6468999095014709,0.5298092380991406,13.093119477761611,0.3299980163574219,0.11477260497912312,1.2960000991821303,-0.2000637701187813,2.792063968483042,0.5479681645316745,2.044032033832586,-2.5900001525878906,86.04656467943218,24.06578696530967,0.7480319346504544,10,-1.2550010681152344,-1.2550010681152344,-1.1750011444091797,0.3299999237060547,0.1399993896484375,4,-0.0005466099393349744,-1.3157746799354852,36.5,-1.22310978584488,36.47999954223633,-1.5142832230711998,35.689998626708984,-0.0005466099393349744
627,2010-11-01,36.56999969482422,36.86000061035156,36.43999862670898,36.86000061035156,1855300.0,-0.0005466099393349744,1.8965562600300403,-3.2222269317170347,66.9186958804221,59.89205485485037,-0.9409156829159997,-1.3263204955526646,-0.6459499211358661,0.5506013400514647,12.486995487849855,0.42000198364258523,0.16998735794192754,1.179499626159668,-0.38629910310463345,2.7452983554239694,0.39660026152751726,1.9623989907918187,-2.3291998291015616,85.38209727356717,20.211778950829753,0.7828993646321522,11,-1.1200008392333984,-1.2350006103515625,-1.1550006866455078,0.35000038146972656,0.020000457763671875,0,0.0016407266555023003,5.000138720305185,36.59000015258789,-1.3157746799354852,36.5,-1.22310978584488,36.47999954223633,0.0016407266555023003
628,2010-11-02,37.22000122070313,37.310001373291016,36.70000076293945,36.84000015258789,1567600.0,0.017774173675229932,1.1785682658837473,-1.3103443739970253,67.47210063977626,62.19901277625812,-1.1944953693666633,-1.9395090663619783,-1.3004269142071578,-0.10152701168393463,12.369966275640998,0.7400016784667969,0.250170160075335,1.7430011749267678,-0.024138998337868145,3.5101413481914037,0.8594310882944498,2.6265712615590857,-2.7576654785156336,97.2809632855711,33.48012864732069,0.8835700866323178,11,-1.5650005340576243,-1.7350006103515696,-1.8050022125244212,-0.3000011444091868,0.40999984741209516,1,-0.004298759864712731,1.8965562600300403,36.56999969482422,5.000138720305185,36.59000015258789,-1.3157746799354852,36.5,-0.004298759864712731
629,2010-11-03,37.04999923706055,37.47999954223633,36.77000045776367,37.20000076293945,996300.0,-0.004567490007174491,1.0,-0.3947397480299078,69.27477929030741,63.70646052340507,-0.8050214120251198,-1.7015941769172684,-1.1488962294489795,0.06294296514207076,12.180834108209213,0.7099990844726562,0.4816906947121353,1.4744993209838881,-0.4148559155225158,3.363854557490292,0.5298217027306862,2.41917693923709,-2.302896931762696,64.46275780752472,0.19187909895899224,0.944677618253202,11,-1.3099994659423828,-1.4799995422363281,-1.6224994659423828,-0.12999916076660156,0.3699989318847656,2,0.019973055160729558,1.1785682658837473,37.22000122070313,1.8965562600300403,36.56999969482422,5.000138720305185,36.59000015258789,0.019973055160729558
630,2010-11-04,37.22000122070313,37.540000915527344,37.08000183105469,37.34000015258789,1179500.0,0.00458844769617528,-1.3000085831179606,0.799984741366109,71.02798340646603,64.9100433737371,-0.851347943006239,-1.755240104247811,-1.3460910371557517,-0.11708746710343831,11.552632338584864,0.4900016784667969,0.786263540459899,1.5135011672973704,-0.4528184514292164,3.479820786023957,0.530341357934077,2.4966609766606638,-2.144951246972667,74.80318271792633,5.912391594359022,0.9831598093632934,11,-1.4500007629394602,-1.6200008392334055,-1.792501449584968,-0.3000011444091868,-0.18000030517578836,3,0.011284206210925296,1.0,37.04999923706055,1.1785682658837473,37.22000122070313,1.8965562600300403,36.56999969482422,0.011284206210925296
631,2010-11-05,37.150001525878906,37.45000076293945,37.0,37.27000045776367,1068300.0,-0.001880701035154475,-1.1428506553073996,1.0000000000000593,79.00201123627588,67.63497822219418,-0.6524310631118908,-1.5754165132556324,-1.2998224887345629,-0.0614572189772673,10.678105689777547,0.4500007629394531,0.9541518262314668,1.3225013732910185,-0.6881431307044537,3.3331458772864906,0.31717912129327885,2.327823625288758,-1.7298584202968783,64.54558380352292,-12.224193928456671,1.0053222519977374,11,-1.3800010681152344,-1.5500011444091797,-1.6925020217895508,-0.23000144958496094,0.12999725341797586,4,-0.007267845132539086,-1.3000085831179606,37.22000122070313,1.0,37.04999923706055,1.1785682658837473,37.22000122070313,-0.007267845132539086
632,2010-11-08,36.58000183105469,37.22000122070313,36.52999877929688,37.11999893188477,1392000.0,-0.015343194385258774,-1.156246833519148,4.500015894713478,77.3930372223472,70.03068315538293,0.014747734083549346,-0.9186252873908387,-0.7706604712111442,0.4871998350594282,9.938553992719097,0.69000244140625,0.9915935449536377,0.6675016403198271,-1.3180667077565573,2.6530699883962114,-0.32528253371836513,1.6602858143580193,-0.8630786320803168,4.950786732434765,-76.69396094286925,0.9927841740381937,11,-0.8100013732910156,-0.9800014495849609,-1.080002784729004,0.3399982452392578,0.6699981689453125,0,0.004100538646072405,-1.1428506553073996,37.150001525878906,-1.3000085831179606,37.22000122070313,1.0,37.04999923706055,0.004100538646072405
633,2010-11-09,36.09000015258789,36.79999923706055,35.9900016784668,36.63999938964844,1844200.0,-0.013395343191339282,-1.160004475934224,1.0185225739454644,61.72244961282755,69.44790191111706,0.6341435923085257,-0.34303724212511355,-0.31578187234899247,0.9572637052391002,9.3406806900118,0.80999755859375,0.988418337600784,0.11199989318847514,-1.8013839661637547,2.025383752540705,-0.8446920364876433,1.0686918228645936,-0.11784607329610708,6.451517634984976,-72.73330976583352,0.956691929676116,11,0.6750011444091797,-0.48999977111816406,-0.590001106262207,0.8299999237060547,1.0200004577636719,1,0.013854253197173927,-1.156246833519148,36.58000183105469,-1.1428506553073996,37.150001525878906,-1.3000085831179606,37.22000122070313,0.013854253197173927
634,2010-11-10,36.540000915527344,36.68000030517578,35.900001525878906,36.02999877929688,2053500.0,0.012468849017369221,-1.0259796878870449,-0.9272778976133704,58.762862272175745,68.61062977571605,0.2162947985088195,-0.7362767419600402,-0.7905979928908735,0.4868653622857124,9.511147695031564,0.779998779296875,1.0423119113649832,0.5020006179809542,-1.402383798513327,2.4063850344752353,-0.4501915902661864,1.4541928262280948,1.0,39.0243675508704,-35.977258997189985,0.9521922082471393,11,0.18000030517578125,-0.9400005340576172,-1.0400018692016602,0.37999916076660156,1.4300003051757884,2,0.029830326362271675,-1.160004475934224,36.09000015258789,-1.156246833519148,36.58000183105469,-1.1428506553073996,37.150001525878906,0.029830326362271675
635,2010-11-11,36.18999862670898,36.5099983215332,36.09000015258789,36.36000061035156,1856900.0,-0.009578606460013406,-1.2702669264792306,-0.3333358265890951,53.571405864983724,67.23836949173132,0.5785384736395258,-0.3108518568855061,-0.49868148786908506,0.825724111165556,9.770194153332984,0.4500007629394531,1.1078759075741829,0.09399833679198366,-1.7508514774610404,1.9388481510450077,-0.8284265703345284,1.0164232439184957,1.3172023010253966,18.70949958530483,-51.40569225683372,0.922424907126513,11,0.5300025939941477,-0.5899982452392507,-0.48749923706053977,0.730001449584968,0.8100013732910227,3,0.03398727794724388,-1.0259796878870449,36.540000915527344,-1.160004475934224,36.09000015258789,-1.156246833519148,36.58000183105469,0.03398727794724388
636,2010-11-12,36.18000030517578,36.41999816894531,35.9900016784668,35.9900016784668,1129400.0,-0.00027627305644095657,-3.5263115626317587,-1.1176259396386832,52.54235409519902,65.6409981822621,0.5858729806778626,-0.2166640015997956,-0.5590436326274073,0.8264833070687132,10.022593299957103,0.4299964904785156,1.0382804417737006,0.02350006103515767,-1.7435947111489227,1.790594833219238,-0.8600473250568825,0.9070474471271979,1.2950566345214867,21.212033638701733,-44.443206089925276,0.8835473860920406,11,0.5400009155273438,-0.5799999237060547,-0.47750091552734375,0.6249980926513672,0.6500015258789062,4,0.023770055364773723,-1.2702669264792306,36.18999862670898,-1.0259796878870449,36.540000915527344,-1.160004475934224,36.09000015258789,0.023770055364773723
637,2010-11-15,36.56999969482422,36.77000045776367,36.2400016784668,36.2400016784668,2749000.0,0.010779419191786044,-2.212133122175084,1.7368442186841206,60.377348305387365,64.85269236732998,0.2188924730383235,-0.4559852362840502,-1.0243818222556484,0.4311752178921111,9.511447947762788,0.5900001525878906,0.9815770409233124,0.30299949645996094,-1.255125540734241,1.8611245336541629,-0.47606302213714,1.082062015057062,0.8735561365966831,74.44443031590012,9.832570221343374,0.7790625185971012,11,0.15000152587890625,-0.9699993133544922,-0.9125003814697266,0.1700000762939382,-0.2599983215332031,0,0.01941479601852847,-3.5263115626317587,36.18000030517578,-1.2702669264792306,36.18999862670898,-1.0259796878870449,36.540000915527344,0.01941479601852847
638,2010-11-16,36.43000030517578,37.08000183105469,36.33000183105469,36.61000061035156,1662200.0,-0.0038282578839685666,-2.9473969522356294,-0.5454587490029709,49.30363330531645,62.63367614677544,0.26266778250986533,-0.12220402524110341,-0.959355169580391,0.5747378938914665,8.170747397120318,0.75,0.916728947225522,0.03600006103515341,-1.0484047679563275,1.1204048900266343,-0.5062023534605871,0.5782024755308939,0.9826844401342782,44.91513917175832,-15.939049277251343,0.5422024144957397,11,0.29000091552734375,-0.8299999237060547,-0.7725009918212891,-0.24500083923339844,-0.18999862670898438,1,0.022508912653171675,-2.212133122175084,36.56999969482422,-3.5263115626317587,36.18000030517578,-1.2702669264792306,36.18999862670898,0.022508912653171675
639,2010-11-17,36.41999816894531,36.54999923706055,36.2400016784668,36.27999877929688,1252200.0,-0.00027455767627448946,-1.8182417201317842,-0.7777730682829258,48.88265894352346,60.17308453978181,0.19434358188483714,-0.009516015961509083,-1.0240535748850945,0.5643306066418035,8.066871344495688,0.30999755859375,0.8457929755198279,-0.03950195312499716,-0.9400166433541344,0.8610127371041401,-0.4897592982395622,0.4107553919895679,0.9624329119761228,39.44921378750389,-17.828325035546243,0.4502573451145676,11,0.2550029754638672,-0.8199977874755859,-0.7624988555908203,-0.2349987030029297,-0.3899993896484304,2,0.018945702254169916,-2.9473969522356294,36.43000030517578,-2.212133122175084,36.56999969482422,-3.5263115626317587,36.18000030517578,0.018945702254169916
640,2010-11-18,37.11000061035156,37.33000183105469,36.68000030517578,36.7400016784668,1359800.0,0.018945702254169916,-1.6530583646682393,2.6428610354224773,56.22008368582675,57.64175925639858,-0.5731792977039802,-0.6335525967434137,-1.7003944834110811,-0.13780534605599115,8.57458979657167,0.910003662109375,0.7323987312579803,0.5880004882812528,-0.31083244865370574,1.4868334252162114,0.13858401981377,1.0374169567487357,0.24278187946902108,83.58200032453391,28.70661263473363,0.44941646846747957,11,-0.4949989318847656,-1.510000228881836,-1.4525012969970703,-0.9250011444091797,-1.1100006103515625,3,0.023174362603262333,-1.8182417201317842,36.41999816894531,-2.9473969522356294,36.43000030517578,-2.212133122175084,36.56999969482422,0.023174362603262333
641,2010-11-19,37.97999954223633,38.150001525878906,36.900001525878906,37.13999938964844,2081000.0,0.023443786515112253,1.1186366707507491,2.2702772365016033,64.01587456876177,56.15540785044464,-1.4673713582541552,-1.411304030302837,-2.518616115780958,-1.0086150858357286,9.292990732172285,1.25,0.6388418212287945,1.353499412536621,0.2926695058376936,2.4143293192355486,0.8230844591871573,1.8839143658860849,-2.079998016357422,91.09937187309639,38.427095441245044,0.5304149533494631,11,-0.9549980163574219,-2.0749988555908203,-2.4925003051757812,-1.7950000762939453,-2.1800003051757812,4,-0.02580304249731502,-1.6530583646682393,37.11000061035156,-1.8182417201317842,36.41999816894531,-2.9473969522356294,36.43000030517578,-0.02580304249731502
642,2010-11-22,38.08000183105469,38.22999954223633,37.68000030517578,37.79999923706055,1003700.0,0.0026330250137878153,-1.1153798188020394,0.3333363608702958,59.598197559961996,55.91937984457069,-1.4887840702183226,-1.4178175619924787,-2.5688024981755575,-1.1096532508541657,9.823693629415574,0.5499992370605469,0.5164336797101541,1.3480016708374052,0.15111697063121454,2.544886371043596,0.7495593207343134,1.946444020940497,-2.1350003051757795,92.46241848232394,43.55605713249129,0.5984423501030943,11,-1.0150012969970703,-2.1350021362304688,-3.21500301361084,-1.8950023651123047,-2.410003662109375,0,-0.032825628673699536,1.1186366707507491,37.97999954223633,-1.6530583646682393,37.11000061035156,-1.8182417201317842,36.41999816894531,-0.032825628673699536
643,2010-11-23,37.36999893188477,37.72999954223633,37.2400016784668,37.72000122070313,1212900.0,-0.018645033220321405,1.6486447475592039,-1.2499965940518523,53.18724039982803,55.299866303198726,-0.6460590819909058,-0.6066006788125549,-1.8091145102320993,-0.40227063516669403,10.396844860600668,0.8400001525878906,0.34174128976373197,0.5539987564086957,-0.5684690949267193,1.6764666077441106,-0.007235169259011798,1.1152326820764031,-1.333597485351568,56.78384253526239,9.438563149826557,0.5612339256677081,11,-0.25999832153321023,-1.424999237060554,-2.5149993896484446,-1.18499946594239,-2.2099990844726634,1,-0.028364934142113385,-1.1153798188020394,38.08000183105469,1.1186366707507491,37.97999954223633,-1.6530583646682393,37.11000061035156,-0.028364934142113385
644,2010-11-24,37.65999984741211,37.77000045776367,37.150001525878906,37.150001525878906,795000.0,0.007760260203804936,-1.4313763622627962,-1.4571285326590446,54.280133261789295,55.378613791732676,-0.8498516355594106,-0.8470973736047256,-2.075984476851545,-0.7042494662363197,9.82609488208329,0.6199989318847656,0.21759226148254385,0.7849996566772433,-0.38610021786869453,1.956099531223181,0.1994497194042708,1.3705495939502157,-1.5358544770507763,63.22580803941692,18.554284536502152,0.585549937272969,11,-0.5499992370605469,-1.6000003814697266,-2.947500228881836,-1.4750003814697266,-2.270000457763672,2,-0.03770574016725314,1.6486447475592039,37.36999893188477,-1.1153798188020394,38.08000183105469,1.1186366707507491,37.97999954223633,-0.03770574016725314
645,2010-11-26,37.290000915527344,37.5099983215332,37.25,37.43000030517578,428900.0,-0.00982471942070895,-1.3636079900124844,-0.27450951059516954,51.28675671392489,55.23910297159111,-0.34353450886329284,-0.43729953534796806,-1.6734595631837834,-0.34898057276749483,9.475014103281849,0.4099998474121094,0.2292378349686217,0.3755006790161133,-0.7956347338894929,1.5466360919217195,-0.21006702743669337,0.9610683854689199,-1.0816213782910111,29.32330611413706,-12.304111453751005,0.5855677064528042,11,-0.05500030517578125,-1.1750011444091797,-2.5775012969970703,-1.105001449584961,-1.7900009155273438,4,-0.03378927608730098,-1.4313763622627962,37.65999984741211,1.6486447475592039,37.36999893188477,-1.1153798188020394,38.08000183105469,-0.03378927608730098
646,2010-11-29,36.56999969482422,37.02000045776367,36.22000122070313,37.02000045776367,1626000.0,-0.019308157764172162,2.555546136565899,3.214305177111717,49.91053563970771,54.076123786515595,0.4890329480391813,0.2963188983968834,-0.9324968615797928,0.34876085336021134,9.025632307152431,1.0699996948242116,0.21195510117126304,-0.3435005187988267,-1.5158361592424683,0.8288351216448149,-0.9296683390206439,0.24266730142299053,1.6599998474121094,17.412873949770923,-27.661966290155217,0.5861678202218203,11,0.6550006866455078,-0.4549999237060547,-1.7825002670288086,-0.38500022888183594,-0.31999969482421875,0,-0.015586538134559791,-1.3636079900124844,37.290000915527344,-1.4313763622627962,37.65999984741211,1.6486447475592039,37.36999893188477,-0.015586538134559791
647,2010-11-30,36.63000106811523,36.7599983215332,36.13999938964844,36.40999984741211,3121000.0,0.0016407266555023003,1.5833518771656547,-0.4888907726867981,55.23255556064833,54.73489292599691,0.4899626411902247,0.2540694297617918,-0.972986322181491,0.26119377171936264,8.891359312751318,0.6199989318847656,0.2491230957320738,-0.28649921417237323,-1.4554358165374808,0.8824373881927343,-0.870967515354927,0.29796908701018054,1.559798507690438,30.061432967855495,-19.076990750421288,0.5844683011825527,11,0.5549983978271555,-0.5150012969970632,-1.8125019073486257,-0.44500160217284446,-0.04999923706053977,1,-0.02265907198613648,2.555546136565899,36.56999969482422,-1.3636079900124844,37.290000915527344,-1.4313763622627962,37.65999984741211,-0.02265907198613648
648,2010-12-01,37.060001373291016,37.2400016784668,36.560001373291016,36.93999862670898,2300900.0,0.011739019728014277,1.8333147897957562,0.5454640033292217,55.058359550044806,55.421081882277065,0.17737930568221572,-0.19872078039593077,-1.35905540181394,-0.1947903640916877,9.048707432324804,0.6800003051757812,0.3099828078163327,0.15150108337402202,-1.0108613433558702,1.3138635101039142,-0.42968012999092053,0.7326822967389646,1.047806195068361,56.44180250178448,5.775172700836372,0.5811812133649445,12,0.12499809265136719,-0.9450016021728516,-2.1350011825561523,-0.8750019073486328,-1.6200027465820312,2,-0.03750683089147089,1.5833518771656547,36.63000106811523,2.555546136565899,36.56999969482422,-1.3636079900124844,37.290000915527344,-0.03750683089147089
649,2010-12-02,37.790000915527344,37.86000061035156,36.7599983215332,37.02999877929688,2275900.0,0.01969777428995023,1.444445386343407,6.333206179667695,64.4927531224151,56.34026737523132,-0.37755207796435286,-0.917478308842071,-2.0238072969700767,-0.9560535328040487,9.579521304830097,1.1000022888183594,0.32484221241482913,0.8445005416870117,-0.38215959906322894,2.0711606824372524,0.2311704713118914,1.457830612062132,0.23909432568359534,95.93025318926209,39.51845355515681,0.6133300703751199,12,-0.6050014495849609,-1.6750011444091797,-2.8650007247924805,-1.605001449584961,-2.709999084472649,3,-0.06959515756546608,1.8333147897957562,37.060001373291016,1.5833518771656547,36.63000106811523,2.555546136565899,36.56999969482422,-0.06959515756546608
650,2010-12-03,37.63999938964844,37.900001525878906,37.5,37.61999893188477,906500.0,-0.003969344330374769,-2.0769546781695203,0.026316317823611837,62.897492684018374,56.21600272137095,-0.16144128813977687,-0.7740860483349294,-1.7931592542596064,-0.839942325288618,10.222330292907657,0.40000152587890625,0.4120528765725524,0.6734991073608398,-0.5868650817974341,1.9338632965191138,0.04331701278170641,1.3036812019399733,0.3135320175000018,85.22716928132058,23.356432357703575,0.630182094579136,12,-0.4549999237060547,-0.5749988555908203,-2.429999351501465,-1.4549999237060547,-2.009998321533203,4,-0.059776834125528255,1.444445386343407,37.790000915527344,1.8333147897957562,37.060001373291016,1.5833518771656547,36.63000106811523,-0.059776834125528255
651,2010-12-06,36.88000106811523,37.5099983215332,36.849998474121094,37.5099983215332,1122400.0,-0.02019124160087582,1.095246745382985,-31.499141712771415,52.57048795778656,55.43514609890701,0.476189529165282,-0.03726312383631836,-0.9922432754941894,-0.11428659902409066,10.631438639723969,0.7900009155273438,0.4928188423037412,-0.07299919128418964,-1.33086910084333,1.1848707182749507,-0.7019341460637634,0.5559357634953841,1.020000457763679,42.04549887943364,-17.48149166397095,0.6289349547795713,12,0.1399993896484446,0.18499946594238992,-1.560002326965325,-0.6950016021728445,-1.0200004577636648,0,-0.03741868297580697,-2.0769546781695203,37.63999938964844,1.444445386343407,37.790000915527344,1.8333147897957562,37.060001373291016,-0.03741868297580697
652,2010-12-07,36.72999954223633,37.29999923706055,36.599998474121094,37.09000015258789,1206700.0,-0.004067286375666224,-1.2580569740970897,0.571432031486521,52.483432311051295,55.35694520015404,0.4632727623022248,0.1312829802437676,-0.7980325255891785,0.011807438478939503,10.639673785868792,0.7000007629394531,0.4854829995593306,-0.23050060272216655,-1.48077222762425,1.019771022179917,-0.8556364151732083,0.3946352097288752,1.1700019836425781,12.686429073683431,-46.67757571564471,0.6251358124510423,12,0.29000091552734375,0.33500099182128906,-1.3950004577636719,-0.5450000762939453,-0.9799995422363281,1,-0.013068324209597915,1.095246745382985,36.88000106811523,-2.0769546781695203,37.63999938964844,1.444445386343407,37.790000915527344,-0.013068324209597915
653,2010-12-08,36.59000015258789,36.88999938964844,35.90999984741211,36.709999084472656,2718900.0,-0.0038115815789065977,3.0833353201567206,0.33332980121222394,51.37764763999206,55.03444679773212,0.5375196958225743,0.327450289164986,-0.6435533968039806,0.11678321583671192,10.352729283344257,0.9799995422363281,0.3487425684285199,-0.3954999923706026,-1.5912909355319655,0.8002909507907603,-0.9933954639512876,0.20239547921008239,1.2396012878417935,34.17084078540525,-26.567486622288328,0.5978954715806828,12,0.3150005340576172,0.47500038146972656,-1.1975011825561523,-0.4050006866455078,-1.0400009155273438,2,-0.00027325284207457834,-1.2580569740970897,36.72999954223633,1.095246745382985,36.88000106811523,-2.0769546781695203,37.63999938964844,-0.00027325284207457834
654,2010-12-09,37.63000106811523,37.63999938964844,36.560001373291016,36.77999877929688,2548700.0,0.028423091314302207,1.4827571087190055,-7.0834154560192095,53.98772862558145,55.33455478791618,-0.5667878482136359,-0.6605714222084345,-1.6457302327453718,-0.9640456296838451,9.64824176162499,1.0799980163574219,0.2533313841642624,0.5900009155273338,-0.6195755883250698,1.7995774193797374,-0.014787336398867978,1.1947891674535356,0.08442427673340092,86.43214924463271,27.402642354734837,0.6047882519262026,12,-0.7250003814697195,-0.5650005340576101,-2.060000419616692,-1.4450016021728445,-2.2900009155273366,3,-0.058198309307566864,3.0833353201567206,36.59000015258789,-1.2580569740970897,36.72999954223633,1.095246745382985,36.88000106811523,-0.058198309307566864
655,2010-12-10,37.41999816894531,37.599998474121094,37.11000061035156,37.599998474121094,1625800.0,-0.005580730619427321,4.444411477980757,-0.2117644946886129,45.22184111493084,54.81358872960763,-0.37593968992526783,-0.37280943593753335,-1.404076944719158,-0.7850100046686492,8.905682858841596,0.5200004577636648,0.23428098452362178,0.31849803924560405,-0.8327812234544467,1.4697773019456548,-0.2571415921044249,0.894137670595633,0.220001220703125,87.28316306842862,30.97557414360405,0.5756396313500259,12,-0.5149974822998047,-0.3549976348876953,-1.764998435974121,-1.2349987030029297,-2.039997100830078,4,-0.06253330979135563,1.4827571087190055,37.63000106811523,3.0833353201567206,36.59000015258789,-1.2580569740970897,36.72999954223633,-0.06253330979135563
656,2010-12-13,37.040000915527344,37.63999938964844,36.61999893188477,37.52000045776367,2289700.0,-0.01015492442576671,1.8333448127877392,2.6666596024244478,41.53094685151149,53.29118776192577,0.08687419047640077,0.07896917734307607,-0.9829747985432178,-0.45000038244108964,8.198522039693664,1.0200004577636648,0.1729429613480562,-0.10449924468993999,-1.1720590684977807,0.9630605791179008,-0.6382791565938604,0.4292806672139804,-1.1300010681152344,65.31799809926595,13.022621176328713,0.5337799119039214,12,-0.13500022888183594,0.024999618530273438,-1.3550004959106445,-0.8550014495849609,-2.020000457763672,0,-0.03806694958317425,4.444411477980757,37.41999816894531,1.4827571087190055,37.63000106811523,3.0833353201567206,36.59000015258789,-0.03806694958317425
657,2010-12-14,37.27999877929688,37.27999877929688,36.84000015258789,37.13000106811523,1339800.0,0.006479423807706608,4.8667378754350565,-0.3124955296474082,49.20634813843511,52.64096427174692,-0.057245149527851424,-0.11079032700335034,-1.163079617295523,-0.7375598170585747,7.969985236438615,0.4399986267089915,0.15970319177969117,0.09999866485596698,-0.9338091202639376,1.1338064499758715,-0.4169052277039853,0.6169025574159193,-1.3353989410400473,79.19071065844379,26.328622345831697,0.516903892559954,12,-0.3749980926513743,-0.21499824523926492,-1.5949983596801829,-1.0949993133544993,-2.099998474121101,1,-0.03809008088631971,1.8333448127877392,37.040000915527344,4.444411477980757,37.41999816894531,1.4827571087190055,37.63000106811523,-0.03809008088631971
658,2010-12-15,37.25,37.36000061035156,36.90999984741211,37.150001525878906,2016000.0,-0.0008046883122094783,1.8125074505877024,0.6666666666666035,46.21072219060935,50.60962750154628,0.0028376311008813104,-0.017085376696279297,-1.0997038232950018,-0.760250686659873,8.127482229415286,0.4500007629394531,0.21125898200342874,0.028999900817872515,-0.9427465837555644,1.0007463853913094,-0.4568733414688495,0.5148731431045945,-1.2714921707153337,63.88887907740671,11.828072643896718,0.48587324228671863,12,-0.3449993133544922,-0.1849994659423828,-1.5649995803833008,-1.0650005340576172,-2.3100013732910156,2,-0.04026845637583898,4.8667378754350565,37.27999877929688,1.8333448127877392,37.040000915527344,4.444411477980757,37.41999816894531,-0.04026845637583898
659,2010-12-16,37.11000061035156,37.18999862670898,36.810001373291016,37.13999938964844,1338100.0,-0.0037583728764680746,4.8462351076946435,-0.29999237048905164,48.262545419196904,48.98352224989945,0.040493447348708855,0.18683696803387306,-0.9140485196111996,-0.6679031283097885,8.222781688732917,0.4399986267089844,0.22610871458508797,-0.14549961090087749,-1.043719484305953,0.752720262504198,-0.5946095476034117,0.3036103258016567,-1.098262949859624,48.03935868235891,-6.612656351770347,0.44910993670253607,12,-0.33500099182128906,-0.04500007629394531,-0.9274997711181641,-0.9250011444091797,-1.69000244140625,3,-0.04203722305668367,1.8125074505877024,37.25,4.8667378754350565,37.27999877929688,1.8333448127877392,37.040000915527344,-0.04203722305668367
660,2010-12-17,37.97000122070313,38.02999877929688,36.86000061035156,36.97000122070313,5174300.0,0.023174362603262333,1.0892915531335277,-33.33468972533062,63.15790983259793,50.159902458211825,-0.8580016698324044,-0.6381493207416966,-1.7019842973051453,-1.547566751054724,8.35964779046381,1.1699981689453196,0.2344716671735867,0.6715009689331097,-0.27825317749334033,1.6212551153595598,0.19662389571988115,1.1463780421463383,-1.925698325628062,95.74485353995829,34.87942076940284,0.4748770732132255,12,-1.00000190734864,-0.9000015258789134,-1.8100004196167063,-1.7850017547607493,-2.6000022888183594,4,-0.0692652352795089,4.8462351076946435,37.11000061035156,1.8125074505877024,37.25,4.8667378754350565,37.27999877929688,-0.0692652352795089
661,2010-12-20,37.0,38.040000915527344,36.790000915527344,38.0099983215332,3099600.0,-0.02554651539421704,1.3364409347760209,-1.0099983215332031,52.969494053541744,50.21390931848854,0.14618431612313998,0.26843096048833814,-0.6738948863163188,-0.5853451304806185,7.58544488321054,1.25,0.09460075122417066,-0.24950027465820312,-1.1511125872894326,0.6521120379730263,-0.7003064309738178,0.2013058816574116,-0.8762692695560546,16.7999267578125,-45.98074387334373,0.45080615631561616,12,-0.024999618530273438,0.06999969482421875,-0.8399991989135742,-0.8150005340576172,-1.5800018310546875,0,-0.04378375491580444,1.0892915531335277,37.97000122070313,4.8462351076946435,37.11000061035156,1.8125074505877024,37.25,-0.04378375491580444
662,2010-12-21,36.83000183105469,37.22000122070313,36.70000076293945,37.16999816894531,1307800.0,-0.0045945451066300436,1.3636253294492555,0.3366305969444602,48.07370483942802,49.84680456287031,0.3708594151275193,0.35835367710028976,-0.4514220053680802,-0.4310599515839826,6.649296047560107,0.520000457763679,-0.0392397375815392,-0.3569984436035156,-1.1866361235423568,0.47263923633532556,-0.7718172835729362,0.05782039636590497,-0.5912948895057397,9.701571142672508,-51.65515829772042,0.4148188399694196,12,0.4699993133544922,0.23999786376953125,-0.6700010299682617,-0.6450023651123047,-1.9900016784667969,1,-0.049144753823086695,1.3364409347760209,37.0,1.0892915531335277,37.97000122070313,4.8462351076946435,37.11000061035156,-0.049144753823086695
663,2010-12-22,36.310001373291016,36.900001525878906,36.209999084472656,36.88000106811523,1154400.0,-0.014118936516728908,1.2623008229732096,1.676487747957972,37.15277800773407,47.976254494220605,0.9464997473191872,0.8378258226505295,0.11931649443104675,0.06748947609929701,6.41938410520145,0.69000244140625,-0.06290474939914503,-0.8239990234375014,-1.7357789545403648,0.08778090766536195,-1.2798889889889296,-0.3681090578860733,1.7299995422363281,5.464600478608533,-49.39062179989962,0.45588996555143146,12,0.8149986267089844,0.7599983215332031,-0.15000057220458984,-0.1250019073486328,-0.8800010681152344,2,-0.031120931571939958,1.3636253294492555,36.83000183105469,1.3364409347760209,37.0,1.0892915531335277,37.97000122070313,-0.031120931571939958
664,2010-12-23,36.2400016784668,36.41999816894531,36.0,36.06999969482422,1133200.0,-0.0019278350916205333,-1.7096536024118625,-0.2982492537912794,37.67606887144667,47.137835356055696,0.8924427123299665,0.839004437034589,0.22223365714801702,0.11669066116318305,6.381883616190205,0.4199981689453125,-0.0770119992714271,-0.8229988098144503,-1.782232725555545,0.13623510592664445,-1.3026157676849976,-0.3433818519439029,1.7633992004394514,11.764782880244738,-37.627273501029315,0.4796169578705476,12,0.779998779296875,0.8299980163574219,-0.0800008773803711,-0.05500221252441406,-0.8900032043457031,3,-0.035872047228139414,1.2623008229732096,36.310001373291016,1.3636253294492555,36.83000183105469,1.3364409347760209,37.0,-0.035872047228139414
665,2010-12-27,36.02999877929688,36.349998474121094,35.849998474121094,36.08000183105469,1115500.0,-0.005794781717537667,-1.4390026051358393,-0.29413216649833135,41.715379026903044,47.15832781998809,0.9884891954711605,1.0010979618671954,0.47338625886713004,0.30222735230440634,6.403032899305185,0.5,-0.07706113568845296,-0.970001602172843,-2.0269882989862467,0.08698509464056059,-1.4984949505795484,-0.44150825376613767,1.8932660644531154,8.21918285443582,-40.36296669150391,0.528493348406703,12,0.9150009155273366,1.0100002288818288,0.10750198364257102,0.1550006866455007,-0.6399993896484446,0,-0.016930353344948745,-1.7096536024118625,36.2400016784668,1.2623008229732096,36.310001373291016,1.3636253294492555,36.83000183105469,-0.016930353344948745
666,2010-12-28,36.0,36.13000106811523,35.79999923706055,36.11000061035156,921900.0,-0.0008326056151330974,3.3999796551551973,2.1998779371379387,42.714572985995275,46.43701946971699,0.9559813707239115,1.039499985105067,0.5469687665620881,0.3150013204358828,6.47077082430372,0.3300018310546804,-0.18214716764696703,-0.9715003967285156,-2.105255624810141,0.1622548313531098,-1.5383780107693283,-0.4046227826877029,1.7988688615722666,14.084541095246339,-37.42554890883716,0.5668776140408113,12,0.9200000762939453,1.0149993896484375,0.10750102996826172,0.1849994659423828,-0.7299995422363281,1,-0.017500029669867412,-1.4390026051358393,36.02999877929688,-1.7096536024118625,36.2400016784668,1.2623008229732096,36.310001373291016,-0.017500029669867412
667,2010-12-29,35.79999923706055,36.06999969482422,35.720001220703125,35.959999084472656,1497000.0,-0.005555576748318192,-1.1875186266913036,1.4545359966708282,42.20906348047885,45.99239072414694,1.0325501010372804,1.2375823350258415,0.8087929851726798,0.5031456419818667,6.487412593639768,0.34999847412109375,-0.21851351623115534,-1.1300010681152344,-2.371986098993233,0.11198396276276412,-1.7509935835542336,-0.5090085526762351,1.8389600545507818,6.779491158309896,-44.985519465803634,0.6209925154389978,12,1.0800018310546875,1.1750011444091797,0.6650018692016602,0.26000022888183594,-0.15999984741210938,2,-0.010614555201494347,3.3999796551551973,36.0,-1.4390026051358393,36.02999877929688,-1.7096536024118625,36.2400016784668,-0.010614555201494347
668,2010-12-30,35.66999816894531,35.84000015258789,35.439998626708984,35.709999084472656,1024100.0,-0.003631314829209753,1.6666497126290627,0.2500059604701619,26.44227198242325,43.56791589783875,1.0223716645983316,1.3260982410947406,1.0155334131885922,0.6226493409753289,7.236846396107087,0.40000152587890625,-0.2053273485047029,-1.1905019760131808,-2.551701295544035,0.17069734351767352,-1.8711016357786079,-0.5099023162477536,1.777065315575193,23.469352007193432,-22.922780693380535,0.6805996597654282,12,1.0700016021728516,1.0700016021728516,0.8350019454956055,0.24500083923339844,0.04000091552734375,3,-0.023268798961700754,-1.1875186266913036,35.79999923706055,3.3999796551551973,36.0,-1.4390026051358393,36.02999877929688,-0.023268798961700754
669,2010-12-31,35.15999984741211,35.66999816894531,35.11999893188477,35.56999969482422,1315500.0,-0.014297682862714933,-1.2448871554133845,10.249761586877742,24.663669075516708,39.29077803594084,1.370830917512592,1.7169920536118042,1.5585967658373576,1.1106155373305384,7.648974709184782,0.5499992370605398,-0.28834672166726705,-1.569000244140625,-3.0545790850136996,-0.08342140326755043,-2.3117896645771623,-0.8262108237040877,2.0462158541710167,3.2521081637647655,-36.39918246472937,0.7427894204365358,12,1.4200000762939453,1.4200000762939453,1.3675003051757812,0.7549991607666016,0.09999847412109375,4,0.0076791939401428255,1.6666497126290627,35.66999816894531,-1.1875186266913036,35.79999923706055,3.3999796551551973,36.0,0.0076791939401428255
670,2011-01-03,35.38999938964844,35.54999923706055,35.049999237060554,35.33000183105469,1718200.0,0.006541511468557637,1.631597968157049,-0.14633556322630467,30.858440133116318,36.833994267004684,0.8229088019533464,1.3805677613173941,1.3408381579817643,0.8662441600874757,8.066898722205467,0.4999999999999929,-0.354189893666387,-1.2265007019042997,-2.761555269609566,0.3085538658009668,-1.9940279857569294,-0.45897341805167,1.5241459641769168,31.48144223569113,-4.719810925232,0.7675272838526332,1,0.7450008392334055,1.1550006866455078,1.1950006484985352,0.5249996185302734,-0.20999908447265625,0,-0.0011302886752533325,-1.2448871554133845,35.15999984741211,1.6666497126290627,35.66999816894531,-1.1875186266913036,35.79999923706055,-0.0011302886752533325
671,2011-01-04,35.5,35.560001373291016,35.029998779296875,35.5,2035000.0,0.003108239961816306,7.833174391251828,0.0,28.70815012749121,34.682265965678376,0.5339026301485674,1.2246694370976599,1.2436419819836004,0.7401300052191786,9.023208181617125,0.5300025939941406,-0.43107526011847597,-1.0475000381469712,-2.6550338826032487,0.5600338063093062,-1.8512669603751064,-0.24373311591883606,1.1158819751429832,45.19238528408466,13.832961881837733,0.8037669222281372,1,0.4650001525878906,1.0349998474121094,1.1750001907348633,0.41499900817871094,-1.5400009155273438,1,-0.003098608742297504,1.631597968157049,35.38999938964844,-1.2448871554133845,35.15999984741211,1.6666497126290627,35.66999816894531,-0.003098608742297504
672,2011-01-05,36.25,36.43999862670898,35.2599983215332,35.380001068115234,3159600.0,0.021126760563380254,-1.1261182001573857,100.0,39.79592154493636,34.975948580923074,-0.3431037880125629,0.46047401770587015,0.5128463888450341,-0.019390817099832702,9.233175592555396,1.1800003051757741,-0.6676980340613028,-0.27350006103515767,-1.8838915966739478,1.3368914746036324,-1.0786958288545492,0.5316957067842338,-1.220001220703125,86.52491863331059,56.83144651429827,0.8051957678193937,1,-0.5150012969970703,0.2849998474121094,0.4200000762939453,-0.33500099182128906,-2.2900009155273438,2,-0.027034470130657295,7.833174391251828,35.5,1.631597968157049,35.38999938964844,-1.2448871554133845,35.15999984741211,-0.027034470130657295
673,2011-01-06,36.58000183105469,36.72000122070313,36.06999969482422,36.09000015258789,2351100.0,0.009103498787715436,-1.452823941786592,0.5632210115537237,44.793729212164465,35.766799729891716,-0.7049068281078945,0.13669305542113364,0.21530626956089094,-0.35677183290978576,8.59055329857542,0.6500015258789134,-0.775365462998586,0.05700168609619283,-1.5533091341976402,1.6673125063900258,-0.7481537240507237,0.8621570962431093,-1.5500030517578125,91.71602441402685,61.68523302028379,0.8051554101469167,1,-0.7050018310546875,-0.045001983642578125,0.06999778747558594,-0.6650028228759766,-2.8500022888183594,3,-0.025697167696919876,-1.1261182001573857,36.25,7.833174391251828,35.5,1.631597968157049,35.38999938964844,-0.025697167696919876
674,2011-01-07,35.439998626708984,36.52999877929688,35.310001373291016,36.400001525878906,3353000.0,-0.031164656842031513,-1.0000000000000115,-1.959182879074511,26.44320760949479,34.069891794624134,0.346075499491711,1.1638875342354424,1.349725551834453,0.7699465539745347,9.148498137765543,1.2700004577636719,-0.8708642540418055,-0.9735013961792021,-2.564586108289703,0.6175833159312987,-1.7690437522344524,-0.1779590401239517,-0.34239974975585596,24.26031095380827,2.436902934035235,0.7955423560552493,1,0.4350013732910156,1.095001220703125,1.210000991821289,0.47500038146972656,-1.4399986267089844,4,0.007618523369811614,-1.452823941786592,36.58000183105469,-1.1261182001573857,36.25,7.833174391251828,35.5,0.007618523369811614
675,2011-01-10,35.080001831054695,35.540000915527344,35.0,35.27000045776367,2575200.0,-0.010157923521559642,-2.085699338426829,0.19791463845917745,29.83196105804913,32.638490469296784,0.6226187384970316,1.411982216631607,1.699195329642322,1.1120352625096857,9.857938428245742,0.5400009155273438,-0.8666389999904212,-1.2164983749389577,-2.8397676512887458,0.4067709014108303,-2.0281330131138517,-0.40486373676406373,1.6399993896484375,4.651265946310786,-17.07196596229557,0.8116346381748945,1,0.7799987792968679,1.4399986267089773,1.5699977874755788,0.8349971771240163,-0.8300018310546946,0,0.005131028537152638,-1.0000000000000115,35.439998626708984,-1.452823941786592,36.58000183105469,-1.1261182001573857,36.25,0.005131028537152638
676,2011-01-11,35.630001068115234,35.75,35.02000045776367,35.150001525878906,2662900.0,0.01567842669191788,1.0277838118499758,-2.5263316401309996,38.32684810463839,32.20713320531451,0.016333350578463524,0.79151452173938,1.1419416518012966,0.5490603914168091,9.97667787660213,0.7299995422363281,-0.8527738974443153,-0.5959991455078111,-2.2057253562295074,1.0137270652138852,-1.4008622508686557,0.20886395985303352,1.055600128173836,36.627943081208485,12.831170556641464,0.8048631053608474,1,0.22999954223632812,0.8899993896484375,1.4949989318847656,0.28499794006347656,0.5699996948242188,1,-0.01262982737719176,-2.085699338426829,35.080001831054695,-1.0000000000000115,35.439998626708984,-1.452823941786592,36.58000183105469,-0.01262982737719176
677,2011-01-12,35.86000061035156,36.20000076293945,35.43000030517578,35.75,2268900.0,0.006455221311855386,-1.0533345540364583,0.22916815678420713,45.360819066241184,34.30919399240539,-0.22826436820633234,0.47397884726825623,0.9078554858856549,0.30792962063371476,9.877496107710188,0.7700004577636719,-0.8541007659444659,-0.29499969482422017,-1.8326336080142909,1.2426342183658505,-1.063816651419259,0.47381726177081873,0.791888562011728,49.999999999999794,22.897693926282443,0.7688169565950365,1,0.0,0.6599998474121094,1.182499885559082,0.05499839782714844,0.5499992370605469,2,-0.052983867639155635,1.0277838118499758,35.630001068115234,-2.085699338426829,35.080001831054695,-1.0000000000000115,35.439998626708984,-0.052983867639155635
678,2011-01-13,35.75,36.099998474121094,35.54999923706055,35.79999923706055,1417700.0,-0.0030675016307670777,-1.4444369092527445,-0.4545359966708281,44.989761172024004,36.56764866979509,-0.11814643745470477,0.49101598442600647,0.991452300621873,0.40971878472186773,9.877504586964598,0.5499992370605469,-0.8654394138842036,-0.33000030517577983,-1.7869626575948132,1.1269620472432536,-1.058481481385293,0.3984808710337333,0.8688513889160276,49.01964695322606,19.152007865587464,0.7284811762095162,1,0.1100006103515625,0.7700004577636719,1.2925004959106445,0.19499969482421875,0.049999237060546875,3,-0.050069955679086564,-1.0533345540364583,35.86000061035156,1.0277838118499758,35.630001068115234,-2.085699338426829,35.080001831054695,-0.050069955679086564
679,2011-01-14,35.54999923706055,35.72999954223633,35.31999969482422,35.61000061035156,976200.0,-0.005594426935369268,1.7333392673219485,1.20004577706569,45.08197297975467,38.14804120831047,0.1597979883998235,0.5988566903601793,1.1676613630742594,0.5943538536116364,9.86731695674457,0.43000030517578125,-0.8647684204997219,-0.4520009994506822,-1.842293051090273,0.9382910521889087,-1.1471470252704776,0.24314502636911328,1.0364751240771568,45.83324061505596,12.68081470146064,0.6951460258197939,1,0.3100013732910156,0.970001220703125,1.4350013732910156,0.3950004577636719,0.0,4,-0.051195491811062754,-1.4444369092527445,35.75,-1.0533345540364583,35.86000061035156,1.0277838118499758,35.630001068115234,-0.051195491811062754
680,2011-01-18,35.34000015258789,35.66999816894531,35.34000015258789,35.52000045776367,1249600.0,-0.005907147369323518,-2.6666384096977915,2.999936423167398,43.478264147358836,39.78916498829576,0.4044958852187719,0.6342378972032634,1.3454574954906775,0.7825006313238134,10.359787708002774,0.3299980163574219,-0.7865777479630509,-0.5305000305175795,-1.5967974022392823,0.5357973412041233,-1.063648716378431,0.002648655343271855,1.2147447213270581,27.118611191930945,-8.096887703723006,0.5331486858608521,1,0.5200004577636719,1.1800003051757812,1.6450004577636719,0.6049995422363281,0.5,1,-0.03791737823435648,1.7333392673219485,35.54999923706055,-1.4444369092527445,35.75,-1.0533345540364583,35.86000061035156,-0.03791737823435648
681,2011-01-19,35.380001068115234,35.54999923706055,34.959999084472656,35.47999954223633,1650200.0,0.0011318878142227984,3.9167117016880186,0.5555461365659305,45.71430573309894,40.44676323142493,0.38630739675608794,0.4918661305990355,1.2753111315679675,0.7230532601464787,11.136917886355889,0.5900001525878906,-0.6453580449933511,-0.4094991683959961,-1.3536560043801344,0.5346576675881423,-0.8815775863880617,0.06257924959606953,1.143648908321417,33.87108186513833,-4.737257423468797,0.4720784179920685,1,0.45999908447265625,1.1199989318847656,1.6049995422363281,0.5649986267089844,1.0499992370605469,2,-0.03193897778407928,-2.6666384096977915,35.34000015258789,1.7333392673219485,35.54999923706055,-1.4444369092527445,35.75,-0.03193897778407928
682,2011-01-20,35.02000045776367,35.459999084472656,35.0,35.2599983215332,1851100.0,-0.01017525719285517,-2.285722070844687,2.4000152590218966,43.664740976160736,40.321320094091185,0.6185290973458919,0.747645476014263,1.618737126324433,1.0563667665711165,12.070891069204984,0.45999908447265625,-0.561666580197695,-0.678999710083005,-1.5471476133955449,0.1891481932295349,-1.1130736617392785,-0.24492575842673148,1.4411034829944214,5.263281176801274,-33.803482381132284,0.43407395165627,1,0.7249984741210938,1.4799995422363281,1.9650001525878906,0.9249992370605469,1.0400009155273438,3,0.03369503968450638,3.9167117016880186,35.380001068115234,-2.6666384096977915,35.34000015258789,1.7333392673219485,35.54999923706055,0.03369503968450638
683,2011-01-21,35.18000030517578,35.36999893188477,34.880001068115234,35.209999084472656,2149400.0,0.004568813401504057,1.799999999999927,0.12499602632164541,50.20920969571023,42.96198699255957,0.2671481027105145,0.5255957285280459,1.4594767783035252,0.8764068073586557,12.660364599009224,0.48999786376953836,-0.47054133401746867,-0.46249980926513956,-1.3100569153460526,0.3850572968157735,-0.8862783623055961,-0.03872125622468303,1.221059441330894,35.2940912477224,-7.959997589600583,0.423778553040458,1,0.3600006103515625,1.2800006866455078,1.8050003051757812,0.7649993896484375,1.3299980163574219,4,0.03496303387056443,-2.285722070844687,35.02000045776367,3.9167117016880186,35.380001068115234,-2.6666384096977915,35.34000015258789,0.03496303387056443
684,2011-01-24,34.939998626708984,35.279998779296875,34.779998779296875,35.110000610351555,1827500.0,-0.006822105639137432,-1.040809335855696,5.666963377415836,45.30271066226741,44.68095917080605,0.47915426176435005,0.6990515332848801,1.6829372734743515,1.0977242286186666,13.08345540143513,0.5,-0.49116059244447285,-0.6375013351440444,-1.4914921896306907,0.21648951934260197,-1.064496762387364,-0.21050590790072476,1.3697975990942055,17.97752327395546,-25.66006164352802,0.42699542724332284,1,0.5500011444091797,1.470001220703125,2.045001983642578,1.0050010681152344,1.4799995422363281,0,0.024613641790304897,1.799999999999927,35.18000030517578,-2.285722070844687,35.02000045776367,3.9167117016880186,35.380001068115234,0.024613641790304897
685,2011-01-25,35.41999816894531,35.7599983215332,34.830001831054695,34.880001068115234,3104000.0,0.013737823729317533,-1.9062591270243792,-3.1764164703243782,49.224789008948264,45.891841493507144,0.05861953818556742,0.18025065301782917,1.2029164873645044,0.5874311642104999,13.05790834567574,0.9299964904785085,-0.5627025754250994,-0.12700176239013672,-0.9561577569313258,0.7021542321510523,-0.5415797596607348,0.28757623488046136,0.7674142611373753,65.30609067306082,20.961949615300696,0.4145779972705946,1,0.07000160217285156,0.9900016784667969,1.5000019073486328,0.5250015258789062,1.8900032043457031,1,0.0036702731461237814,-1.040809335855696,34.939998626708984,1.799999999999927,35.18000030517578,-2.285722070844687,35.02000045776367,0.0036702731461237814
686,2011-01-26,35.36999893188477,35.7400016784668,35.2400016784668,35.56999969482422,1538000.0,-0.0014116103795955848,-1.1739353982667828,-0.370373771696194,40.1345235865316,45.31114199576163,0.07583362782047942,0.1903933631079724,1.2526353721465426,0.6011097571525923,12.971869583702677,0.5,-0.4290682975571798,-0.14550094604491193,-0.9496871806817708,0.658685288591947,-0.5475940633633414,0.2565921712735175,0.7048204061350489,60.20412532454209,20.32000185794901,0.4020931173184289,1,0.06999969482421164,1.0400009155273366,1.6500005722045827,0.575000762939446,2.0400009155273366,2,0.013288132171229039,-1.9062591270243792,35.41999816894531,-1.040809335855696,34.939998626708984,1.799999999999927,35.18000030517578,0.013288132171229039
687,2011-01-27,35.41999816894531,35.959999084472656,35.220001220703125,35.310001373291016,1478400.0,0.0014136058402722806,-4.103484563475882,-0.5499818802571291,36.12435912178,44.326097323512286,-0.048213858088217876,0.11643542339004398,1.1903582285017151,0.5107200975647004,12.651651642276068,0.7399978637695312,-0.29863210413298447,-0.07650165557861044,-0.870274694251215,0.7172713830939941,-0.47338817491490914,0.32038486375768827,0.551235524376672,54.23722238386189,20.045736507165515,0.3968865193363022,1,-0.049999237060546875,0.5800018310546875,1.6025018692016602,0.5250015258789062,1.9300003051757812,3,0.028515025083089673,-1.1739353982667828,35.36999893188477,-1.9062591270243792,35.41999816894531,-1.040809335855696,34.939998626708984,0.028515025083089673
688,2011-01-28,34.84000015258789,35.84000015258789,34.75,35.45000076293945,1293100.0,-0.016374874261454342,-1.7594908592233478,-5.545621640367608,41.7127170797504,43.95173555684515,0.4348555373272234,0.6651673112544074,1.755598856091737,1.0483013757825148,12.2222690443255,1.0900001525878906,-0.2648028847291357,-0.6149997711181641,-1.4559647035823815,0.22596516134605338,-1.0354822373502728,-0.19451730488605534,1.1199989318847656,7.438034767366343,-26.85262704258678,0.42048246623210994,1,0.5149993896484375,0.9850006103515625,2.3450002670288086,1.1049995422363281,2.740001678466797,4,0.035017256468424574,-4.103484563475882,35.41999816894531,-1.1739353982667828,35.36999893188477,-1.9062591270243792,35.41999816894531,0.035017256468424574
689,2011-01-31,35.43000030517578,35.47999954223633,34.81999969482422,34.919998168945305,1700800.0,0.01693456228484158,1.1639317607624384,-0.8360682392375732,54.5454365303481,45.181421377177294,-0.19439974830098805,0.10164336409587804,1.157715350748056,0.41984267399754316,11.403270321805504,0.6599998474121094,-0.2830929595185694,-0.03849964141845419,-0.8681171191968033,0.791117836359895,-0.4533083803076252,0.37630909747071684,0.529998779296875,56.19841485021785,17.4084570541198,0.41480873888917374,1,-0.07500076293945312,0.30500030517578125,1.6674995422363281,0.5149993896484375,2.540000915527351,0,0.030482585578743393,-1.7594908592233478,34.84000015258789,-4.103484563475882,35.41999816894531,-1.1739353982667828,35.36999893188477,0.030482585578743393
690,2011-02-01,35.349998474121094,35.88999938964844,35.31999969482422,35.630001068115234,1527100.0,-0.002258025130273622,-2.3529378765609397,-0.5490223944230779,45.857951101916704,45.1973819737126,-0.12609024221046639,0.18814085257201896,1.206497418859854,0.5010868826963701,10.210568548663131,0.5699996948242188,-0.29633392343455967,-0.11650142669677876,-0.9471080237016523,0.7141051703080947,-0.5318047251992155,0.298801871805658,-0.5999984741210938,49.586688272792045,10.088545546701333,0.4153032985024356,2,0.005001068115234375,0.38500213623046875,1.6950016021728516,0.595001220703125,1.9099998474121094,1,0.030268733833398676,1.1639317607624384,35.43000030517578,-1.7594908592233478,34.84000015258789,-4.103484563475882,35.41999816894531,0.030268733833398676
691,2011-02-02,35.38999938964844,35.47999954223633,34.919998168945305,35.310001373291016,1403000.0,0.0011315676733798519,3.307730680634472,-0.2857045544338633,42.63321534487704,45.082768014681086,-0.18385842418479825,0.14701390641140932,1.1070509137190783,0.47630531869560855,9.138738069771236,0.5600013732910227,-0.2968436438764783,-0.07100048065185405,-0.90212968462275,0.7601287233190419,-0.4865650826372985,0.3445641213335904,-0.6171994018554656,52.892551561504945,14.114638513896743,0.4155646019854475,2,-0.034999847412109375,0.345001220703125,1.6024999618530273,0.5550003051757812,2.0800018310546946,2,0.05425267071929296,-2.3529378765609397,35.349998474121094,1.1639317607624384,35.43000030517578,-1.7594908592233478,34.84000015258789,0.05425267071929296
692,2011-02-03,35.27000045776367,35.56999969482422,34.959999084472656,35.27000045776367,1465200.0,-0.0033907582354992805,1.0333405388909376,0.0,42.50000894069455,44.22619015301268,-0.027566555660669678,0.20008791536220372,1.1617603527384475,0.6089045776460438,9.426725104235231,0.6100006103515625,-0.2740789142033222,-0.14199943542480753,-0.8885175912765177,0.6045187204269027,-0.5152585133506591,0.23125964250104403,-0.47485648193359253,45.61409966403877,7.795785057554859,0.37325907792585505,2,0.08499908447265625,0.4650001525878906,1.6974992752075195,0.6749992370605469,2.4300003051757812,3,0.06067477635026175,3.307730680634472,35.38999938964844,-2.3529378765609397,35.349998474121094,1.1639317607624384,35.43000030517578,0.06067477635026175
693,2011-02-04,35.63999938964844,35.63999938964844,35.139999389648445,35.220001220703125,1043100.0,0.010490471422812897,1.380962761126215,100.0,51.33531425984097,44.89647944163196,-0.36369950754065883,-0.25712748953058906,0.7523142374385969,0.257298211784871,10.0894373803728,0.4999999999999929,-0.25984190419398345,0.27499961853027344,-0.2462740160188801,0.796273253079427,0.01436280125570022,0.5356364358048467,-0.822958305541988,76.63550735488103,38.18564834670924,0.2606368172745762,2,-0.2849998474121094,0.095001220703125,1.287501335144043,0.30500030517578125,1.779998779296875,4,0.047979773113276725,1.0333405388909376,35.27000045776367,3.307730680634472,35.38999938964844,-2.3529378765609397,35.349998474121094,0.047979773113276725
694,2011-02-07,35.709999084472656,36.02999877929688,35.5,35.560001373291016,1294400.0,0.0019640767683219984,-2.925910227609937,0.3571389645776567,55.72753845699609,45.619007158081715,-0.34977030285426736,-0.3223914651099591,0.6335184196667782,0.19095640460255225,9.687340795160845,0.5299987792968821,-0.19989299816718642,0.33149929046631144,-0.2114854714361698,0.8744840523687927,0.060006909515067264,0.6029916714175556,-0.8714988342553696,71.17121451646135,29.9955526684977,0.2714923809512419,2,-0.31999969482421875,0.02500152587890625,1.0300006866455078,0.2350006103515625,1.2800025939941406,0,0.052366362210161554,1.380962761126215,35.63999938964844,1.0333405388909376,35.27000045776367,3.307730680634472,35.38999938964844,0.052366362210161554
695,2011-02-08,35.2599983215332,35.75,35.080001831054695,35.630001068115234,4009300.0,-0.012601533869406434,1.1967131100382487,-2.4667226164136213,48.35161034747286,46.532016798186305,0.08397898453485197,0.14944786535545518,1.0404159375003275,0.6485819868379039,9.05375763145686,0.6699981689453054,-0.20132200084820795,-0.12750129699706747,-0.6554119301119243,0.4004093361177894,-0.3914566135544959,0.13645401956036096,-0.37383813015273404,30.630627534538707,-10.995241394295785,0.2639553165574275,2,0.13000106811523438,0.4750022888183594,1.3200016021728516,0.6850013732910156,2.0,1,0.07685771492266169,-2.925910227609937,35.709999084472656,1.380962761126215,35.63999938964844,1.0333405388909376,35.27000045776367,0.07685771492266169
696,2011-02-09,35.18000030517578,35.540000915527344,35.02000045776367,35.27000045776367,1012500.0,-0.002268803748313508,-1.5365885428781436,0.2432418500113409,52.380952380952394,48.33830493809435,0.14996145594422927,0.2044886243133277,1.098703771815842,0.7339009448984086,8.734092192986342,0.5200004577636719,-0.15519022794538984,-0.1849992752075167,-0.7077248752168188,0.33772632480178544,-0.4463620752121713,0.07636352479713793,-0.24808657027865877,20.5608676121413,-24.604444965821223,0.26136280000465195,2,0.20999908447265625,0.5550003051757812,1.1599998474121094,0.8799991607666016,2.700000762939446,2,0.05912444565986563,1.1967131100382487,35.2599983215332,-2.925910227609937,35.709999084472656,1.380962761126215,35.63999938964844,0.05912444565986563
697,2011-02-10,33.959999084472656,34.990001678466804,33.779998779296875,34.97999954223633,3896100.0,-0.03467882916770848,1.3269180687449156,11.333319204848896,36.199075496514936,47.725678095512635,1.2751813299339148,1.3437424845696313,2.2804363532404466,1.9509055387493532,9.583629568968885,1.4000015258789062,-0.1980237668860596,-1.3100004196166992,-2.084107692914756,-0.5358931463186423,-1.6970540562657277,-0.9229467829676707,2.069999694824226,8.00001356336803,-36.82710180057977,0.3870536366490272,2,0.9449996948242188,1.2900009155273438,2.2900009155273438,2.155000686645508,3.0400009155273438,3,0.10335695615007645,-1.5365885428781436,35.18000030517578,1.1967131100382487,35.2599983215332,-2.925910227609937,35.709999084472656,0.10335695615007645
698,2011-02-11,33.959999084472656,34.459999084472656,33.689998626708984,33.86999893188477,2966200.0,0.0,-2.422218454626372,-0.08823540411462838,38.27750759517811,45.918130436049296,1.270871555820193,1.2677631333368993,2.227516381609405,1.9572991097321193,10.511686694322256,0.7700004577636719,-0.1922850853385185,-1.2205003738403306,-2.1576736482378394,-0.28332709944282186,-1.689087011039085,-0.7519137366415762,2.024999694824224,11.538480348604585,-35.1695113126784,0.4685866371987537,2,0.8999996185302734,1.2450008392333984,2.1750001907348633,2.155000686645508,3.420001983642571,4,0.11012961658696918,1.3269180687449156,33.959999084472656,-1.5365885428781436,35.18000030517578,1.1967131100382487,35.2599983215332,0.11012961658696918
699,2011-02-14,33.72999954223633,34.169998168945305,33.720001220703125,34.009998321533196,2231600.0,-0.006772660436892952,-2.0000254317031136,-3.111092273132028,28.49872600645483,43.98932764766464,1.379427954149378,1.4276164192085474,2.3772985746180098,2.198327523601378,11.192447446393603,0.4499969482421804,-0.1827827251251648,-1.3594999313354492,-2.480936535381616,-0.23806332728928226,-1.9202182333585327,-0.7987816293123657,2.1631992309570336,1.941790721403215,-40.66160168226136,0.5607183020230823,2,1.1299991607666016,1.3799991607666016,2.4750003814697266,2.385000228881836,3.970001220703125,0,0.10939812264415871,-2.422218454626372,33.959999084472656,1.3269180687449156,33.959999084472656,-1.5365885428781436,35.18000030517578,0.10939812264415871
700,2011-02-15,34.0,34.049999237060554,33.68000030517578,33.720001220703125,2190400.0,0.008004757231780513,-1.05554613656597,-1.0000000000000253,33.49397966903106,42.973857017015085,1.0032993685113496,1.108934899578081,2.0334000259229086,1.9488618739181618,11.925693651022568,0.36999893188477273,-0.1603443145925283,-1.0224994659423814,-2.2371619715946736,0.19216303970991078,-1.629830718768531,-0.41516821311623175,1.8050707673339872,17.204279022453385,-22.215497092178317,0.6073312528261466,2,0.8549995422363281,0.9400005340576172,2.2049999237060547,2.114999771118164,3.8800010681152273,1,0.08794122583725872,-2.0000254317031136,33.72999954223633,-2.422218454626372,33.959999084472656,1.3269180687449156,33.959999084472656,0.08794122583725872
701,2011-02-16,34.25,34.709999084472656,33.830001831054695,34.080001831054695,2676800.0,0.007352941176470562,-1.6268646518937238,0.6071389645776313,36.551740467199735,42.31293829773789,0.6421092558566812,0.8115458088093348,1.735384104206993,1.7049320389108615,11.783208564089268,0.8799972534179616,-0.23870071424118322,-0.7159994125366183,-1.9652751329068465,0.53327630783361,-1.340637272721736,-0.09136155235150056,1.4275665396044914,43.51138147223841,5.719466959499783,0.6246378601851152,2,0.6049995422363281,0.6900005340576172,1.9400005340576172,1.864999771118164,3.6300010681152273,2,0.08788316267250229,-1.05554613656597,34.0,-2.0000254317031136,33.72999954223633,-2.422218454626372,33.959999084472656,0.08788316267250229
702,2011-02-17,36.20000076293945,36.29999923706055,35.009998321533196,35.79999923706055,4536000.0,0.056934328844947535,3.3000139872589025,2.3529754959160845,61.88811468631457,43.48547167845718,-1.2986664072448164,-1.1020207894830278,-0.2361276481474306,-0.22552202782594577,11.605127745569387,2.049999237060547,-0.2286272190953227,1.1750013351440458,-0.19101475900910714,2.5410174292971988,0.49199328806746934,1.8580093822206223,-2.520000457763672,96.18326279052498,52.29830859754984,0.6830080470765775,2,-1.210000991821289,-1.210000991821289,-0.010000228881835938,0.41499900817871094,1.1100006103515625,3,0.04640884723117766,-1.6268646518937238,34.25,-1.05554613656597,34.0,-2.0000254317031136,33.72999954223633,0.04640884723117766
703,2011-02-18,36.40999984741211,36.59000015258789,35.779998779296875,36.27000045776367,2295300.0,0.005801079559303313,2.2400054931640625,0.3499971389879647,59.17602541416967,43.86863689592091,-1.5510656294604956,-1.280814688290647,-0.4611277350517824,-0.4289252979580098,11.36580350108742,0.8100013732910156,-0.2035946469322525,1.32350044250488,-0.1761174598261448,2.8231183448359047,0.5736914913393676,2.0733093936703924,-2.6775995635986334,93.81442217820536,49.360161517879824,0.7498089511655113,2,-1.2749996185302734,-1.2749996185302734,-0.2199993133544922,0.2049999237060547,1.1399993896484375,4,0.016204343725912507,3.3000139872589025,36.20000076293945,-1.6268646518937238,34.25,-1.05554613656597,34.0,0.016204343725912507
704,2011-02-22,35.79999923706055,36.27000045776367,35.63999938964844,36.09000015258789,1939900.0,-0.016753655943640977,-1.0655752057433023,-2.071444141689373,53.83305659984988,44.47768647951835,-1.0358909249544723,-0.6356727829845141,0.09294685684895398,0.1896197979552099,10.912105019381816,0.7700004577636719,-0.18243351756736104,0.6704998016357422,-0.8604232279320883,2.2014228312035726,-0.09496171314817303,1.4359613164196574,-1.9532949584960946,72.85220079204132,27.847249584950518,0.7654615147839161,2,-0.6649990081787109,-0.6649990081787109,0.3900012969970703,0.8150005340576172,1.6100006103515625,1,0.04413413029961877,2.2400054931640625,36.40999984741211,3.3000139872589025,36.20000076293945,-1.6268646518937238,34.25,0.04413413029961877
705,2011-02-23,35.54999923706055,35.93000030517578,35.36000061035156,35.709999084472656,2027200.0,-0.006983240372284594,-1.1111213150886214,0.5517218699850044,51.31578864813485,44.35933495364974,-0.8274426663384915,-0.3957229851845341,0.2897328001002606,0.4445618999423573,11.14978632277626,0.5699996948242188,-0.23250878048324353,0.4139997482299833,-1.1232076196806204,1.951207116140587,-0.3546039357253221,1.1826034321852887,-1.593563123535155,62.318784492969655,17.555129959069603,0.7686036839553025,2,-0.41499900817871094,-0.41499900817871094,0.6400012969970703,1.0650005340576172,1.6100006103515625,2,0.06047824393868195,-1.0655752057433023,35.79999923706055,2.2400054931640625,36.40999984741211,3.3000139872589025,36.20000076293945,0.06047824393868195
706,2011-02-24,35.84000015258789,36.290000915527344,35.54999923706055,35.65999984741211,1781700.0,0.008157550541520786,-2.699994277975929,-1.125002980235081,54.55999755859376,46.39943740499183,-1.1331387556896146,-0.683764137108696,-0.03895917330081744,0.16778612931377523,11.541265904539229,0.7400016784667969,-0.303955076079788,0.6805006027221694,-0.8858627331378841,2.246863938582223,-0.10268106520786091,1.4636822706521997,-1.7782214774999971,52.53170058041297,7.5502878299854785,0.7831816679300283,2,-0.7049999237060547,-0.7049999237060547,0.35000038146972656,0.7749996185302734,1.6699981689453125,3,0.056919668159656434,-1.1111213150886214,35.54999923706055,-1.0655752057433023,35.79999923706055,2.2400054931640625,36.40999984741211,0.056919668159656434
707,2011-02-25,36.43000030517578,36.45000076293945,35.810001373291016,35.90999984741211,1229000.0,0.016462057758816373,1.2857065006369166,2.8888865341414824,56.10510638699301,48.38028171519348,-1.4929196445522166,-1.2587548018624233,-0.669329288435776,-0.3979192125969746,12.393278588794242,0.6399993896484375,-0.29971787298885033,1.2200006484985337,-0.4438189518942437,2.883820248891311,0.38809084830214147,2.051910448694926,-2.2670927709878868,86.9918774830432,44.11368349781622,0.8319098001963902,2,-1.2950000762939453,-1.2950000762939453,-0.26000022888183594,0.16499900817871094,1.3100013732910156,4,0.039802381300925616,-2.699994277975929,35.84000015258789,-1.1111213150886214,35.54999923706055,-1.0655752057433023,35.79999923706055,0.039802381300925616
708,2011-02-28,36.060001373291016,36.5,36.0099983215332,36.43999862670898,2191200.0,-0.010156435047632972,-1.0416593817054756,-0.7307633055789762,52.584950259619156,51.056528854433964,-0.8869846925914899,-0.8355069819136176,-0.34386498190851,-0.019102463017453886,12.606667454203132,0.4900016784667969,-0.31507492888488287,0.7890016555786161,-0.9068500965002357,2.484853407657468,-0.058924220460809806,1.636927531618042,-1.8000101343671204,61.40360857169627,21.19118592503142,0.8479258760394264,2,-0.9250011444091797,-0.9250011444091797,0.06249809265136719,0.5349979400634766,1.3499984741210938,0,0.03466444682184222,1.2857065006369166,36.43000030517578,-2.699994277975929,35.84000015258789,-1.1111213150886214,35.54999923706055,0.03466444682184222
709,2011-03-01,36.5099983215332,36.63999938964844,36.09000015258789,36.22000122070313,2431500.0,0.01247911622586595,1.0,-0.7631557813158749,59.23191004297031,53.91629889598277,-1.007072882927936,-1.265318161483279,-0.8295724698772204,-0.4510288344969666,12.886991064689973,0.5799980163574219,-0.13369704499755386,1.1849987030029325,-0.5986760432251899,2.968673449231055,0.2931613298888749,2.07683607611699,-2.1568067260627473,89.84365686765372,46.419054308854506,0.8918373731140606,3,-1.2749977111816406,-1.3499984741210938,-0.5099973678588867,0.045001983642578125,1.0600013732910156,1,0.02848537286603925,-1.0416593817054756,36.060001373291016,1.2857065006369166,36.43000030517578,-2.699994277975929,35.84000015258789,0.02848537286603925
710,2011-03-02,36.41999816894531,36.79999923706055,36.25,36.38999938964844,2013000.0,-0.0024650823534770883,-2.5484101201023823,0.1034451006958629,59.14452866537335,56.426608695779834,-0.6008853836193992,-1.1500076664421783,-0.8047895724442924,-0.3356337105913667,13.963706816975218,0.5499992370605469,0.04917047129715968,1.0414985656738267,-0.8082955063279229,2.8912926376755763,0.11660152967295545,1.966395601674698,-1.9295981058241765,69.59991455078125,22.321398178248117,0.924897036000873,3,-0.5149993896484375,-1.1799983978271484,-0.4699983596801758,0.08500099182128906,1.2300033569335938,2,0.027182914009890036,1.0,36.5099983215332,-1.0416593817054756,36.060001373291016,1.2857065006369166,36.43000030517578,0.027182914009890036
711,2011-03-03,37.310001373291016,37.36000061035156,36.650001525878906,36.650001525878906,2132700.0,0.024437211671926695,-1.151512874606248,22.00089013224822,75.96900691909117,57.99115227719946,-1.130013014646451,-1.9908666940974769,-1.7197419326557366,-1.196884550028301,14.707537390434494,0.94000244140625,0.33817324126479065,1.8355016708374023,-0.2061438202466448,3.8771471619214495,0.8146789252953752,2.8563244163794295,-2.6348333762547256,96.77424118250751,42.687883255887,1.0208227455420247,3,-0.9500007629394531,-1.7900009155273438,-1.360001564025879,-0.8050022125244141,0.14999771118164062,3,-0.004020410623364001,-2.5484101201023823,36.41999816894531,1.0,36.5099983215332,-1.0416593817054756,36.060001373291016,-0.004020410623364001
712,2011-03-04,37.40999984741211,37.459999084472656,37.099998474121094,37.209999084472656,2334300.0,0.0026802055867165553,1.4000101725519118,0.30303152905817415,76.33588675414651,59.89780353719689,-1.1625808534899136,-2.0262061438121464,-1.8385615816264078,-1.2696523699769102,15.683211566358345,0.3600006103515625,0.6174331193214044,1.8285001754760728,-0.3850876946509487,4.042088045603094,0.7217062404125585,2.935294110539587,-2.466348589044294,96.55177856877896,35.55152326679003,1.106793935063512,3,-1.0,-1.8400001525878906,-1.4850006103515625,-0.9050006866455078,0.7400016784667969,4,0.0026730412865267894,-1.151512874606248,37.310001373291016,-2.5484101201023823,36.41999816894531,1.0,36.5099983215332,0.0026730412865267894
713,2011-03-07,37.349998474121094,37.77999877929688,37.22999954223633,37.40999984741211,2959900.0,-0.0016038859539093675,-2.666670905230011,-0.30000572202407066,78.3698928357247,62.62411867451631,-1.067474690423424,-1.930505403958378,-1.7817029225096732,-1.1808960451744497,16.945227345751622,0.549999237060554,0.8914438640253834,1.6829988479614286,-0.6679393491750076,4.033937045097865,0.5075297493932069,2.8584679465296503,-2.104385476620699,74.55617428440479,5.834037965091682,1.1754690985682195,3,-0.779998779296875,-1.6199989318847656,-1.664999008178711,-0.8449993133544922,1.3199996948242188,0,0.010441853287247893,1.4000101725519118,37.40999984741211,-1.151512874606248,37.310001373291016,-2.5484101201023823,36.41999816894531,0.010441853287247893
714,2011-03-08,37.58000183105469,37.90999984741211,37.33000183105469,37.4900016784668,1680800.0,0.006158055323428169,-1.829259669330753,-1.499968211583699,78.23343525909239,65.61496829795604,-1.1381167744540477,-2.12202712486814,-2.0099844858344014,-1.3894566915615982,18.715503742748588,0.5799980163574219,0.8836592650317101,1.8195020675659208,-0.6825268944017466,4.321531029533588,0.5684875865820871,3.0705165485497545,-1.9795748241027837,80.12059959692894,4.680138652075584,1.2510144809838326,3,-0.8500022888183594,-1.7850017547607422,-1.9900016784667969,-1.0900020599365234,0.9699974060058594,1,-0.004523735374118432,-2.666670905230011,37.349998474121094,1.4000101725519118,37.40999984741211,-1.151512874606248,37.310001373291016,-0.004523735374118432
715,2011-03-09,37.97000122070313,38.040000915527344,37.58000183105469,37.61999893188477,1784600.0,0.010377843817084731,-1.1395480877564255,3.8889077268681387,78.70369825289313,68.29760170843375,-1.2837374043794227,-2.4228087507348945,-2.3869246983439822,-1.7505780145745504,20.22978387427083,0.45999908447265625,0.8969626127190224,2.0740013122558665,-0.6014188362088149,4.749421460720548,0.7362912380235258,3.411711386488207,-2.0000425592775954,94.96404852077552,14.845113727381914,1.337710074232339,3,-1.0450000762939524,-2.1100006103515696,-2.425001144409187,-1.480001449584968,0.6899986267089773,2,-0.010534672452441551,-1.829259669330753,37.58000183105469,-2.666670905230011,37.349998474121094,1.4000101725519118,37.40999984741211,-0.010534672452441551
716,2011-03-10,37.2599983215332,37.70000076293945,37.0099983215332,37.63000106811523,2868000.0,-0.018699048626387715,1.705880592995946,-1.0571437913483028,60.114469917794786,68.7430865451895,-0.39238894882715414,-1.6326970438661377,-1.6708765675329573,-1.0145745152137735,21.361078653026077,0.960002899169929,0.978807648477698,1.2599985122680692,-1.4595762711731552,3.9795732957092937,-0.09978887945254655,2.619785903988685,-0.9174320543693426,24.271783533141488,-51.59207463722397,1.3597873917206136,3,-0.2349987030029297,-1.3999977111816406,-1.7149982452392578,-0.7699985504150391,1.0500030517578125,3,0.010467075198989262,-1.1395480877564255,37.97000122070313,-1.829259669330753,37.58000183105469,-2.666670905230011,37.349998474121094,0.010467075198989262
717,2011-03-11,37.47000122070313,37.709999084472656,37.29999923706055,37.43000030517578,1564000.0,0.005636148916532857,-1.7333045114694063,-0.10810977998641219,60.11449895423612,69.57970306681361,-0.4909860146277296,-1.6508990303103488,-1.8658217346294421,-1.1873517238843334,20.999612556013425,0.4500007629394531,1.1150091838525995,1.294501304626472,-1.321832357726791,3.910834966979735,-0.01366552655015596,2.6026681358031,-0.821896716833848,44.6603631730801,-27.737682386009865,1.3081668311766312,3,-0.4050006866455149,-1.6100006103515696,-1.9250011444091868,-0.980001449584968,1.0699996948242116,4,-0.0002669371738623916,1.705880592995946,37.2599983215332,-1.1395480877564255,37.97000122070313,-1.829259669330753,37.58000183105469,-0.0002669371738623916
718,2011-03-14,37.70000076293945,37.849998474121094,37.31999969482422,37.459999084472656,1788300.0,0.0061382315116991215,-1.038455048967465,5.999904634750031,69.54730766030723,70.72585835762882,-0.5184026657475229,-1.6720685570873997,-2.07358950802373,-1.3709056375505781,20.581499523305922,0.529998779296875,1.2240021411476718,1.337500762939456,-1.1432031683596762,3.818204694238588,0.0971487972898899,2.577852728589022,-0.801354904971717,66.99035958060658,-5.129225566641935,1.2403519656495674,3,-0.5550003051757812,-1.8400001525878906,-2.155000686645508,-1.210000991821289,1.1199989318847656,0,0.011936359518109674,-1.7333045114694063,37.47000122070313,1.705880592995946,37.2599983215332,-1.1395480877564255,37.97000122070313,0.011936359518109674
719,2011-03-15,37.41999816894531,37.650001525878906,36.72000122070313,37.08000183105469,1770600.0,-0.007427124358824755,1.3249918937992156,1.4166415004370976,69.12060111382667,71.8343108519014,-0.10699322618037854,-1.1609698276323428,-1.7577091432296186,-1.0650940321486502,19.771683427406956,0.979999542236321,1.278775570056851,0.8729982376098633,-1.3149316274772431,3.0609281026969697,-0.22096669493368637,1.966963170153413,0.6200027465820312,53.03008409675436,-19.48945663253118,1.0939649325435516,3,-0.0749969482421875,-1.55999755859375,-1.8749980926513672,-0.9299983978271484,1.4500007629394602,1,0.03340459810704566,-1.038455048967465,37.70000076293945,-1.7333045114694063,37.47000122070313,1.705880592995946,37.2599983215332,0.03340459810704566
720,2011-03-16,36.9900016784668,37.72999954223633,36.90999984741211,37.38000106811523,1979100.0,-0.01149108796149989,-1.9818005271188792,-1.147069383358744,61.431412133907045,70.2190225424365,0.4608215518810397,-0.5222611574520926,-1.3035064639214013,-0.6235022822380287,18.909115577185975,0.8199996948242188,1.3874822634329789,0.29350166320800497,-1.5418507392042642,2.128854065620274,-0.6241745379981296,1.2111778644141395,1.023599243164064,23.893903896401543,-49.040846691402564,0.9176762012061348,3,0.3899993896484375,-1.1300010681152344,-1.4275016784667969,-0.595001220703125,2.079998016357422,2,0.04217349250627045,1.3249918937992156,37.41999816894531,-1.038455048967465,37.70000076293945,-1.7333045114694063,37.47000122070313,0.04217349250627045
721,2011-03-17,37.2599983215332,37.560001373291016,37.04999923706055,37.11999893188477,2826000.0,0.007299178989320865,-2.6428882833787464,-0.3589733557650808,58.81101385843834,68.27181444291338,0.20449041081109698,-0.5851974887278573,-1.5492066453971205,-0.8806949261710741,19.217627379976225,0.5699996948242188,1.4223350066497318,0.41299839019775675,-1.0291948311567083,1.8551916115522218,-0.3080982204794722,1.1340950008749857,0.7277306060791062,47.78747020815437,-22.403792953931593,0.721096610677232,3,0.12000274658203125,-1.3999977111816406,-1.6974983215332031,-0.8649978637695312,1.4900016784667969,3,0.03757384833455091,-1.9818005271188792,36.9900016784668,1.3249918937992156,37.41999816894531,-1.038455048967465,37.70000076293945,0.03757384833455091
722,2011-03-18,37.88000106811523,37.959999084472656,37.400001525878906,37.4900016784668,2730800.0,0.016639902697572317,1.0363717071952725,2.7857220708447774,68.34674628298237,67.15813149260867,-0.38200317262080574,-1.130865585684326,-2.1613859447230652,-1.4854358003010972,19.805021961799397,0.7000007629394531,1.4880279876059745,0.9490011215209861,-0.5297600591610347,2.427762302203007,0.20962053117997925,1.688381711861993,0.08237330535889953,93.54853595358306,21.326746931164422,0.7393805903410088,3,-0.4999999999999929,-2.0200004577636648,-2.3175010681152273,-1.4850006103515554,0.75,4,0.011351644483921008,-2.6428882833787464,37.2599983215332,-1.9818005271188792,36.9900016784668,1.3249918937992156,37.41999816894531,0.011351644483921008
723,2011-03-21,37.0,38.150001525878906,36.93000030517578,38.08000183105469,2069100.0,-0.023231284142068098,1.0,-2.7692397981142176,54.545460979405625,64.52613435042126,0.4952057091412527,-0.21544270531919096,-1.2942643891055496,-0.5906642384104543,19.836802170357938,1.220001220703125,1.3375284958581872,0.039500045776364345,-1.4188988156363394,1.497898907189068,-0.6896993849299875,0.7686994764827162,-0.2799987792968679,19.580330037933155,-48.32992651031566,0.7291994307063521,3,0.4350013732910156,-1.0849990844726562,-1.9225006103515625,-1.0900001525878906,3.0600013732910156,0,0.04162164636560384,1.0363717071952725,37.88000106811523,-2.6428882833787464,37.2599983215332,-1.9818005271188792,36.9900016784668,0.04162164636560384
724,2011-03-22,37.38000106811523,37.400001525878906,36.86000061035156,37.040000915527344,1517400.0,0.010270299138249284,1.8421020930582743,-0.3148144223569072,58.450712265636646,62.27580257405942,0.09370513373051637,-0.49645849684205956,-1.6462435383994674,-0.966149234216175,20.028316383200533,0.5400009155273438,1.1763438141036033,0.3405010223388629,-1.0211777685829873,1.702179813260713,-0.3403383731220657,1.0213404177997916,-0.6313998413085784,40.310084396420145,-26.255136117980875,0.680839395460926,3,0.055000305175788355,-1.4650001525878835,-2.347501754760735,-1.5150012969970632,2.2399978637695455,1,0.03852323663889079,1.0,37.0,1.0363717071952725,37.88000106811523,-2.6428882833787464,37.2599983215332,0.03852323663889079
725,2011-03-23,37.70000076293945,37.88999938964844,37.2400016784668,37.2400016784668,1314100.0,0.00856071925308699,-1.8260826298243578,1.352937876560968,53.81603484134319,61.57597645445369,-0.3001900236518438,-0.6820983036819896,-1.9223195904331618,-1.2800455763419905,20.850540134524824,0.6499977111816406,1.0111123448289376,0.5530006408691435,-0.64294220021916,1.748943481957447,-0.044970779675004735,1.1509720614132917,-0.923371530151357,65.11624468456321,2.274266415917971,0.5979714205441515,3,-0.2649993896484375,-1.7849998474121094,-2.7150020599365234,-1.835000991821289,1.5,2,0.031034433561483388,1.8421020930582743,37.38000106811523,1.0,37.0,1.0363717071952725,37.88000106811523,0.031034433561483388
726,2011-03-24,37.88000106811523,38.25,37.65999984741211,37.75,1155900.0,0.004774543807243736,-2.8064357349412417,0.28261158011707943,54.52794131698669,60.95524782809264,-0.42800320904712663,-0.7393368826395488,-2.073129855190821,-1.4542709192052854,21.46450395187888,0.5900001525878906,0.82937598316596,0.6310009002685462,-0.4366860098686871,1.6986878104057794,0.09715744519993308,1.1648443553371592,-1.0759043894653146,73.38136011855704,14.191929838230209,0.533843455068616,3,-0.39500045776366477,-1.8400001525878835,-2.9825010299682546,-2.0200004577636648,1.5099983215332102,3,0.03141495758062818,-1.8260826298243578,37.70000076293945,1.8421020930582743,37.38000106811523,1.0,37.0,0.03141495758062818
727,2011-03-25,37.88000106811523,38.209999084472656,37.810001373291016,37.95000076293945,889400.0,0.0,-2.8095186194368758,-0.538454766865309,55.16570853234041,59.35729236942966,-0.4064736370090003,-0.6589198026953298,-2.050752686468215,-1.4481179780511866,21.937140835307464,0.3999977111816406,0.6004436230390553,0.5585008621215763,-0.47127316585797985,1.5882748901011325,0.04361384813179825,1.0733878761113544,-1.0180682566113077,73.38136011855704,15.469169674610555,0.5148870139897792,3,-0.39500045776366477,-1.2500019073486257,-2.9825010299682546,-2.0200004577636648,1.8400001525879048,4,0.022967236202563912,-2.8064357349412417,37.88000106811523,-1.8260826298243578,37.70000076293945,1.8421020930582743,37.38000106811523,0.022967236202563912
728,2011-03-28,37.310001373291016,37.790000915527344,36.9900016784668,37.400001525878906,1587400.0,-0.01504750999872595,-1.1917801060800042,1.285722070844556,47.53199077499652,56.95855788733743,0.1144192690330712,0.010043246284524798,-1.460991709434225,-0.8855960676509795,21.901887372459285,0.8899993896484304,0.569606037412214,-0.0739988327026353,-0.9160129624221014,0.7680152970168308,-0.4950058975623719,0.3470082321571013,-0.3925458742472543,32.37416982271255,-21.789902683961834,0.4210070648597343,3,0.24499893188476562,-0.5050010681152344,-2.3200016021728516,-1.4500007629394531,1.8999977111816406,0,0.03537924540976167,-2.8095186194368758,37.88000106811523,-2.8064357349412417,37.88000106811523,-1.8260826298243578,37.70000076293945,0.03537924540976167
729,2011-03-29,37.54999923706055,37.66999816894531,37.13999938964844,37.2599983215332,1052200.0,0.006432534305435222,1.0,-3.2222269317170347,46.052615539718275,55.24980271020534,-0.1175615118735891,-0.15604601029717458,-1.6715844512022784,-1.1290376089632446,21.7059892928398,0.529998779296875,0.5279776364918476,0.11399898529052876,-0.6226060740164812,0.8506040445975387,-0.2543035443629762,0.4823015149440337,-0.5792419579785388,44.44430988704243,-4.370519070083446,0.3683025296535047,3,0.005001068115234375,-0.7449989318847656,-2.414999008178711,-1.6899986267089844,1.7299995422363352,1,0.0668442659714672,-1.1917801060800042,37.310001373291016,-2.8095186194368758,37.88000106811523,-2.8064357349412417,37.88000106811523,0.0668442659714672
730,2011-03-30,37.40999984741211,37.790000915527344,36.810001373291016,37.72000122070313,2636200.0,-0.003728346005138161,3.3555461365659305,-1.0689668780090218,51.578963430304285,54.44624155152378,0.09865447859599641,0.06527115553277696,-1.4964305408593717,-0.9960453943291014,21.205152947557682,0.9799995422363281,0.4097758312108013,-0.07550048828125,-0.6368332887497417,0.48583231218724166,-0.3561668885154958,0.20516591195299583,0.8400001525878906,41.666600439220424,-9.829227816191661,0.28066640023424655,3,0.12000083923339844,-0.6049995422363281,-2.2749996185302734,-1.5499992370605469,1.8699989318847727,2,0.05907508937414607,1.0,37.54999923706055,-1.1917801060800042,37.310001373291016,-2.8095186194368758,37.88000106811523,0.05907508937414607
731,2011-03-31,37.15999984741211,37.5,36.9900016784668,37.349998474121094,2161000.0,-0.00668270518630576,1.0816186717113918,0.6128960807235447,46.76407556449978,52.048167027247935,0.37210923767096915,0.3198564289871726,-1.2147457783033104,-0.7534597498342706,20.08461990094494,0.5099983215332031,0.30270727303111755,-0.3180004119873061,-0.8930472467604247,0.25704642278581247,-0.6055238293738654,-0.03047699460074682,1.06120018005371,24.999931880294604,-26.230301187178092,0.287523417386561,3,0.37000083923339844,-0.26000022888183594,-2.0249996185302734,-1.2999992370605469,2.220001220703118,3,0.05489776436770932,3.3555461365659305,37.40999984741211,1.0,37.54999923706055,-1.1917801060800042,37.310001373291016,0.05489776436770932
732,2011-04-01,37.5099983215332,37.7599983215332,37.310001373291016,37.349998474121094,2593300.0,0.009418688793279673,-2.7500675536057733,-0.8421105467103017,48.06514669115532,51.32813210633123,-0.040111795446946985,-0.023469588795890672,-1.516733534581718,-1.09981135751039,18.881977679809445,0.5999984741210938,0.27964734080457276,0.026998138427735796,-0.5472976647912233,0.6012939416466949,-0.26014976318174377,0.31414604003721536,0.6829777328491176,71.42829338928225,21.274897800848763,0.2871479016094809,4,0.020002365112304688,-0.4799976348876953,-2.374998092651367,-1.6499977111816406,2.140003204345703,4,0.05011999872673911,1.0816186717113918,37.15999984741211,3.3555461365659305,37.40999984741211,1.0,37.54999923706055,0.05011999872673911
733,2011-04-04,37.7400016784668,37.95000076293945,37.45000076293945,37.58000183105469,1257200.0,0.006131787982553982,-1.3809411358661592,1.0,53.29221934680725,50.7549662264613,-0.1722175111636446,-0.2347948360012282,-1.7002217000288624,-1.3169694363162279,17.39984104388855,0.5,0.2637562672785947,0.2375013351440458,-0.34421655988413136,0.819219230172223,-0.05335761237004277,0.5283602826581344,0.42531488229369785,81.57901781531501,30.476312358596346,0.290858947514087,4,-0.21000099182128906,-0.6100025177001953,-2.605001449584961,-1.8800010681152344,3.009998321533203,0,0.052464214472095705,-2.7500675536057733,37.5099983215332,1.0816186717113918,37.15999984741211,3.3555461365659305,37.40999984741211,0.052464214472095705
734,2011-04-05,37.40999984741211,37.810001373291016,37.38999938964844,37.59000015258789,1146000.0,-0.008744086284526498,-2.8181786655569425,-1.125002980235081,54.41174349217749,50.821156076554,0.18158248973559665,0.08623939050796992,-1.3188431299385144,-0.9830960929889727,15.677799284381596,0.4200019836425781,0.12895063325767353,-0.08400039672851278,-0.6659181784146568,0.49791738495763127,-0.3749592875715848,0.20695849411455924,0.7282104095989936,52.631473277027474,-1.8339400757895206,0.29095889084307097,4,0.12000083923339844,-0.23999977111816406,-2.2749996185302734,-1.5499992370605469,4.009998321533203,1,0.048115456947404045,-1.3809411358661592,37.7400016784668,-2.7500675536057733,37.5099983215332,1.0816186717113918,37.15999984741211,0.048115456947404045
735,2011-04-06,37.56999969482422,37.68999862670898,37.400001525878906,37.52999877929688,1164900.0,0.004276927240436157,1.0714168937330244,-0.22222693171699523,53.33334427152084,50.688423071502235,0.0013440519801193318,-0.11095267664860842,-1.4400219364161728,-1.1326661938652904,13.738104784000244,0.289997100830071,0.14429656531275725,0.09599952697753622,-0.44294356597236373,0.6349426199274362,-0.1734720194974173,0.36547107345248975,0.5416463845124824,60.41651765491262,4.895449727117459,0.26947154647495136,4,-0.05999946594238281,-0.31999969482421875,-2.372499465942383,-1.7099990844726562,4.209999084472663,2,0.045515014595761016,-2.8181786655569425,37.40999984741211,-1.3809411358661592,37.7400016784668,-2.7500675536057733,37.5099983215332,0.045515014595761016
736,2011-04-07,37.650001525878906,37.93000030517578,37.4900016784668,37.52999877929688,1408700.0,0.0021294072851885115,-3.4000534065766383,3.0000000000003553,47.20195505344754,49.803561573847475,-0.12819532095323183,-0.16889782389920782,-1.477860821043265,-1.2015075421057446,12.89803921566186,0.4399986267089844,0.10619050307819577,0.15650119781493999,-0.3780439478667006,0.6910463434965806,-0.11077137502587675,0.4237737706557567,0.4356116593368782,53.12507450587702,2.314496366949598,0.26727257284081873,4,-0.2700004577636719,-0.20000076293945312,-2.0775022506713867,-1.7900009155273438,4.209999084472656,3,0.04329341799090214,1.0714168937330244,37.56999969482422,-2.8181786655569425,37.40999984741211,-1.3809411358661592,37.7400016784668,0.04329341799090214
737,2011-04-08,37.459999084472656,38.150001525878906,37.290000915527344,37.86000061035156,1513300.0,-0.005046545383953105,-1.3243326838019238,-3.3332697565009286,56.72512141201564,50.825020533516266,-0.004509754929252097,0.021414810264232642,-1.2486458410192895,-1.0075633476433126,12.117978099802858,0.8600006103515625,0.07356423697167713,-0.033001136779788,-0.5676575554864343,0.5016552819268583,-0.30032934613311113,0.23432707257353513,-0.6499977111816406,19.767214918117137,-33.54822263248445,0.2673282093533216,4,0.020002365112304688,0.02500152587890625,-1.519998550415039,-1.5999984741210938,4.760002136230476,4,0.051254725856051175,-3.4000534065766383,37.650001525878906,1.0714168937330244,37.56999969482422,-2.8181786655569425,37.40999984741211,0.051254725856051175
738,2011-04-11,38.150001525878906,38.16999816894531,36.20000076293945,36.59000015258789,3976900.0,0.01841971324799796,1.4625049770044514,-3.899988555951859,60.32170210851117,52.410474596715474,-0.6289705099386822,-0.6673621395555358,-1.8719114472634573,-1.6873362969266594,10.923545748101452,1.9699974060058594,0.0367318246172843,0.6345012664794893,0.02987010191979067,1.239132431039188,0.33218568419963646,0.9368168487593422,0.0,98.98494063974688,42.20581027668594,0.3023155822798495,4,-0.9650020599365234,-0.9250011444091797,-2.160001754760742,-2.2900009155273438,3.4899978637695312,0,0.03931847811283795,-1.3243326838019238,37.459999084472656,-3.4000534065766383,37.650001525878906,1.0714168937330244,37.56999969482422,0.03931847811283795
739,2011-04-12,38.66999816894531,39.88999938964844,37.91999816894531,37.959999084472656,4588200.0,0.013630317752770349,-3.9873390827353763,0.4551272175964983,62.34092098149247,53.60624765795861,-1.0877794416875446,-1.147756419360725,-2.3367732581402265,-2.1938161353371584,11.047920932588529,1.970001220703125,0.007114728146184746,1.0919979095458956,0.2996503929705696,1.8843454261212216,0.695824151258229,1.4881716678335621,-2.4699974060058594,66.93762399062969,10.749881646492632,0.3961737582876639,4,-0.6249980926513672,-0.6249980926513672,-2.519998550415039,-2.9399986267089844,3.6100006103515696,1,0.05378851640921645,1.4625049770044514,38.150001525878906,-1.3243326838019238,37.459999084472656,-3.4000534065766383,37.650001525878906,0.05378851640921645
740,2011-04-13,38.54999923706055,38.790000915527344,38.16999816894531,38.70000076293945,2404400.0,-0.0031031532859273625,2.757571554075924,-0.2112700271864691,58.65630094884377,54.92760603399683,-0.8817960211353579,-0.9537956351745009,-2.1593180386183803,-2.0718783330615764,11.075915555244078,0.6200027465820312,0.06974124212526078,0.8939990997314453,0.04058745097417926,1.7474107484887114,0.46729327535281584,1.3207049241100748,-2.3499984741210938,63.68561920623254,9.27318239161248,0.4267058243786326,4,-0.5049991607666016,-0.5049991607666016,-2.28749942779541,-2.7549991607666016,3.549999237060547,2,0.0744487416001205,-3.9873390827353763,38.66999816894531,1.4625049770044514,38.150001525878906,-1.3243326838019238,37.459999084472656,0.0744487416001205
741,2011-04-14,38.65999984741211,38.95000076293945,38.150001525878906,38.400001525878906,1959800.0,0.002853452983879956,-1.1052657996576805,-1.7333045114694063,59.7989713744593,56.231364332141716,-0.8455657797718885,-1.0050640376784301,-2.210689066803347,-2.193172143378007,11.162414241122224,0.7999992370605469,0.1324956396955841,0.9339996337890639,-0.007743108680763555,1.8757423762588914,0.4631282625541502,1.4048710050239777,-2.386199111938474,66.66666666666666,14.04834303980688,0.4708713712349151,4,-0.6149997711181641,-0.6149997711181641,-2.2674989700317383,-2.799999237060547,3.240001678466797,3,0.08070354227105936,2.757571554075924,38.54999923706055,-3.9873390827353763,38.66999816894531,1.4625049770044514,38.150001525878906,0.08070354227105936
742,2011-04-15,38.310001373291016,38.790000915527344,38.27000045776367,38.43999862670898,2433300.0,-0.009053245615688321,-3.952406902815622,-0.499992663996334,63.29786478529151,57.343102714195524,-0.413652916215284,-0.6547696599538426,-1.8010506922891736,-1.8582134954890819,10.731309889976457,0.5200004577636719,0.16737253690976672,0.5625011444091825,-0.4130713671164443,1.5380736559348094,0.0747148886463691,1.050287400171996,-1.9638766647338812,57.181609637438214,1.9198139787877366,0.4877862557628141,4,-0.2650012969970703,-0.2650012969970703,-1.8675012588500977,-2.450000762939453,3.5999984741210938,4,0.09266507725931694,-1.1052657996576805,38.65999984741211,2.757571554075924,38.54999923706055,-3.9873390827353763,38.66999816894531,0.09266507725931694
743,2011-04-18,38.540000915527344,38.65999984741211,37.84000015258789,37.93999862670898,2076300.0,0.006003642234183815,-1.0500011920940324,-4.615499735900301,63.20000895181381,58.319576654155114,-0.5791415665667472,-0.8047401059164869,-1.9794360701796379,-2.0907313932417964,10.860702608013156,0.8199996948242188,0.262544532099966,0.7155006408691378,-0.2547401105968419,1.6857413923351174,0.23038026513614795,1.2006210166021276,-2.1229987133483803,34.146391388085114,-21.554963218523376,0.4851203757329898,4,-0.49500083923339844,-0.49500083923339844,-2.077500343322754,-2.6800003051757812,2.8999977111816335,0,0.09548521582139236,-3.952406902815622,38.310001373291016,-1.1052657996576805,38.65999984741211,2.757571554075924,38.54999923706055,0.09548521582139236
744,2011-04-19,38.81999969482422,38.849998474121094,38.27999877929688,38.5,1730900.0,0.007265147188516785,2.0000200774991095,0.5333307902115179,68.12337642597483,59.96291356020556,-0.7130870298250613,-1.0238180856792383,-2.205759547232077,-2.376276403403402,11.189999994441067,0.5699996948242116,0.3399568163625446,0.923499488830565,-0.11889184578244993,1.96589082344358,0.4023038215240575,1.4446951561370724,-2.333537548895869,88.28819850161523,29.53874886978133,0.5211956673065082,4,-0.7749996185302734,-0.7749996185302734,-2.3174991607666016,-2.9599990844726562,2.740001678466797,1,0.07264296025226913,-1.0500011920940324,38.540000915527344,-3.952406902815622,38.310001373291016,-1.1052657996576805,38.65999984741211,0.07264296025226913
745,2011-04-20,38.86999893188477,39.13999938964844,38.81999969482422,39.040000915527344,1384400.0,0.0012879762352810964,-1.3703640910439536,-0.5312567055289099,73.17070397141775,62.848330106646685,-0.6250158355346613,-1.0347203871714825,-2.1858887289979165,-2.4256796066629747,10.99783662186093,0.31999969482421875,0.3765983302057023,0.9149988174438519,-0.20908176603074224,2.039079400918446,0.35295852570655484,1.477039109181149,-2.3154660410820185,79.23072182917831,15.542476534180572,0.5620402917372966,4,-0.8249988555908274,-0.8249988555908274,-2.267498016357429,-3.0099983215332102,2.190002441406243,2,0.08772832367162509,2.0000200774991095,38.81999969482422,-1.0500011920940324,38.540000915527344,-3.952406902815622,38.310001373291016,0.08772832367162509
746,2011-04-21,39.06999969482422,39.41999816894531,38.709999084472656,38.90999984741211,1230000.0,0.005145376085291975,-1.5357047976512421,-0.9411645910468249,72.03388825969218,64.54930420083298,-0.6732014796837333,-1.2026593199938773,-2.3096758713812306,-2.612418923497657,10.467763903593571,0.7099990844726562,0.44431938574408036,1.055499649047853,-0.17299458304995596,2.283993881145662,0.44125253299894496,1.669746765096761,-2.448757474044548,77.84817002947943,14.513612753860457,0.6142471160489048,4,-1.0249996185302734,-1.0249996185302734,-2.4499988555908203,-3.2099990844726562,2.1300010681152344,3,0.0775530791646839,-1.3703640910439536,38.86999893188477,2.0000200774991095,38.81999969482422,-1.0500011920940324,38.540000915527344,0.0775530791646839
747,2011-04-25,38.75,38.9900016784668,38.70000076293945,38.9900016784668,1347400.0,-0.008190419690906947,1.416657394897878,-1.5000119209403238,63.91181851714459,64.94820602401447,-0.16871372262571782,-0.8581367165046174,-1.876279317562492,-2.2818419832139796,9.903050649610462,0.3699989318847656,0.5084211255884554,0.692000007629396,-0.5773733290596041,1.961373344318396,0.0573133392848959,1.326686675973896,-2.063382635842956,57.594999360192375,-3.2899940432131416,0.6346866683445016,4,0.11499977111816406,-0.7049999237060547,-2.1299991607666016,-2.8899993896484375,2.1899986267089773,0,0.0812903619581653,-1.5357047976512421,39.06999969482422,-1.3703640910439536,38.86999893188477,2.0000200774991095,38.81999969482422,0.0812903619581653
748,2011-04-26,38.63000106811523,38.86999893188477,38.400001525878906,38.7400016784668,2800000.0,-0.003096746629284497,1.5405600461893172,0.45833267106416375,67.8362847059557,65.55880199339927,0.02965169005451429,-0.6684479381549338,-1.6419399271716557,-2.158722090343055,10.4975550221594,0.4699974060058665,0.6061343138690631,0.5060010910034123,-0.7366005523495858,1.7486027343564103,-0.11529973067308674,1.1273019126799113,-1.879316063448357,30.70197159722024,-29.93707992360874,0.6213008216764974,4,-1.9073486257070726e-06,-0.585000991821282,-2.010000228881829,-2.7700004577636648,2.129997253417976,1,0.08490806856342958,1.416657394897878,38.75,-1.5357047976512421,39.06999969482422,-1.3703640910439536,38.86999893188477,0.08490806856342958
749,2011-04-27,40.060001373291016,40.43000030517578,39.47000122070313,39.540000915527344,4116600.0,0.037017868641895824,-1.9090888073288854,-4.727250658898294,76.54586788455039,67.54653165292223,-1.3214008143545115,-2.003483252364802,-2.9312108856998265,-3.588910379165256,11.650772050052293,1.799999237060554,0.7225503477772577,1.8105012893676786,0.3281206628052402,3.292881915930117,1.0693109760864559,2.5516916026489014,-3.246530080924515,81.77344067108646,20.234363105325343,0.7411903132812206,4,-0.9250011444091797,-1.7450008392333984,-3.385000228881836,-4.145000457763672,0.23999786376953125,2,0.03444825776611271,1.5405600461893172,38.63000106811523,1.416657394897878,38.75,-1.5357047976512421,39.06999969482422,0.03444825776611271
750,2011-04-28,39.61999893188477,40.099998474121094,39.29999923706055,40.099998474121094,2695600.0,-0.010983585280144426,2.3333333333333335,-0.923075230165412,69.50492775868754,68.62497125116981,-0.7975256230552006,-1.464510258288989,-2.361394683641741,-3.1492613259118656,13.094848722104105,0.7999992370605469,0.7693569915047931,1.2599988937378015,-0.2869641873056352,2.806961974781238,0.4865173532160867,2.0334804342595163,-2.6618664790059015,60.09843052361015,-2.4014844519314593,0.773481540521718,4,-0.4849987030029368,-1.3049983978271555,-2.944997787475593,-3.704998016357429,0.450000762939446,3,0.048965232047116336,-1.9090888073288854,40.060001373291016,1.5405600461893172,38.63000106811523,1.416657394897878,38.75,0.048965232047116336
751,2011-04-29,39.20000076293945,39.790000915527344,39.16999816894531,39.68999862670898,1540100.0,-0.010600660784150562,-1.2545429324455541,1.0208298563924059,66.47730433582657,68.97824231234037,-0.32729105598725994,-0.9316082142764088,-1.8218461712043919,-2.7199273954202,14.5441482888214,0.6200027465820312,0.7594120571076459,0.7380006790161104,-0.7434439040389265,2.2194452620711473,-0.0027216125114080114,1.478722970543629,-2.102993595968705,39.408853109637846,-27.31930161828143,0.7407222915275194,4,-0.06500053405761719,-0.8850002288818359,-2.5249996185302734,-3.2849998474121094,0.9699974060058594,4,0.0474489942385421,2.3333333333333335,39.61999893188477,-1.9090888073288854,40.060001373291016,1.5405600461893172,38.63000106811523,0.0474489942385421
752,2011-05-02,39.38999938964844,39.63999938964844,39.04999923706055,39.400001525878906,1975800.0,0.00484690364824214,1.4081743869209808,0.02041261191124981,62.97071296664284,68.9527649806547,-0.38887560686731604,-1.0261516439584568,-1.9504857554132187,-2.89699555267007,15.779727569861885,0.5900001525878906,0.7845037996021915,0.8339992523193374,-0.6315975117238963,2.299596016362571,0.10120087029771696,1.5667976343409578,-2.1596724971494865,48.76839699935357,-13.30614378394251,0.7327983820216176,5,-0.034999847412109375,-1.0749988555908203,-2.6274986267089844,-3.424999237060547,0.3500022888183594,0,0.04595078449700818,-1.2545429324455541,39.20000076293945,2.3333333333333335,39.61999893188477,-1.9090888073288854,40.060001373291016,0.04595078449700818
753,2011-05-03,39.72000122070313,39.72999954223633,39.209999084472656,39.349998474121094,1910100.0,0.008377807468090914,1.6666731875268985,-36.99237223493587,61.43795086599517,68.20993991843474,-0.5966343084956449,-1.265072099623474,-2.2207987372389297,-3.209781305961549,16.83089572975115,0.5200004577636719,0.8069755343362175,1.0650011062622156,-0.4355883241069307,2.565590536631362,0.3147063910776424,1.8152958214467887,-2.36168739169711,48.55083080172211,-12.375323253916804,0.7502947151845715,5,-0.30500030517578836,-1.405000686645515,-2.66250133514405,-3.7550010681152415,0.18999862670897727,1,0.030714938784290657,1.4081743869209808,39.38999938964844,-1.2545429324455541,39.20000076293945,2.3333333333333335,39.61999893188477,0.030714938784290657
754,2011-05-04,39.209999084472656,39.81999969482422,39.02999877929688,39.61999893188477,1872100.0,-0.01283993254171023,-1.0519492100609058,-1.1080994700703115,56.626505101200515,66.37169559952173,-0.028488885661232644,-0.6464480073158825,-1.6361382148450971,-2.7019597977779384,17.934577613688827,0.7900009155273366,0.8353159236384684,0.4649990081787081,-0.9336393794727016,1.8636373958301178,-0.2343201856470003,1.1643182020044165,-1.7288177964198468,16.82246322559429,-41.94717812443525,0.6993191938257065,5,0.2050018310546875,-0.8949985504150391,-2.029998779296875,-3.2449989318847656,1.1000022888183594,2,0.039530713421372043,1.6666731875268985,39.72000122070313,1.4081743869209808,39.38999938964844,-1.2545429324455541,39.20000076293945,0.039530713421372043
755,2011-05-05,39.27999877929688,39.45000076293945,38.90999984741211,39.08000183105469,1335900.0,0.0017852511211087219,1.0,-0.4877976162785377,56.27529457733686,64.62074074592668,-0.03823475616194827,-0.6132099106641604,-1.6210673464690828,-2.7704020664819424,19.026273956024,0.5400009155273438,0.8545219606917271,0.4494987487793054,-0.8524263225971822,1.751423820155793,-0.2014637869089384,1.1004612844675492,-1.6808647305591506,40.65923010174003,-16.404632628242922,0.6509625356882442,5,0.13500213623046164,-0.9649982452392649,-2.099998474121101,-3.3149986267089915,1.4900016784667898,3,0.025967425902805097,-1.0519492100609058,39.209999084472656,1.6666731875268985,39.72000122070313,1.4081743869209808,39.38999938964844,0.025967425902805097
756,2011-05-06,39.27999877929688,39.849998474121094,39.11999893188477,39.38000106811523,1743200.0,0.0,-2.4761718785479627,-0.500019073777282,60.56642019346082,64.24902982107294,-0.005938207939415463,-0.5110343699250492,-1.543591839174887,-2.7627613564047095,19.945508392927447,0.729999542236321,0.8301968350075555,0.3679988861084027,-0.8220404841307598,1.5580382563475652,-0.22702079901117855,0.963018571227984,-1.567630080301626,39.361646003693714,-16.956677485347562,0.59501968511958,5,0.13500213623046164,-0.9649982452392649,-2.1124982833862376,-3.3149986267089915,1.8400001525878906,4,0.020112040226022643,1.0,39.27999877929688,-1.0519492100609058,39.209999084472656,1.6666731875268985,39.72000122070313,0.020112040226022643
757,2011-05-09,39.38000106811523,39.4900016784668,39.13000106811523,39.18999862670898,1599100.0,0.0025458831956750583,-1.3226028745816565,-1.8999809269504893,59.4170359479387,63.31355773684882,-0.008020273499013797,-0.4846689400024573,-1.5823795866058745,-2.858295938300955,20.580186104949682,0.3600006103515696,0.7874255027185839,0.3720010757446204,-0.6177696003296234,1.3617717518188641,-0.12288426229250149,0.8668864137817422,-1.558927104872751,50.00020290972471,-8.74587068591147,0.494885338037123,5,0.28999900817871804,-1.06500053405761,-2.1650009155273366,-3.4150009155273366,1.3400001525879048,0,0.02006087047746985,-2.4761718785479627,39.27999877929688,1.0,39.27999877929688,-1.0519492100609058,39.209999084472656,0.02006087047746985
758,2011-05-10,39.650001525878906,39.650001525878906,39.27000045776367,39.459999084472656,915300.0,0.006856283657703965,2.9999598458079024,1.0,59.3258536769357,61.400222824891635,-0.1319989981002152,-0.6709302210357464,-1.7748379664642755,-3.121734297638774,21.91359439082919,0.3800010681152344,0.7463712022484827,0.5670015335083036,-0.3752045070719632,1.5092075740885704,0.09589851321817378,1.0381045537984335,-1.724570508959097,78.72369782683684,22.73488263655304,0.47110302029013285,5,-0.1450023651123047,-1.335000991821289,-2.3700008392333984,-3.6850013732910156,1.029998779296875,1,0.0022698650472723347,-1.3226028745816565,39.38000106811523,-2.4761718785479627,39.27999877929688,1.0,39.27999877929688,0.0022698650472723347
759,2011-05-11,40.75,40.790000915527344,39.88999938964844,39.90999984741211,3895100.0,0.02774270950287705,-1.0454555306540898,4.420996627047864,67.09090694711364,61.13199829027231,-1.255899409051537,-1.6939606014717299,-2.7974205007477906,-4.206472225074634,22.748315008925573,1.1399993896484375,0.7949271291906683,1.562999916076663,0.383453063101463,2.742546769051863,0.9732264895890665,2.1527733425642595,-2.7243862115499553,97.87229293611807,42.97181327223582,0.5897734264875997,5,-0.8999996185302734,-2.2549991607666016,-3.4200000762939453,-4.784999847412109,-0.20999908447265625,2,-0.020613500677003405,2.9999598458079024,39.650001525878906,-1.3226028745816565,39.38000106811523,-2.4761718785479627,39.27999877929688,-0.020613500677003405
760,2011-05-12,41.41999816894531,41.5099983215332,39.58000183105469,40.099998474121094,3763500.0,0.016441672857553602,1.5733286539713542,1.571427922670651,69.68172523961653,61.488045057360075,-1.8368843596406208,-2.2534571765691,-3.377719725801569,-4.870890670230409,23.80641577614372,1.9299964904785156,0.8672431268636984,2.089498138427736,0.5831965070289513,3.5957997698265203,1.3363473227283436,2.842648954127128,-3.228521152870627,96.23430227732696,42.409184816796355,0.7531508156993939,5,-1.2099990844726562,-2.5649986267089844,-4.069997787475586,-5.454998016357422,-0.5199966430664062,3,-0.026798571818540506,-1.0454555306540898,40.75,2.9999598458079024,39.650001525878906,-1.3226028745816565,39.38000106811523,-0.026798571818540506
761,2011-05-13,41.77999877929688,42.06999969482422,41.52000045776367,41.54999923706055,2401900.0,0.00869146852404934,-2.7931361071282934,0.17424211773546186,75.2079675731805,62.84774001364204,-2.0030694999608087,-2.4956856884947456,-3.670680608885071,-5.207673370595742,24.878894993459756,0.6500015258789062,0.768543547718366,2.293498802185063,0.4673010939419697,4.119696510428156,1.3803999480635198,3.206597656306606,-3.323040058785516,90.13601867386036,35.268101256899975,0.9130988541215456,5,-1.289999008178718,-2.644998550415046,-4.399998664855964,-5.8149986267089915,-0.9699974060058665,4,-0.02417420658311964,1.5733286539713542,41.41999816894531,-1.0454555306540898,40.75,2.9999598458079024,39.650001525878906,-0.02417420658311964
762,2011-05-16,41.86000061035156,41.900001525878906,41.5,41.63999938964844,1799500.0,0.0019148356484472995,1.6666497126290627,0.9565289502927076,77.05189964734843,64.58262321157018,-1.895150990420376,-2.4201778083045014,-3.6845546133737628,-5.261041986065472,25.996433199675835,0.40000152587890625,0.7384575133737457,2.19600067138672,0.17191036798181614,4.220090974791624,1.1839555196842682,3.208045823089172,-3.0417377924089095,92.50003065382566,33.147014315276344,1.0120451517024518,5,-1.3700008392333984,-2.7250003814697266,-4.444999694824219,-5.895000457763672,-1.4200019836425852,0,-0.017678014039106182,-2.7931361071282934,41.77999877929688,1.5733286539713542,41.41999816894531,-1.0454555306540898,40.75,-0.017678014039106182
763,2011-05-17,42.22000122070313,42.27000045776367,41.72000122070313,41.84000015258789,1696600.0,0.008600110012003892,1.2916656732549434,1.7272679983354464,72.04079074695582,66.2953216166541,-2.0821984697185556,-2.624927615471279,-3.9709464265430654,-5.583742684535537,27.92207382835146,0.5499992370605398,0.770979293325496,2.3720012664795007,0.12170907362242644,4.622293459336575,1.2468551700509636,3.497147362908038,-3.0765647150723225,98.1412913536796,39.904850683605986,1.1251460964285365,5,-1.6300010681152415,-2.9850006103515696,-4.73750019073487,-6.2550010681152415,-2.1800003051757884,1,-0.035528184666760665,1.6666497126290627,41.86000061035156,-2.7931361071282934,41.77999877929688,1.5733286539713542,41.41999816894531,-0.035528184666760665
764,2011-05-18,41.63999938964844,42.150001525878906,41.40999984741211,42.150001525878906,2099900.0,-0.013737608107180277,1.901955211153829,-1.3421071123826482,70.0396682730259,67.82469647173066,-1.253020228712387,-1.921333936533074,-3.3299726463892014,-4.968317252341848,29.528926810021844,0.8100013732910227,0.8173321111893301,1.6509994506835923,-0.6800260095470421,3.9820249109142267,0.48548672056827513,2.8165121807989095,-2.1213752097616876,76.57987398729664,17.811484734334314,1.1655127301153174,5,-0.9449996948242188,-1.5849990844726562,-4.434999465942383,-5.674999237060547,-1.75,2,-0.02305473339443198,1.2916656732549434,42.22000122070313,1.6666497126290627,41.86000061035156,-2.7931361071282934,41.77999877929688,-0.02305473339443198
765,2011-05-19,42.27999877929688,42.36999893188477,41.88999938964844,42.36999893188477,1719600.0,0.015369822262954802,9.66663840969795,0.1764701482489865,79.27751456074088,69.90370695698401,-1.5899137845632865,-2.4166699410372203,-3.91287889815802,-5.565458700703978,30.946956982747544,0.7299995422363352,0.8768605329440646,2.1204988479614357,-0.35995467770661094,4.600952373629482,0.8802720851274088,3.3607256107954626,-2.431209446064905,90.62497516470773,28.192931600763387,1.2402267628340242,5,-1.529998779296882,-2.174999237060554,-4.234998703002937,-5.494998931884773,-1.7299995422363352,3,-0.04115416069078881,1.901955211153829,41.63999938964844,1.2916656732549434,42.22000122070313,1.6666497126290627,41.86000061035156,-0.04115416069078881
766,2011-05-20,42.099998474121094,42.43999862670898,41.810001373291016,42.27999877929688,1612600.0,-0.004257339412789385,1.5199890136719183,2.000000000000079,75.80947758341802,71.72508936092616,-1.0815678196857021,-2.1060067971493766,-3.653810920107759,-5.342733049980126,32.085579127180544,0.6299972534179616,1.0088869628097186,1.7889986038208008,-0.779825220455848,4.35782242809745,0.5045866916824764,3.073410515959125,-1.8982397970777285,66.99023732630191,2.7129368268248726,1.2844119121383253,5,-1.2449989318847656,-1.9599990844726562,-4.054998397827148,-5.314998626708984,-1.3199996948242116,4,-0.028503491490144084,9.66663840969795,42.27999877929688,1.901955211153829,41.63999938964844,1.2916656732549434,42.22000122070313,-0.028503491490144084
767,2011-05-23,41.900001525878906,41.97999954223633,41.560001373291016,41.790000915527344,1432500.0,-0.004750521508097627,2.1111362287716524,-0.6111134658584932,71.28905405989349,73.05433384792147,-0.5436919204654203,-1.7475157205270335,-3.3822101337645023,-5.097546530614245,33.135915481711166,0.5399971008300781,1.1516303635876781,1.4315015792846708,-1.1205521005053285,3.98355525907467,0.1554747393896747,2.707528419179667,-1.3401244568890434,47.573034873041124,-17.921346666809725,1.2760268398949983,5,-0.8900012969970703,-1.7600021362304688,-3.855001449584961,-5.115001678466797,-0.4900016784667969,0,-0.026014322503417286,1.5199890136719183,42.099998474121094,9.66663840969795,42.27999877929688,1.901955211153829,41.63999938964844,-0.026014322503417286
768,2011-05-24,41.90999984741211,42.11999893188477,41.72999954223633,41.900001525878906,1652200.0,0.00023862341692337807,-1.2285533672657925,0.09089332778471355,79.22079423336521,74.4020991019494,-0.22282898953009322,-1.580203298209078,-3.326426826893922,-5.059762621431844,34.796236315233074,0.3899993896484446,1.2921717270441277,1.2774999618530245,-1.1974936974603168,3.7524936211663658,0.040003132196353874,2.514996791509695,-1.0493033291871896,48.543746851945464,-22.1527660819848,1.237496829656671,5,-0.8999996185302734,-1.7700004577636719,-3.864999771118164,-5.125,0.020000457763671875,1,-0.03507519031389128,2.1111362287716524,41.900001525878906,1.5199890136719183,42.099998474121094,9.66663840969795,42.27999877929688,-0.03507519031389128
769,2011-05-25,41.43999862670898,41.79999923706055,41.31999969482422,41.790000915527344,1578400.0,-0.011214536445104617,1.5945996102811544,-35.00610454025252,71.51394074149475,74.6056786021581,0.39710094039689636,-1.0556383524766417,-2.7857224568255603,-4.536083890491263,34.76869823115442,0.5900001525878906,1.441642812683284,0.7384988784789996,-1.7462186089771095,3.2232163659351087,-0.5038598652490549,1.9808576222070542,-0.3266137711266097,10.714200564711406,-61.14706516878698,1.2423587437280545,5,0.4400005340576243,-1.0799999237060476,-3.394998550415032,-4.654998779296868,0.710002899169929,2,-0.03378372967124821,-1.2285533672657925,41.90999984741211,2.1111362287716524,41.900001525878906,1.5199890136719183,42.099998474121094,-0.03378372967124821
770,2011-05-26,41.560001373291016,41.61999893188477,41.2400016784668,41.36000061035156,2049000.0,0.0028958192702424057,1.3750134112176775,-0.5714270144194498,72.17899973356486,74.26912661997859,0.33418975790787897,-1.0781249685275753,-2.8183076729318373,-4.604838808930097,34.959579487779,0.37999725341797586,1.5938733280969046,0.7615015029907255,-1.696775611493166,3.219778617474617,-0.46763705425122026,1.9906400602326713,0.8799972534179616,26.66670905229979,-47.26877900622763,1.2291385572419466,5,0.279998779296875,-1.1400012969970703,-3.5150012969970703,-4.775001525878906,1.1800003051757812,3,-0.040182914544267145,1.5945996102811544,41.43999862670898,-1.2285533672657925,41.90999984741211,2.1111362287716524,41.900001525878906,-0.040182914544267145
771,2011-05-27,41.060001373291016,41.90999984741211,40.97999954223633,41.4900016784668,2543300.0,-0.012030798447502655,-2.1525222091474534,-2.149993324305251,65.16245512222858,72.94807722829862,0.8060861991047759,-0.454959673104554,-2.2436019565084138,-4.0577345744267745,35.46574456314804,0.9300003051757812,1.5990970433498006,0.16850147247314595,-2.173115323511837,2.510118268458129,-1.002306925519349,1.339309870465641,1.3559973144531199,7.017708235734989,-67.05605875670047,1.1708083979924915,5,0.6499977111816406,-0.6400012969970703,-3.0150012969970703,-4.275001525878906,1.75,4,-0.012420899151801224,1.3750134112176775,41.560001373291016,1.5945996102811544,41.43999862670898,-1.2285533672657925,41.90999984741211,-0.012420899151801224
772,2011-05-31,41.20000076293945,41.459999084472656,40.79999923706055,41.29999923706055,2686300.0,0.003409629443887674,2.1428701180744776,0.23255442593282588,64.32531682789215,72.09080234840263,0.62873895571623,-0.4768541876554906,-2.3257161541796876,-4.161312790000558,36.07591701324686,0.6599998474121094,1.5304073292401128,0.21800079345702983,-2.0167448079697294,2.452746394883789,-0.8993720072563463,1.335373594170406,1.1585579589843675,30.30315290581725,-41.398607505831144,1.1173728007133783,5,0.4199981689453125,-0.7800006866455078,-3.155000686645508,-4.415000915527344,0.4500007629394531,1,-0.010194222715169787,-2.1525222091474534,41.060001373291016,1.3750134112176775,41.560001373291016,1.5945996102811544,41.43999862670898,-0.010194222715169787
773,2011-06-01,40.93999862670898,41.16999816894531,40.90999984741211,41.150001525878906,1940900.0,-0.006310731345043008,1.080018310826276,2.100061036087658,52.07875799562427,70.09514565091358,0.7689407220930846,-0.1272929627811763,-1.981287201246623,-3.8713008127961146,36.63195663706345,0.29000091552734375,1.3817431510761367,-0.103001213073739,-2.2578792106972188,2.0518767845497408,-1.1804402118854753,0.9744377857379973,1.325046526123046,12.612550690768485,-53.4746481208155,1.077438998811738,6,0.6800003051757884,-0.519998550415032,-2.4849987030029226,-4.154998779296868,0.9799995422363352,2,0.011480245150680357,2.1428701180744776,41.20000076293945,-2.1525222091474534,41.060001373291016,1.3750134112176775,41.560001373291016,0.011480245150680357
774,2011-06-02,40.7599983215332,41.13000106811523,40.54999923706055,40.97999954223633,1527900.0,-0.004396685667164224,1.2307579447754085,1.0476103976312519,41.911777768012584,65.9433971183882,0.9062917965998807,0.184228846358657,-1.7294614450232189,-3.6438300930993037,37.28683727658181,0.5800018310546804,1.2012996227526713,-0.3605014801025419,-2.3423503954587517,1.6213474352536679,-1.3514259377806468,0.630422977575563,1.4171440763525283,15.441102222621145,-44.89808060584057,0.9909244576781049,6,0.7350006103515625,-0.08499908447265625,-2.4224987030029297,-3.9749984741210938,0.5,3,0.02870466221350343,1.080018310826276,40.93999862670898,2.1428701180744776,41.20000076293945,-2.1525222091474534,41.060001373291016,0.02870466221350343
775,2011-06-03,40.29999923706055,40.560001373291016,40.16999816894531,40.47999954223633,1380700.0,-0.011285552095561369,1.2941097273645237,0.8181786655569427,32.29667364201937,61.10864112489948,1.1799788471806778,0.7637181118645628,-1.2118173787604078,-3.132805414941423,37.95033970845082,0.5900001525878906,1.0369728910479736,-0.8715005874633803,-2.7005326266759653,0.9575314517492046,-1.7860166070696764,0.0430154321429157,1.746971707959169,7.47131854664559,-47.070545609645734,0.9145160196062929,6,0.8449993133544922,0.375,-1.5749988555908203,-3.2449989318847656,1.1599998474121094,4,0.04590576485959508,1.2307579447754085,40.7599983215332,1.080018310826276,40.93999862670898,2.1428701180744776,41.20000076293945,0.04590576485959508
776,2011-06-06,40.06999969482422,40.40999984741211,40.0099983215332,40.36000061035156,1171700.0,-0.005707184778922181,1.0512930865839822,1.6111134658585173,29.3302522104093,56.44655203051234,1.2200410755403084,1.1130012899150685,-0.9314597904957225,-2.861381612848021,38.126976636306566,0.40000152587890625,0.9077111249541758,-1.1410001754760728,-2.8265282177740474,0.5445278668219018,-1.98376419662506,-0.2982361543270855,1.789273972588056,4.1380235669242245,-43.71860021063888,0.8427640211489871,6,0.9949989318847656,0.6049995422363281,-1.3449993133544922,-3.0149993896484375,1.4000015258789134,0,0.06663344157667805,1.2941097273645237,40.29999923706055,1.2307579447754085,40.7599983215332,1.080018310826276,40.93999862670898,0.06663344157667805
777,2011-06-07,40.16999816894531,40.38000106811523,40.08000183105469,40.20000076293945,1644400.0,0.002495594581549465,-1.8571999491361564,0.10345689405698351,24.81568543647839,50.40153994196937,0.9485886754289865,1.1333283290326648,-0.9788999537624221,-2.9226262304927175,38.31315924323124,0.3100013732910085,0.6530849735871271,-1.0805015563964844,-2.6156817014352427,0.45467858864227395,-1.848091628915867,-0.31291148387710166,1.4673624569614745,13.79309210850842,-26.55848285924567,0.7675900725193806,6,0.7900009155273438,0.5050010681152344,-1.444997787475586,-3.1149978637695312,0.7000007629394602,1,0.06572076984525843,1.0512930865839822,40.06999969482422,1.2941097273645237,40.29999923706055,1.2307579447754085,40.7599983215332,0.06572076984525843
778,2011-06-08,39.7400016784668,40.20000076293945,39.68999862670898,40.20000076293945,1651800.0,-0.01070441897134411,1.2174050055562315,15.331977113795295,25.765300412708186,45.318357683215304,1.1604319755323047,1.6552801949231508,-0.4818825055147471,-2.4542264592427827,38.10899166430639,0.5100021362304759,0.40515898694992813,-1.514998054504396,-3.030830341501023,0.000834232492231024,-2.2729141980027094,-0.7570819110060825,1.7020754709151618,3.4724282626207623,-30.962374993555425,0.7579161434983145,6,1.05999755859375,0.93499755859375,-0.9050016403198242,-2.6100006103515625,1.0900001525878906,2,0.04806239976700977,-1.8571999491361564,40.16999816894531,1.0512930865839822,40.06999969482422,1.2941097273645237,40.29999923706055,0.04806239976700977
779,2011-06-09,39.90999984741211,40.11999893188477,39.709999084472656,39.75,1564800.0,0.004277759480755705,-2.416641500437157,-0.34782644751463687,15.65212103118671,39.03759338295106,0.8387872934499896,1.4958159283041397,-0.5892395283475977,-2.581249496739744,36.854540938617596,0.4099998474121165,0.19077057953924736,-1.302999877929686,-2.9208620592936825,0.3148623034343103,-2.1119309686116807,-0.49406878724769143,1.2867863087956337,25.287416800400493,-1.9554493933331685,0.8089310906819976,6,0.8899993896484375,0.7649993896484375,-1.044999122619629,-2.190000534057617,-0.1399993896484375,3,0.05036327560055187,1.2174050055562315,39.7400016784668,-1.8571999491361564,40.16999816894531,1.0512930865839822,40.06999969482422,0.05036327560055187
780,2011-06-10,40.310001373291016,40.47999954223633,39.790000915527344,39.79999923706055,1905600.0,0.010022589010479477,-1.6037743997236138,3.187516391292945,25.61308100163511,34.643218480662895,0.27136323882931634,1.0628872283294868,-0.9161470414229456,-2.9321605231753693,35.21210610261917,0.6899986267089844,-0.06485756673890819,-0.8474985122680678,-2.5109744990785217,0.815977474542386,-1.6792365056732947,-0.01576051886284091,0.6758345287869005,78.48126937525973,53.941880526490266,0.8317379934052276,6,0.2649974822998047,0.36499786376953125,-1.4450006484985352,-2.4150009155273438,0.4699974060058665,4,0.023567276504030232,-2.416641500437157,39.90999984741211,1.2174050055562315,39.7400016784668,-1.8571999491361564,40.16999816894531,0.023567276504030232
781,2011-06-13,40.77000045776367,41.150001525878906,40.099998474121094,40.290000915527344,2232700.0,0.011411537305911601,-1.441854997893056,0.9411716307388515,35.62338324152496,31.45411474884432,-0.2616095828040059,0.5516239921532531,-1.2881403630633486,-3.3405345600904113,33.44303836627403,1.0500030517578125,-0.25636692436395236,-0.3369995117187514,-1.9821275539064303,1.3081285304689274,-1.1595635328125908,0.485564509375088,-1.0800018310546946,73.97258126464814,50.18440167542276,0.822564021093841,6,-0.34000205993652344,0.009998321533203125,-1.9049997329711914,-2.875,0.0,0,0.01692417510330424,-1.6037743997236138,40.310001373291016,-2.416641500437157,39.90999984741211,1.2174050055562315,39.7400016784668,0.01692417510330424
782,2011-06-14,41.11999893188477,41.209999084472656,40.77000045776367,41.02000045776367,2341900.0,0.008584706161180566,2.142861035422343,0.2083303530982672,40.74939652692547,30.19529680787779,-0.6974992332990197,0.15109039751933295,-1.5555347965119992,-3.6306004716365265,31.640626077049028,0.4399986267089844,-0.4689541179555192,0.04999904632568786,-1.5566580710476785,1.6566561636990542,-0.7533295123609918,0.8533276050123675,-1.4008002471924001,94.07893911293307,70.38917809053675,0.803328558686682,6,-0.6700000762939524,-0.33499908447267046,-2.2549982070922923,-3.224998474121101,-0.6299972534179759,1,0.00851172903477293,-1.441854997893056,40.77000045776367,-1.6037743997236138,40.310001373291016,-2.416641500437157,39.90999984741211,0.00851172903477293
783,2011-06-15,40.72000122070313,41.0,40.47999954223633,40.86999893188477,2136900.0,-0.009727571049898076,1.5365885428782315,-1.4999999999998934,41.428588296308206,30.14160908879952,-0.3710050968427723,0.45634714614106286,-1.0832927667066272,-3.174942459203727,29.334932661639723,0.6399993896484446,-0.6281914648509428,-0.2749986648559499,-1.7932313413861038,1.243234011674204,-1.0341150031210304,0.4841176734091306,-0.941170520019547,67.33347574869839,40.26731804123028,0.7591163382650783,6,-0.2700023651123118,0.13499832153319602,-1.7275009155273509,-2.730001449584968,-0.3600006103515696,2,0.003683637197569034,2.142861035422343,41.11999893188477,-1.441854997893056,40.77000045776367,-1.6037743997236138,40.310001373291016,0.003683637197569034
784,2011-06-16,40.68000030517578,40.84000015258789,40.310001373291016,40.599998474121094,1697900.0,-0.000982340725152353,1.6499837875984664,-0.5333536786958623,39.320352841724024,30.922017888766703,-0.3839183832433051,0.44347703649321346,-0.9593842523474194,-3.075116628932328,27.381644806739597,0.529998779296875,-0.801275827773317,-0.26699962615966655,-1.7598608950450156,1.2258616427256825,-1.013430260602341,0.479431008283008,-0.8439228691406342,62.676094174788574,34.090486397572334,0.7464306344426731,6,-0.23000144958496094,0.3299999237060547,-1.7700004577636719,-2.559999465942383,-0.9599990844726491,3,0.0036873531158705397,1.5365885428782315,40.72000122070313,2.142861035422343,41.11999893188477,-1.441854997893056,40.77000045776367,0.0036873531158705397
785,2011-06-17,40.540000915527344,41.20000076293945,40.38000106811523,40.93999862670898,2137400.0,-0.0034414795623938232,-1.2777851364023844,-4.999856952126557,43.085083177853626,32.45033244070496,-0.2305380936024406,0.4705623540437216,-0.7405321385418233,-2.88316328388818,25.345267410001426,0.8199996948242259,-0.8831498932487207,-0.3199991226196275,-1.6829215083745481,1.0429232631352932,-1.0014603154970843,0.3614620702578293,-0.6489666135546983,39.6398377895388,7.982095823775843,0.6814611928774592,6,-0.09000205993652344,0.4699993133544922,-1.3675003051757812,-2.1400012969970703,-0.9000015258789062,4,-0.018993597443870636,1.6499837875984664,40.68000030517578,1.5365885428782315,40.72000122070313,2.142861035422343,41.11999893188477,-0.018993597443870636
786,2011-06-20,40.900001525878906,40.90999984741211,40.459999084472656,40.54999923706055,1191100.0,0.008880133256575107,1.432443578402565,-0.8750107288974663,46.23115770546453,34.8298293594812,-0.5145297612953001,0.01691893206061934,-1.0184501065524785,-3.1877907607865694,23.352166362203114,0.4500007629394531,-0.8945823379867974,0.10000133514404297,-1.1324888402902147,1.3324915105783006,-0.5162437525730894,0.7162464228611753,-0.9562086326062627,65.55573922663174,32.33343769788422,0.6162450877171293,6,-0.45000267028808594,0.16499710083007102,-1.367502212524414,-2.1000022888183594,-2.270000457763679,0,-0.0029340523742057423,-1.2777851364023844,40.540000915527344,1.6499837875984664,40.68000030517578,1.5365885428782315,40.72000122070313,-0.0029340523742057423
787,2011-06-21,40.810001373291016,41.18000030517578,40.7400016784668,40.91999816894531,1386700.0,-0.0022004926462152463,-2.5200427252613107,-0.31427450382012184,48.29399478957043,37.33301762357701,-0.3622974011606175,0.0222107994276044,-0.8395954712734195,-3.0431770075090157,21.854346343585743,0.4399986267089844,-0.8217609951451834,0.06450119018554545,-1.0543416541737116,1.1833440345448025,-0.49492023199408663,0.6239226123651775,-0.8155602323703732,56.179813808356336,19.50985852531734,0.5594214221796289,6,-0.3500022888183594,0.25499725341796164,-0.9975013732910156,-1.6750011444091797,-2.5600013732910156,1,-0.0009801743244616246,1.432443578402565,40.900001525878906,-1.2777851364023844,40.540000915527344,1.6499837875984664,40.68000030517578,-0.0009801743244616246
788,2011-06-22,40.43999862670898,40.79999923706055,40.43999862670898,40.599998474121094,1438500.0,-0.009066472289417593,-3.500011920940013,1.4545864400902329,45.99999618529539,40.705003751811304,0.13124374097385072,0.2913771523036601,-0.40544996355624363,-2.610896845511796,19.96398153154912,0.37000274658203836,-0.7159185219154693,-0.23200149536133807,-1.2134419810088417,0.7494389902861656,-0.7227217381850863,0.2587187474624102,-0.39693516804625517,14.6064429852376,-23.72647123539297,0.4907202428237506,6,0.06000137329102273,0.625,-0.6274986267089773,-1.3049983978271413,-2.680000305175774,2,0.0012364751101845428,-2.5200427252613107,40.810001373291016,1.432443578402565,40.900001525878906,-1.2777851364023844,40.540000915527344,0.0012364751101845428
789,2011-06-23,40.040000915527344,40.13000106811523,39.54999923706055,40.060001373291016,3028900.0,-0.009891140572825141,6.2500298023513645,0.1250029802350754,46.7005213754242,43.04805268223231,0.6164474152600761,0.6125168580613973,0.038601374442265524,-2.1597360536530843,18.420749641875524,0.8899993896484304,-0.6051242709466891,-0.5619993209838867,-1.5120045721606203,0.3880059301928469,-1.0370019465722535,-0.08699669539551991,1.1699981689453125,29.69704395914348,-12.021654362814637,0.47500262558836664,6,0.3399982452392578,0.9549980163574219,-0.1275005340576172,-0.8050003051757812,-2.470001220703125,3,0.007992000187495574,-3.500011920940013,40.43999862670898,-2.5200427252613107,40.810001373291016,1.432443578402565,40.900001525878906,0.007992000187495574
790,2011-06-24,39.88999938964844,40.45000076293945,39.810001373291016,40.13000106811523,3605800.0,-0.0037462917694573994,-2.2000152588763746,11.999809269501839,47.66838558951016,44.38638627645289,0.7829409163203067,0.6650906673142387,0.23569030275280767,-1.9576468798177942,16.923035950218328,0.6399993896484375,-0.4676817559545867,-0.6285007476806612,-1.5154418053074323,0.2584403099461099,-1.0719712764940468,-0.18503021886727566,1.2867996978759777,20.85889139821435,-24.555441877169645,0.443470528813384,6,0.48999977111816406,1.1049995422363281,0.4850006103515625,-0.654998779296875,-2.579998016357422,4,-0.004261673891863271,6.2500298023513645,40.040000915527344,-3.500011920940013,40.43999862670898,-2.5200427252613107,40.810001373291016,-0.004261673891863271
791,2011-06-27,40.54999923706055,40.83000183105469,40.0099983215332,40.02000045776367,1423200.0,0.01654549655328852,-1.9818143986683312,-2.208312802988224,54.298660107450296,45.89186000762231,0.09884684764050178,-0.03697187577242289,-0.3721282371003696,-2.5618311088358965,15.247163768323441,0.94000244140625,-0.287507287924079,0.05699920654296875,-0.7929443933669305,0.906942806452868,-0.3679725934119773,0.4819710064979148,0.5942638534545921,61.34965305000058,11.442404493354061,0.4249717999549492,6,-0.17499923706054688,0.44499969482421875,-0.12249946594238281,-1.2649993896484375,-2.6599998474121094,0,-0.02244142699219631,-2.2000152588763746,39.88999938964844,6.2500298023513645,40.040000915527344,-3.500011920940013,40.43999862670898,-0.02244142699219631
792,2011-06-28,40.77999877929688,40.79999923706055,40.400001525878906,40.599998474121094,1821700.0,0.005671998682212687,2.6363226522402554,0.33962399953936967,62.32224810553161,48.21337776420269,-0.20613046065817997,-0.3162653354913374,-0.5349147682855531,-2.7321949045866276,13.820371997721924,0.3999977111816406,-0.15789661905338903,0.30799884796143573,-0.4873981396094038,1.1033958355322753,-0.08969964582398404,0.7056973417468555,0.33237903414916303,96.09351949813046,38.647307433846635,0.39769849378542144,6,-0.4049987792968821,0.055000305175774145,-0.2824993133544993,-1.4599990844726634,-4.199996948242195,1,-0.05272186796320266,-1.9818143986683312,40.54999923706055,-2.2000152588763746,39.88999938964844,6.2500298023513645,40.040000915527344,-0.05272186796320266
793,2011-06-29,41.40999984741211,41.5,40.81999969482422,40.88999938964844,1985200.0,0.015448776041530055,-1.0606074617807704,2.8888865341413688,66.02563998063303,51.18063189074813,-0.8135116685830255,-0.9583866806077879,-1.0964110783045768,-3.304199194834993,12.619215561491542,0.7200012207031179,-0.08249699285755696,0.9144998550415053,0.037316113437299236,1.7916835966457114,0.47590798423940583,1.3530917258436048,-1.8600006103515625,95.38460936537156,32.471369490868376,0.4385918708021016,6,-0.8850002288818359,-0.5750007629394531,-0.8350000381469727,-2.0900001525878906,-3.970001220703132,2,-0.07631006662777351,2.6363226522402554,40.77999877929688,-1.9818143986683312,40.54999923706055,-2.2000152588763746,39.88999938964844,-0.07631006662777351
794,2011-06-30,41.93000030517578,42.41999816894531,41.36000061035156,41.400001525878906,2584400.0,0.01255736439700006,-2.475398354053581,1.0192275244837325,66.87499155600727,53.82395504387631,-1.2712370060670253,-1.461153341678056,-1.5494784860635065,-3.7637079982318014,12.35694366490638,1.05999755859375,-0.03901368073290712,1.376000213623044,0.2927030727986377,2.4592973544474503,0.8343516432108444,1.9176487840352436,-2.3410010528564484,81.22611243870534,19.44428999056462,0.541648570412202,6,-0.9450016021728516,-0.9450016021728516,-1.3550004959106445,-2.6100006103515625,-6.369998931884766,3,-0.09945151331486723,-1.0606074617807704,41.40999984741211,2.6363226522402554,40.77999877929688,-1.9818143986683312,40.54999923706055,-0.09945151331486723
795,2011-07-01,42.150001525878906,42.209999084472656,41.68999862670898,41.849998474121094,1577900.0,0.00524686904607452,1.4762034514078448,0.5660447976046525,65.13158610212506,55.92400264350527,-1.3844302156257982,-1.6184283671458957,-1.7002220803193353,-3.91413891587257,12.745224192263334,0.520000457763679,0.03942390156106512,1.5035013198852525,0.21502126684691802,2.791981372923587,0.8592612933660888,2.147741346404416,-2.447762316894533,88.79681908045212,27.37738353689766,0.6442400265191662,7,-1.1650028228759766,-1.1650028228759766,-1.0300025939941406,-2.8300018310546875,-5.930000305175774,4,-0.10865958873673343,-2.475398354053581,41.93000030517578,-1.0606074617807704,41.40999984741211,2.6363226522402554,40.77999877929688,-0.10865958873673343
796,2011-07-05,42.7400016784668,43.13000106811523,42.150001525878906,42.150001525878906,2648300.0,0.01399763063414472,-2.3220314874082453,1.966647169523422,66.87501788138196,57.98856076481766,-1.8841128946226604,-2.1061246177009565,-2.2191284197278307,-4.429154311611498,13.68802594054636,0.979999542236321,0.15312661685264572,1.9600013732910142,0.3986383338213102,3.521364412760718,1.1793198535561586,2.7406828930258698,-2.9290521110839833,85.71430567607507,27.25182573872746,0.7806815197348528,7,-1.4000015258789062,-1.4000015258789062,-1.610001564025879,-3.420001983642578,-7.730003356933601,1,-0.1270472646684877,1.4762034514078448,42.150001525878906,-2.475398354053581,41.93000030517578,-1.0606074617807704,41.40999984741211,-0.1270472646684877
797,2011-07-06,42.810001373291016,43.099998474121094,42.45000076293945,42.59000015258789,2146800.0,0.0016378028094343744,-1.5999908447265625,0.37288332848414313,73.37805143435004,61.03056690360151,-1.8333769235371662,-2.074564998631871,-2.2054389734701587,-4.403521003782245,14.681777866824325,0.6499977111816406,0.26748848640534106,1.898000907897952,0.12213166459317648,3.6738701512027276,1.0100662862455607,2.7859355295503434,-2.7999087158642553,86.14720759372038,27.61686774962954,0.8879346216523893,7,-1.470001220703125,-1.470001220703125,-1.7450017929077148,-3.490001678466797,-6.180000305175788,2,-0.11492646171023357,-2.3220314874082453,42.7400016784668,1.4762034514078448,42.150001525878906,-2.475398354053581,41.93000030517578,-0.11492646171023357
798,2011-07-07,41.650001525878906,42.959999084472656,41.650001525878906,42.83000183105469,3109400.0,-0.02709646835320656,-1.2203342708434357,-5.3636079900124844,58.67621227444509,62.36119922571494,-0.5405306147449878,-0.8054308163715689,-0.9696352796573819,-3.1536626111087003,15.927377584408795,1.30999755859375,0.3213281146196607,0.6425010681152372,-1.0723743695656864,2.357376505796161,-0.21493665072522816,1.4999387869557026,-1.4527143638108413,16.38422827832203,-39.902351968479365,0.8574377188404627,7,-0.18000030517578125,-0.3100013732910156,-0.6300020217895508,-2.3300018310546875,-4.220001220703125,3,-0.12172867968981982,-1.5999908447265625,42.810001373291016,-2.3220314874082453,42.7400016784668,1.4762034514078448,42.150001525878906,-0.12172867968981982
799,2011-07-08,41.91999816894531,42.099998474121094,41.40999984741211,41.47000122070313,2159400.0,0.006482512201077428,-1.4210491092342492,-0.3813532473410214,62.06291048001152,63.96059088021509,-0.5764218593346229,-0.9666849537007636,-1.2052280176500005,-3.327645993009668,17.117405896201525,0.6899986267089844,0.3832264697836649,0.811997795104979,-0.8672833300809941,2.491278920290952,-0.027642767488003983,1.651638357697962,-1.5467481725144197,29.651044161743172,-27.553966194569995,0.8396405625929851,7,-0.34999847412109375,-0.5799980163574219,-0.899998664855957,-2.5999984741210938,-4.869998931884766,4,-0.1068702227557623,-1.2203342708434357,41.650001525878906,-1.5999908447265625,42.810001373291016,-2.3220314874082453,42.7400016784668,-0.1068702227557623
800,2011-07-11,41.2599983215332,41.72999954223633,41.11000061035156,41.709999084472656,1186300.0,-0.01574427185688765,1.5305992168219789,-1.00000847716254,52.99000638106288,63.81518491061649,0.33341090126214823,-0.2443947863284066,-0.503599423070753,-2.578807143220928,17.67627762720858,0.80999755859375,0.4763049110871549,0.10449810028076456,-1.5329649872144557,1.7419611877759849,-0.7142334434668456,0.9232296440283747,-0.7213432608012482,7.425627583654242,-46.7103718981761,0.8187315437476096,7,0.5050029754638672,0.0800018310546875,-0.17499923706054688,-1.9399986267089844,-4.369998931884766,0,-0.13814825933396635,-1.4210491092342492,41.91999816894531,-1.2203342708434357,41.650001525878906,-1.5999908447265625,42.810001373291016,-0.13814825933396635
801,2011-07-12,41.459999084472656,41.63000106811523,41.2599983215332,41.290000915527344,1471600.0,0.0048473284313022,-2.2173682290111167,-0.3777730682829653,55.3017748607138,63.035132327858946,0.3085117735325582,-0.4111310245396993,-0.6452492500841345,-2.6918957851863112,17.384753024582956,0.37000274658202414,0.6122124938044777,0.2699989318847642,-1.3623329524953718,1.9023308162649002,-0.5461670103053038,1.0861648740748322,-0.7658632632977032,17.58788190144652,-34.79050333314777,0.8161659421900688,7,0.5150012969970703,-0.11999893188476562,-0.5500001907348633,-2.1399993896484375,-4.279998779296875,1,-0.12638683018524177,1.5305992168219789,41.2599983215332,-1.4210491092342492,41.91999816894531,-1.2203342708434357,41.650001525878906,-0.12638683018524177
802,2011-07-13,41.47000122070313,41.72000122070313,41.290000915527344,41.54999923706055,1363900.0,0.00024124786423884714,1.047610830056004,-0.4705816354007301,58.925498373299625,62.24622770482191,0.45447213898486183,-0.4148362920312323,-0.6017063155335194,-2.6451812416812857,17.04012450299134,0.43000030517578836,0.7706512901612399,0.26250095367432635,-1.3741699553271687,1.8991718626758214,-0.5558345008264212,1.0808364081750739,-0.6297134847117647,19.4595085016273,-36.13955857212582,0.818335454500746,7,0.6499996185302663,-0.13000106811524148,-0.6000022888183665,-2.1500015258789134,-5.20000076293946,2,-0.15577532454821585,-2.2173682290111167,41.459999084472656,1.5305992168219789,41.2599983215332,-1.4210491092342492,41.91999816894531,-0.15577532454821585
803,2011-07-14,40.86999893188477,41.459999084472656,40.849998474121094,41.459999084472656,1947000.0,-0.014468345096619317,1.0677981443765558,7.375184778981063,56.951401309008794,61.14360656626652,1.0837922076166677,0.20762465220624193,0.03533437542251505,-1.9947285448450742,16.97772703901649,0.6200027465820384,0.8436578370229029,-0.3450012207031179,-1.9736210607519666,1.2836186193457308,-1.1593111407275387,0.4693086993213029,2.2600021362304545,1.6000366210943184,-54.90947191359885,0.8143099200244239,7,1.1200008392333913,0.4700012207031179,-0.05249977111817117,-1.549999237060554,-5.129997253417976,3,-0.10374352763835548,1.047610830056004,41.47000122070313,-2.2173682290111167,41.459999084472656,1.5305992168219789,41.2599983215332,-0.10374352763835548
804,2011-07-15,40.83000183105469,41.04999923706055,40.61999893188477,40.91999816894531,1356000.0,-0.000978642081609693,1.457155313351458,0.15253612646688186,58.020497811431575,60.35348564507836,1.0631466120560447,0.2734559118071189,0.1291101688291505,-1.8942614642145017,17.098603422992316,0.43000030517577414,0.8647963759311281,-0.392498397827147,-2.0121010858906914,1.2271042902363973,-1.2022997418589156,0.4173029462046216,2.2543991851806595,18.919169702384526,-40.3607986051486,0.8098013440317712,7,1.0449981689453125,0.5099983215332031,-0.09250259399414062,-1.5100021362304688,-5.0,4,-0.08327213748231865,1.0677981443765558,40.86999893188477,1.047610830056004,41.47000122070313,-2.2173682290111167,41.459999084472656,-0.08327213748231865
805,2011-07-18,39.77000045776367,40.61000061035156,39.61000061035156,40.58000183105469,2397900.0,-0.025961335433612343,1.2988533970578564,9.000381485249237,43.76997992714298,57.78625920571847,1.9557045946729659,1.3415974120444432,1.2294250816307226,-0.7753482770386952,16.951547113546212,1.220001220703125,0.7848561600928718,-1.4139997482299833,-3.1353267367227033,0.3073272402627367,-2.2746632424763433,-0.5533362539836233,3.215824475097655,7.582928963487366,-49.31050151242,0.8606634942463598,7,1.5849990844726562,1.5699996948242188,0.967498779296875,-0.4500007629394531,-3.3500022888183594,0,-0.06839329115904347,1.457155313351458,40.83000183105469,1.0677981443765558,40.86999893188477,1.047610830056004,41.47000122070313,-0.06839329115904347
806,2011-07-19,40.77999877929688,40.83000183105469,39.90999984741211,40.0,1887000.0,0.025395984659488224,1.0909019975031211,-0.9629598232997634,50.0,55.18869793523514,0.7134707512697176,0.3395570934988186,0.27230774620166187,-1.7245940970971247,16.69465006466805,1.0600013732910156,0.676252198994824,-0.3980012893676701,-2.1243258441886894,1.3283232654533492,-1.2611635667781798,0.46516098804283956,2.0032766942138593,55.45013414713533,3.370039891267801,0.86316227741051,7,0.5050010681152273,0.5600013732910085,-0.1549997329711985,-1.4599990844726634,-4.6899986267089915,1,-0.0953898848967919,1.2988533970578564,39.77000045776367,1.457155313351458,40.83000183105469,1.0677981443765558,40.86999893188477,-0.0953898848967919
807,2011-07-20,40.77000045776367,40.90999984741211,40.38000106811523,40.72000122070313,1035600.0,-0.0002451770925085972,2.212133122175127,0.06410168629444628,45.015579655892836,53.670849866507105,0.4511015433194743,0.36512514937973606,0.3329372979515739,-1.6627052626297143,16.029779834794443,0.5299987792968821,0.5566306038970765,-0.4059995651245103,-2.134210923103865,1.3222117928548442,-1.270105244114184,0.4581061138651634,1.8228785239575203,62.702746171896585,15.435291671388313,0.8641056789896756,7,0.08499908447265625,0.5699996948242188,-0.16500186920166016,-1.4500007629394531,-5.180000305175781,2,-0.0880549451135525,1.0909019975031211,40.77999877929688,1.2988533970578564,39.77000045776367,1.457155313351458,40.83000183105469,-0.0880549451135525
808,2011-07-21,40.4900016784668,41.0,40.36000061035156,40.959999084472656,2017000.0,-0.006867764928944364,1.3272737361196845,-9.400091554132716,38.34951905775695,51.03602859736771,0.6137975069888881,0.6841382290406273,0.6526533500185394,-1.3260095189321817,15.858134318715006,0.6399993896484375,0.35649585024015096,-0.6884984970092773,-2.412365906912086,1.0353689128935315,-1.5504322019606818,0.17343520794212708,1.9239046009722145,61.111243566003594,17.390013860370814,0.8619337049514046,7,0.17999839782714844,0.8499984741210938,0.12749767303466797,-1.1700019836425781,-3.920001983642578,3,-0.10422329083150883,2.212133122175127,40.77000045776367,1.0909019975031211,40.77999877929688,1.2988533970578564,39.77000045776367,-0.10422329083150883
809,2011-07-22,40.36000061035156,40.709999084472656,40.31999969482422,40.66999816894531,1402200.0,-0.0032106955476954857,1.0,0.6595729138766466,35.30376032912909,49.07089014715284,0.5579122157353993,0.8847011601455819,0.7862182872426615,-1.1466770057019886,16.614702416923915,0.3899993896484375,0.09772183984091498,-0.8344995498657255,-2.5193737763673383,0.8503746766358873,-1.6769366631165354,0.007937563385084445,1.8856713289422018,53.956858224930016,15.279030389119313,0.8424371132508065,7,0.30500030517578125,0.9799995422363281,0.2924985885620117,-1.0400009155273438,-2.520000457763672,4,-0.11446974385574771,1.3272737361196845,40.4900016784668,2.212133122175127,40.77000045776367,1.0909019975031211,40.77999877929688,-0.11446974385574771
810,2011-07-25,39.72000122070313,40.02999877929688,39.61000061035156,40.02999877929688,2698900.0,-0.01585726907755014,1.7096869462493076,1.0,25.40714467218757,45.749264570649935,1.0688960782094128,1.59298486990064,1.4008188283298395,-0.4591298677720914,17.75782318982236,0.75,-0.038276095629043994,-1.465999031066886,-3.180045360920751,0.24804729878697884,-2.323022195993815,-0.6089758661399571,2.3675304388540965,7.913716449860547,-23.789259593255903,0.8570231649269309,7,0.9449996948242116,1.6199989318847585,1.009998321533196,-0.40000152587891336,-1.6500015258789134,0,-0.0979355304657159,1.0,40.36000061035156,1.3272737361196845,40.4900016784668,2.212133122175127,40.77000045776367,-0.0979355304657159
811,2011-07-26,39.63999938964844,39.90999984741211,39.560001373291016,39.90999984741211,2178100.0,-0.0020141447279965474,1.592576894276551,0.870976077968104,24.22761655765325,41.893944368911455,0.9650685216534001,1.6878533748843836,1.442362842048034,-0.34577359457634316,18.469909795129087,0.34999847412109375,-0.23722188329461602,-1.5005008697509794,-3.3300536933471108,0.32905195384515196,-2.415277281549045,-0.5857244579529137,2.2988804069564495,5.555423100663069,-18.465083177774375,0.9147764117980661,7,0.8700008392333984,1.7000007629394531,1.0900001525878906,-0.31999969482421875,-1.1599998474121094,1,-0.08123111176293296,1.7096869462493076,39.72000122070313,1.0,40.36000061035156,1.3272737361196845,40.4900016784668,-0.08123111176293296
812,2011-07-27,38.63000106811523,39.75,38.29999923706055,39.75,3144100.0,-0.025479271873978915,1.5892895460165326,4.148137159326946,24.833313518087806,38.32526794769801,1.7096335887225464,2.665164967911174,2.3987950679050627,0.6904480085061309,19.643604744654347,1.4500007629394531,-0.3639229953880019,-2.4029993057251033,-4.5473196938269425,-0.2586789176232642,-3.4751594997760193,-1.3308391116741873,3.118568454624551,12.222286585408664,-12.236883323071236,1.0721601940509196,7,1.0449981689453196,2.0849990844726634,2.127497673034675,0.6899986267089915,-0.40000152587889914,2,-0.06575202809465686,1.592576894276551,39.63999938964844,1.7096869462493076,39.72000122070313,1.0,40.36000061035156,-0.06575202809465686
813,2011-07-28,38.25,38.65999984741211,37.97999954223633,38.59000015258789,2191200.0,-0.009836941693198042,1.833337306980108,0.30357185431929534,19.9672847599427,34.097133164199235,1.8762074463376734,2.947403313183969,2.708104306605918,1.0956869452819973,20.102544246042527,0.6800003051757812,-0.549343858521965,-2.625000381469725,-5.093526670078653,-0.1564740928607975,-3.859263525774189,-1.3907372371652613,3.153712494171856,9.890128316376792,-13.337601471891102,1.2342631443044632,7,1.239999771118164,2.3050003051757812,2.5124988555908203,1.0699996948242188,-0.5200004577636719,3,-0.06954247967090477,1.5892895460165326,38.63000106811523,1.592576894276551,39.63999938964844,1.7096869462493076,39.72000122070313,-0.06954247967090477
814,2011-07-29,37.7599983215332,38.2400016784668,37.56999969482422,37.790000915527344,1969200.0,-0.012810501397824803,-2.2683035755822067,0.08824288390983855,20.538732647630155,31.515883466475593,2.1064481257901733,3.2769940565447513,3.1389608342254434,1.604660878573938,19.777217916403462,0.6800003051757812,-0.7926139252121587,-2.9065019607543974,-5.6848192040393215,-0.12818471746947324,-4.295660582396863,-1.5173433391119318,3.2328686184063926,7.72352428536425,-16.780031589507303,1.3891586216424623,7,1.5250015258789062,2.5900020599365234,3.022500991821289,1.5600013732910156,-0.3299980163574219,4,-0.031514795540400486,1.833337306980108,38.25,1.5892895460165326,38.63000106811523,1.592576894276551,39.63999938964844,-0.031514795540400486
815,2011-08-01,37.56999969482422,38.18999862670898,37.38999938964844,38.0099983215332,1948000.0,-0.005031743515746756,1.0000000000000178,14.665352828989192,17.200681370512086,27.871514729865822,2.1809036292062416,3.274144580447782,3.245754814731754,1.806492359184638,19.480383918133942,0.7999992370605398,-1.0054020366708585,-2.8675004959106474,-5.876406258034983,0.1414052662136882,-4.371953376972812,-1.3630476148484831,2.943665830799226,7.142867955489152,-17.48218553881714,1.5044528810621662,8,1.625,2.690000534057617,3.117499351501465,1.75,0.020000457763671875,0,0.007186597283919349,-2.2683035755822067,37.7599983215332,1.833337306980108,38.25,1.5892895460165326,38.63000106811523,0.007186597283919349
816,2011-08-02,37.310001373291016,37.66999816894531,37.27000045776367,37.27999877929688,2360000.0,-0.006920370605406734,-15.000152590218967,-0.06818792644545518,16.343024192478197,24.685675233930866,2.1198436208214986,3.2743610861582084,3.423614622925342,2.0882685084178974,18.436142412910137,0.3999977111816406,-1.2500360680422276,-2.8559988021850558,-5.9682726888535385,0.25627508448342695,-4.4121357455192936,-1.299861858850818,2.703877570576431,1.6129404399515779,-22.68792154596001,1.55613694333424,8,1.8249988555908203,2.8899993896484375,3.377497673034668,2.829998016357422,0.039997100830078125,1,0.02036982829159739,1.0000000000000178,37.56999969482422,-2.2683035755822067,37.7599983215332,1.833337306980108,38.25,0.02036982829159739
817,2011-08-03,37.88999938964844,38.040000915527344,37.13999938964844,37.310001373291016,2287700.0,0.01554537644087639,1.0454555306540898,19.3315956770548,25.811661469960796,23.292579946397957,1.2162577717841287,2.431536001574365,2.7729716884789255,1.5302889252158423,17.115731706103336,0.9000015258789062,-1.310395026525164,-2.030000686645508,-5.038367888786951,0.9783665154959351,-3.5341842877162293,-0.5258170855747863,1.6299814267203274,49.34209040327863,21.253918140211333,1.5041836010707217,8,1.0349998474121094,2.2450008392333984,2.7950000762939453,2.25,-1.0400009155273438,2,0.015571395146263267,-15.000152590218967,37.310001373291016,1.0000000000000178,37.56999969482422,-2.2683035755822067,37.7599983215332,0.015571395146263267
818,2011-08-04,36.58000183105469,37.66999816894531,36.47999954223633,37.47000122070313,3174900.0,-0.03457370228809353,-1.1834757715109645,-1.5344869543484532,21.39970262788239,21.747684646259437,2.1381433677572232,3.5228448315796186,3.9953231726237277,2.851238443654033,17.20415748644324,1.4099998474121094,-1.543148762656564,-3.086498260498047,-6.326583906741973,0.1535873857458796,-4.70654108362001,-1.4664554373760836,2.4639826999700105,5.681941331761218,-22.592558952306916,1.620042823121965,8,1.674997329711914,3.2249984741210938,4.024997711181641,3.55999755859375,0.25,3,0.045106550808886814,1.0454555306540898,37.88999938964844,-15.000152590218967,37.310001373291016,1.0000000000000178,37.56999969482422,0.045106550808886814
819,2011-08-05,37.43999862670898,37.70000076293945,36.70000076293945,36.849998474121094,4013300.0,0.0235100260417207,-1.2472021842465078,-0.6629219743857772,33.88654449062888,22.689840181641806,0.9167963293047237,2.434844643742487,3.0710183305025964,2.011776476777108,17.63178145980605,1.1199989318847656,-1.7397178554124721,-2.0025014877319407,-5.205847489039684,1.2008445135758024,-3.6041744883858158,-0.4008284870780656,1.0911889065580453,56.14032739489482,24.205493730231233,1.6016730006538717,8,0.7550010681152415,2.365001678466804,3.2400007247924876,2.7000007629394602,0.12000274658203836,4,0.0077457512330267875,-1.1834757715109645,36.58000183105469,1.0454555306540898,37.88999938964844,-15.000152590218967,37.310001373291016,0.0077457512330267875
820,2011-08-08,35.560001373291016,37.04999923706055,35.560001373291016,36.83000183105469,4437500.0,-0.05021360369593619,-1.3464524830065812,-2.1525425920538197,17.7777421948107,21.973187474659298,2.396677378871864,4.074836263031365,4.859667273429714,3.908450758208936,18.77722534761635,1.8799972534179616,-1.9370039373165397,-3.597498893737793,-7.118496662050397,-0.07650112542518883,-5.357997777894099,-1.8370000095814873,2.5609485617698695,0.0,-27.763985923214953,1.760498884156302,8,2.094999313354492,3.7849998474121094,5.424997329711914,4.579998016357422,2.4499969482421875,0,0.05258714453507629,-1.2472021842465078,37.43999862670898,-1.1834757715109645,36.58000183105469,1.0454555306540898,37.88999938964844,0.05258714453507629
821,2011-08-09,36.22000122070313,36.2400016784668,34.36999893188477,35.86000061035156,4043800.0,0.018560174969729948,8.34997806557436,-0.28346494534772865,23.999970354313916,21.880593789795533,1.3416187988839212,3.1643801752034904,4.130223927689634,3.264824037653703,20.198686830888935,1.8700027465820241,-2.1142291638875435,-2.6754991531372028,-6.254451986267512,0.9034536799931061,-4.464975569702354,-0.8860227365720519,1.479999542236321,50.40875446563614,25.946288969036907,1.7894764165651535,8,0.2949981689453054,2.529998779296868,4.764997482299798,4.139997482299798,1.7199974060058452,1,0.037824375640873154,-1.3464524830065812,35.560001373291016,-1.2472021842465078,37.43999862670898,-1.1834757715109645,36.58000183105469,0.037824375640873154
822,2011-08-10,35.009998321533196,36.77000045776367,34.919998168945305,35.72999954223633,2677100.0,-0.03340703639949927,-3.111109227313137,-1.9999999999999802,21.694176119346494,22.072470607507064,2.2172955272901405,4.074503251406192,5.250777925346775,4.474430503005465,21.318032243886403,1.8500022888183665,-2.2217337933589434,-3.56250190734864,-7.324494122526673,0.19949030782939303,-5.44349801493766,-1.68150579975962,2.040000915527351,19.21919032235854,-0.582358042600724,1.8809961075890178,8,1.2950019836425852,3.7250003814697337,6.330001831054695,5.755002975463874,3.4200019836425852,2,0.06683805383528574,8.34997806557436,36.22000122070313,-1.3464524830065812,35.560001373291016,-1.2472021842465078,37.43999862670898,0.06683805383528574
823,2011-08-11,36.63000106811523,37.0099983215332,34.919998168945305,35.150001525878906,2063100.0,0.046272574243045206,-1.1546323843157373,-2.0555514347475645,33.303485105085215,23.490776436113183,0.383677521499898,2.2351614843046193,3.56668853648015,2.8774986428022444,23.02772939006047,2.0900001525878977,-2.2968093381375283,-1.730499267578132,-5.424611350440912,1.9636128152846481,-3.577555309009526,0.11655677385326157,-2.2600021362304545,67.86789470066643,50.22272016998953,1.8470560414313906,8,-0.35000228881835227,2.0349979400634837,4.709999084472663,4.135000228881843,1.279998779296882,3,0.006005935014764763,-3.111109227313137,35.009998321533196,8.34997806557436,36.22000122070313,-1.3464524830065812,35.560001373291016,0.006005935014764763
824,2011-08-12,37.43000030517578,37.77000045776367,36.560001373291016,36.75,1873300.0,0.021840000374909074,-1.2830223988023262,0.4594598077701305,39.894077283853335,26.012264870928878,-0.5230599993651879,1.2304691879433989,2.716380226066022,2.099388935282647,24.794447790435985,1.2099990844726562,-2.3008021286855964,-0.7604999542236328,-4.28515287587431,2.7641529674270444,-2.522826415048968,1.0018265066017022,-3.0072013854980426,89.99999999999999,68.18580811850718,1.7623264608253377,8,-1.2250003814697266,0.8049983978271484,3.9750003814697266,3.335000991821289,0.7700004577636719,4,-0.016029881625144626,-1.1546323843157373,36.63000106811523,-3.111109227313137,35.009998321533196,8.34997806557436,36.22000122070313,-0.016029881625144626
825,2011-08-15,37.04999923706055,37.560001373291016,36.66999816894531,37.4900016784668,2803500.0,-0.010152312717525924,2.0689668780089976,-0.6470621234390602,38.8649973611989,28.514706334120067,-0.25097026480747786,1.4717012614831049,3.0554487252971683,2.494182589374617,26.055074389133804,0.8900032043457031,-2.253064385498277,-1.0045009613037124,-4.482131670467638,2.473129747860213,-2.7433163158856715,0.7343143932782468,-2.4933122558593723,78.82350301248748,52.68264744378167,1.7388153545819618,8,-0.8449993133544922,1.0,4.405000686645508,3.7150020599365234,0.31999969482422586,0,0.013765240127733058,-1.2830223988023262,37.43000030517578,-1.1546323843157373,36.63000106811523,-3.111109227313137,35.009998321533196,0.013765240127733058
826,2011-08-16,36.88999938964844,37.2400016784668,36.56999969482422,36.790000915527344,1885700.0,-0.004318484499510111,-1.4814846211446897,-0.22726799833541406,41.9294875174767,30.30557589495517,-0.17524156675025893,1.396952097982492,3.1792275578152527,2.665320717067857,27.701676492190273,0.6700019836425781,-2.1877072735561782,-0.9700008392333999,-4.234392868242637,2.294391189775837,-2.602196853738022,0.6621951752712221,-2.2047798693847653,69.12279433712,39.51852263790692,1.6321960145046193,8,-0.8199996948242188,1.155000686645515,4.662501335144043,4.130001068115234,0.6700019836425781,1,0.03036050285755887,2.0689668780089976,37.04999923706055,-1.2830223988023262,37.43000030517578,-1.1546323843157373,36.63000106811523,0.03036050285755887
827,2011-08-17,37.18000030517578,37.38000106811523,36.810001373291016,37.18999862670898,1892600.0,0.00786123394755922,1.9230513414909198,-0.09998474097803225,44.99532173008203,32.92731135075513,-0.6443024961038333,0.8687484598786028,2.8524049215881035,2.3882575010192895,29.475813369786653,0.5699996948242116,-2.0785325429154824,-0.500499916076663,-3.472903029451402,2.471903197298076,-1.9867014727640324,0.9857016406107064,-2.3713895474121074,79.29825688552309,45.25048381161452,1.4862015566873685,8,-1.1100006103515625,0.8649997711181712,4.477499961853027,3.8400001525878906,-0.20999908447264914,2,0.020441052052046382,-1.4814846211446897,36.88999938964844,2.0689668780089976,37.04999923706055,-1.2830223988023262,37.43000030517578,0.020441052052046382
828,2011-08-18,36.27000045776367,36.540000915527344,35.77000045776367,36.45000076293945,1909900.0,-0.0244755201705964,3.2777730682829653,18.0030522701387,43.29433481045647,33.97262138629153,0.2426125365796281,1.5245508189730188,3.7281117793854293,3.315136059170399,31.731068605799713,1.4099998474121094,-1.9550577503920437,-1.1994997024536147,-3.920679667274392,1.5216802623671626,-2.5600896848640033,0.16109027995677394,-1.3429341119999947,25.0,-11.866307058456066,1.3605899824103889,8,-0.20000076293945312,1.644998550415039,5.460000038146973,4.75,0.9599990844726562,3,0.05955334491730779,1.9230513414909198,37.18000030517578,-1.4814846211446897,36.88999938964844,2.0689668780089976,37.04999923706055,0.05955334491730779
829,2011-08-19,35.7400016784668,36.4900016784668,35.58000183105469,36.02999877929688,1642500.0,-0.014612593675427665,-1.9836217301306385,1.6110922731319006,42.00873749436541,36.66495419735316,0.5655844288644332,1.7820509581028645,4.211471502231134,3.85527090658141,34.09984938621695,0.9099998474121094,-1.966555397956796,-1.4984985351562514,-3.9583594445357946,0.9613623742232917,-2.728428989846023,-0.26856808046647984,-0.6992179682231168,8.080802242580123,-31.200906364014234,1.22993045468977,8,0.3299980163574219,1.9699974060058594,5.9249982833862305,5.279998779296875,1.4599990844726562,4,0.06071623019124606,3.2777730682829653,36.27000045776367,1.9230513414909198,37.18000030517578,-1.4814846211446897,36.88999938964844,0.06071623019124606
830,2011-08-22,35.83000183105469,36.27999877929688,35.70000076293945,36.27999877929688,1149300.0,0.002518191056552599,1.5777864433216415,1.5517291274779201,43.43971541263512,38.82492587049996,0.5787760340098771,1.4605631671976198,4.062021288886378,3.7782684630453645,35.74562595071866,0.579998016357429,-1.8027325284933724,-1.213998413085939,-3.452948600683456,1.0249517745115782,-2.333473506884701,-0.09452331928717683,-0.6800494509102109,13.888894775769936,-28.911877853824308,1.1194750937987599,8,0.5149974822998047,1.8549976348876953,5.777498245239258,5.189998626708984,0.6799964904785156,0,0.06614565478002943,-1.9836217301306385,35.7400016784668,3.2777730682829653,36.27000045776367,1.9230513414909198,37.18000030517578,0.06614565478002943
831,2011-08-23,36.41999816894531,36.5,35.650001525878906,35.93000030517578,1851100.0,0.016466545010870304,1.6153737807669284,-1.0888915262283236,43.489804717117565,41.246662381363414,0.022498677580799153,0.6503050512413182,3.4033755535738663,3.208824376618999,37.3081638323139,0.8499984741210938,-1.8095593999572088,-0.4630020141601534,-2.3516390532292917,1.4256350249089849,-1.4073205336947225,0.4813165053744157,-1.1652438656960697,46.66648299597991,4.49927417256044,0.9443185195345687,8,-0.07499885559082031,1.2650012969970703,4.927501678466797,4.600002288818359,1.7400016784667969,1,0.026084591177972793,1.5777864433216415,35.83000183105469,-1.9836217301306385,35.7400016784668,3.2777730682829653,36.27000045776367,0.026084591177972793
832,2011-08-24,36.09000015258789,36.52000045776367,35.939998626708984,36.2400016784668,1472900.0,-0.009060901508743169,-1.577759693471,-0.30612689762553524,47.62365676139776,42.837792565398146,0.5831279230526079,0.8224217743002242,3.648190941672482,3.552075894901378,37.7320275006682,0.5800018310546875,-1.4998233499295992,-0.6659999847412124,-2.394843138201452,1.0628431687190272,-1.5304215614713357,0.19842159198891096,-0.734636003158073,53.1248758235383,6.080522832163936,0.8644215767301199,8,0.5850009918212891,1.5949993133544922,5.222499847412109,4.930000305175781,2.6899986267089915,2,0.0407315382235518,1.6153737807669284,36.41999816894531,1.5777864433216415,35.83000183105469,-1.9836217301306385,35.7400016784668,0.0407315382235518
833,2011-08-25,35.59000015258789,36.29999923706055,35.54999923706055,36.18000030517578,1598300.0,-0.013854253197173927,-1.2387993418243308,3.933294339046844,40.703522404356555,42.92773091212073,1.0282177455344126,1.1730672937967697,4.068337083115857,4.058883975580798,38.027094514812156,0.75,-1.280343345868161,-1.0329999923706055,-2.6854946933325223,0.6194947085913114,-1.8592473428515603,-0.2067526418896506,-0.1380505508247154,4.12380053484348,-40.04449837597392,0.8262473504809574,8,0.9650001525878906,2.094999313354492,5.507499694824219,5.534999847412109,1.6500015258789062,3,0.03877496662541868,-1.577759693471,36.09000015258789,1.6153737807669284,36.41999816894531,1.5777864433216415,35.83000183105469,0.03877496662541868
834,2011-08-26,36.56999969482422,36.56999969482422,34.93000030517578,35.47999954223633,1745200.0,0.02753581168965158,2.009172770764724,-1.8474574079462063,55.580101694357985,44.784964726916186,-0.09677924306620866,0.10471367743574689,3.0195144954056587,3.0967294688483733,38.178278543358815,1.6399993896484375,-0.8715847508774743,0.006499481201174717,-1.5569143514073858,1.5699133138097352,-0.7752074351031055,0.788206397505455,1.2000007629394531,100.0,48.16915125397058,0.7817069163042788,8,-0.41499900817871094,0.9699993133544922,4.435000419616699,4.5600013732910085,0.8899993896484375,4,0.01804757596171158,-1.2387993418243308,35.59000015258789,-1.577759693471,36.09000015258789,1.6153737807669284,36.41999816894531,0.01804757596171158
835,2011-08-29,37.84000015258789,37.84000015258789,36.84000015258789,36.93000030517578,1244300.0,0.0347279318666065,1.1978025663275358,0.8348621284607873,58.38508777160462,46.613364755152624,-1.3890016607878124,-1.2058462471397036,1.6985428156152125,1.8495854622603787,37.58075499302487,1.2700004577636719,-0.6425059559462625,1.2629999160766587,-0.3411404002115148,2.8671402323648323,0.4609297579325684,2.065070074220749,-2.9099998474121094,100.0,46.00687881962523,0.8020701581440877,8,-1.4549999237060547,-0.6400012969970632,3.1625003814697266,3.3600006103515625,-0.8199996948242188,0,-0.01691330304090044,2.009172770764724,36.56999969482422,-1.2387993418243308,35.59000015258789,-1.577759693471,36.09000015258789,-0.01691330304090044
836,2011-08-30,38.06999969482422,38.18999862670898,37.400001525878906,37.63000106811523,1765000.0,0.0060782119796212175,1.3235328766893022,0.4835150554808065,67.62674314815493,49.127967134938494,-1.6025397802250083,-1.45034944531794,1.407588078674891,1.6427344493896214,36.714931483136525,0.789997100830071,-0.5502102778435898,1.4549995422363295,-0.25477982652112985,3.164778910993789,0.6001098578575963,2.309889226615063,-3.1399993896484375,96.31904927397869,36.36052373287657,0.8548896843787308,8,-1.510000228881836,-0.9300003051757812,2.9325008392333984,3.270000457763672,-0.2599983215332031,1,-0.0409771837613937,1.1978025663275358,37.84000015258789,2.009172770764724,36.56999969482422,-1.2387993418243308,35.59000015258789,-0.0409771837613937
837,2011-08-31,38.47999954223633,38.59000015258789,38.15999984741211,38.2599983215332,1748800.0,0.01076963096135386,-1.0476294277929155,0.500004334896778,62.38286520267962,51.248914956296616,-2.021303791678065,-1.911906037662419,0.9430419243556898,1.2615360661359603,36.270317454034995,0.5200004577636719,-0.3965266564230703,1.8354993820190444,0.016240670254823897,3.654758093783265,0.9258700261369341,2.7451287379011546,-3.4195993041992168,96.99451871755292,36.46522762715671,0.9096293558821107,8,-1.7199993133544922,-1.4200000762939453,2.445000648498535,2.8600006103515625,-0.00999832153319602,2,-0.008316000484173136,1.3235328766893022,38.06999969482422,1.1978025663275358,37.84000015258789,2.009172770764724,36.56999969482422,-0.008316000484173136
838,2011-09-01,38.22999954223633,38.47000122070313,38.0,38.38999938964844,1822900.0,-0.006496881574169389,1.937475413353592,-0.7272679983354141,55.78034602419468,52.7790936818332,-1.6360923896412771,-1.614743001409849,1.1463940882706751,1.5281588190422966,35.3395190219167,0.4799995422363281,-0.2824200514266906,1.5029994964599638,-0.44876674116824233,3.45476573408817,0.5271163776458607,2.478882615274067,-2.957823309326173,90.16391733988432,31.984303390113,0.9758831188141018,9,-1.4699993133544922,-1.7150001525878906,1.9650001525878906,2.4850006103515625,1.0100021362304688,3,0.01438658759210587,-1.0476294277929155,38.47999954223633,1.3235328766893022,38.06999969482422,1.1978025663275358,37.84000015258789,0.01438658759210587
839,2011-09-02,37.72999954223633,37.959999084472656,37.52000045776367,37.63000106811523,1787000.0,-0.013078734135154813,-1.7499940395298381,-0.6249910592948016,54.829552227807,54.04463110574119,-0.920976031674023,-1.1509106822859536,1.6058695258256819,2.0337399900763202,34.559974543116425,0.7099990844726562,-0.2399568700978918,0.9884994506835909,-0.9896999090254042,2.966698810392586,-0.0006002291709066299,1.9775991305380884,-2.258753874145512,50.85710797991071,-4.516578325239124,0.9890996798544979,9,-0.9699993133544922,-1.25,2.2925004959106445,2.825000762939453,1.2099990844726491,4,-0.01298695652569537,1.937475413353592,38.22999954223633,-1.0476294277929155,38.47999954223633,1.3235328766893022,38.06999969482422,-0.01298695652569537
840,2011-09-06,37.43000030517578,37.4900016784668,36.52999877929688,36.79999923706055,1897400.0,-0.00795121231646756,1.559994710313344,6.300106813152829,53.760455893978936,55.18581456983689,-0.413648750435776,-0.7416578596450307,1.8658583917614848,2.33954861918518,33.24756232672358,1.200000762939446,-0.10523058874206725,0.5950002670288086,-1.3239519624152578,2.513952496472875,-0.36447584769322106,1.5544763817508382,-1.771629368015141,43.68936533479482,-9.534327332129386,0.9594761147220325,9,-0.6700000762939453,-0.9500007629394531,2.3874998092651367,2.9200000762939453,2.290000915527351,1,0.0008014635066067033,-1.7499940395298381,37.72999954223633,1.937475413353592,38.22999954223633,-1.0476294277929155,38.47999954223633,0.0008014635066067033
841,2011-09-07,37.59000015258789,37.900001525878906,37.47000122070313,37.83000183105469,1555700.0,0.0042746418944052955,1.263153139587374,-0.3809543993073006,52.9078037977115,55.77294201831619,-0.4360899221181569,-0.8366539954336005,1.645605435245031,2.184591137119064,31.07755321189295,0.470001220703125,0.10807389301017878,0.6865001678466811,-1.2378179289236755,2.6108182646170377,-0.27565888053849363,1.6486592162318559,-1.7557314625016147,51.45634304105224,1.4676671809577897,0.9621590483851776,9,-0.8299999237060547,-1.1100006103515625,2.1374998092651367,2.6700000762939453,2.1100006103515625,2,-0.015163599162288821,1.559994710313344,37.43000030517578,-1.7499940395298381,37.72999954223633,1.937475413353592,38.22999954223633,-0.015163599162288821
842,2011-09-08,37.349998474121094,37.72000122070313,37.29999923706055,37.400001525878906,2223300.0,-0.006384721401770821,-4.599969482732408,0.20834459190971946,58.463943001906756,57.74632208471066,0.0016074838240456302,-0.4346411168824673,1.8139081684543044,2.433879251657629,29.634034986237346,0.42000198364258523,0.3045846351526009,0.3294984817504911,-1.3829625340265466,2.041959497527529,-0.5267320261380277,1.18572898963901,-1.3503858962847204,42.26797231398422,-10.432095188926027,0.8562305078885176,9,-0.5899982452392578,-0.8699989318847656,2.317502021789551,2.8500022888183594,2.450000762939453,3,0.012316008513056476,1.263153139587374,37.59000015258789,1.559994710313344,37.43000030517578,-1.7499940395298381,37.72999954223633,0.012316008513056476
843,2011-09-09,36.849998474121094,37.04999923706055,36.599998474121094,37.02000045776367,3735400.0,-0.013386881403661621,2.9130579005854744,3.3998321635642355,58.740139600015134,58.09743740756145,0.7812957634575213,0.0871540355159226,2.214610977854065,2.936680052957641,28.640360018433615,0.75,0.45789246164507347,-0.1815013885498047,-1.8862096911227226,1.5232069140231133,-1.03385553983626,0.6708527627366507,-0.6949626417996271,22.377596261063566,-34.48076886073782,0.8523541512864574,9,0.7100009918212891,-0.3699989318847656,2.6800012588500977,3.285001754760742,2.3700027465820384,4,0.04396208449559991,-4.599969482732408,37.349998474121094,1.263153139587374,37.59000015258789,1.559994710313344,37.43000030517578,0.04396208449559991
844,2011-09-12,36.83000183105469,36.959999084472656,36.349998474121094,36.41999816894531,4301000.0,-0.0005426497664701158,-1.2181717297822168,-2.411758106137103,57.961794659659276,58.05040483956752,0.9410094686689661,0.06313238157559198,2.116267040886214,2.954918869956984,28.67707292295117,0.6100006103515625,0.5861879795655653,-0.1714981079101534,-1.8677753525479588,1.524779136727652,-1.0196367302290525,0.6766405144087457,-0.5288681395172361,30.967897539894274,-30.031779423563712,0.8481386223189015,9,0.6399974822998047,-0.3500022888183594,2.199997901916504,2.9749984741210938,2.6499977111816406,0,0.06543577864772243,2.9130579005854744,36.849998474121094,-4.599969482732408,37.349998474121094,1.263153139587374,37.59000015258789,0.06543577864772243
845,2011-09-13,37.560001373291016,37.75,36.84000015258789,36.90999984741211,1738600.0,0.0198207848477705,-1.303794412199291,1.585355414960923,58.878537436651904,57.07838198273386,0.1867544682686244,-0.6605676807586462,1.266877268678492,2.2265902223277436,28.379087700579575,0.9199981689453125,0.8721174963505192,0.533001327514647,-1.1815807079122962,2.2475833629415902,-0.3242896901988246,1.3902923452281186,-1.2100028991699219,78.06454947283449,14.621782922746092,0.8572910177134703,9,-0.09000205993652344,-1.0800018310546875,1.4399986267089844,2.2449989318847656,1.6599998474121165,1,0.036741139588969185,-1.2181717297822168,36.83000183105469,2.9130579005854744,36.849998474121094,-4.599969482732408,37.349998474121094,0.036741139588969185
846,2011-09-14,38.0099983215332,38.34000015258789,37.2599983215332,37.61999893188477,2011800.0,0.011980748982671319,1.0571403659192304,0.5999976524994902,64.67890015282137,57.33349697719405,-0.30469016639015223,-1.0776042484804407,0.6812371480412409,1.7777044003195641,27.7654297106271,1.0800018310546875,0.9363631210081778,0.9269983291626005,-0.8410696882229018,2.695066346548103,0.042964320469849326,1.8110323378553517,-1.6599998474121094,83.41700740127322,17.89789592398688,0.884034008692751,9,-0.5999984741210938,-1.529998779296875,0.4900026321411133,1.3350028991699219,1.4300003051757741,2,0.044988239270749686,-1.303794412199291,37.560001373291016,-1.2181717297822168,36.83000183105469,2.9130579005854744,36.849998474121094,0.044988239270749686
847,2011-09-15,37.93999862670898,38.060001373291016,37.41999816894531,37.81999969482422,1583100.0,-0.0018416126786453546,2.5555296536085534,0.3076900504714456,69.23077883596025,58.82798951183468,-0.3568741501810351,-0.99896552109076,0.6097269548869875,1.853528939658645,27.314470732073747,0.6400032043457031,0.8701039478078769,0.8189987182617102,-0.9900408156881397,2.62803825221156,-0.0855210487132112,1.7235184852366316,-1.4556000518798768,79.89943776393717,6.341005244369754,0.9045197669749243,9,-0.5949993133544851,-1.1849994659423757,-0.3074989318847585,0.8100013732910227,2.1400032043457102,3,0.04638909330353713,1.0571403659192304,38.0099983215332,-1.303794412199291,37.560001373291016,-1.2181717297822168,36.83000183105469,0.04638909330353713
848,2011-09-16,38.43000030517578,38.54999923706055,38.0,38.08000183105469,1893000.0,0.012915173858805806,-1.1568507188056307,2.9166799122613547,66.54806251221785,60.13004621010255,-0.9113616379468894,-1.3901205236935539,0.018387606970833303,1.3741766173265546,25.90594700744652,0.6100006103515696,0.7042637515493979,1.201000404357913,-0.6515066408534835,3.0535074495693095,0.27474688175221473,2.1272539269636113,-1.8192656356811554,94.54550498771495,23.326633309724855,0.9262535226056986,9,-0.9800014495849609,-1.6750011444091797,-0.9100008010864258,0.31999969482421875,1.6899986267089915,4,0.03564920429366358,2.5555296536085534,37.93999862670898,1.0571403659192304,38.0099983215332,-1.303794412199291,37.560001373291016,0.03564920429366358
849,2011-09-19,37.90999984741211,38.08000183105469,37.599998474121094,37.88000106811523,682800.0,-0.013531107302479972,1.5945934800090726,0.08571117166214565,50.7186834189748,59.79207149065764,-0.40581922396870596,-0.7370001116699072,0.420214450838472,1.8790777407517965,24.426207612299123,0.8300018310546875,0.5610019351686333,0.5725000381469698,-1.1633247646233755,2.308324840917315,-0.2954123632382064,1.440412439532146,-1.180509248931891,62.57311507007001,-4.79838037505602,0.8679124013851741,9,-0.46000099182128906,-1.1499996185302734,-0.4375009536743164,0.8400001525878906,1.4300003051757812,0,0.03455556261049275,-1.1568507188056307,38.43000030517578,2.5555296536085534,37.93999862670898,1.0571403659192304,38.0099983215332,0.03455556261049275
850,2011-09-20,38.20000076293945,38.65999984741211,37.90999984741211,38.0099983215332,1186900.0,0.007649720830772866,-2.8461598654094447,6.333672431331155,51.318470189241616,59.615478867494325,-0.6426954484148482,-0.8857560585235476,0.0342502964743332,1.5825361250581125,22.65667072813035,0.75,0.5003611947111253,0.7440010070800795,-0.8783870824517095,2.3663890966118686,-0.06719303768581142,1.5551950518459705,-1.3588795912127765,67.14295834900082,3.2913145642715165,0.8111940447658937,9,-0.6950016021728516,-1.4050006866455078,-0.9800014495849609,0.5499992370605469,-0.29000091552734375,1,0.03350782077833614,1.5945934800090726,37.90999984741211,-1.1568507188056307,38.43000030517578,2.5555296536085534,37.93999862670898,0.03350782077833614
851,2011-09-21,37.36999893188477,38.36999893188477,37.36999893188477,38.25,2152600.0,-0.021727796190515347,-1.2727245141685855,-4.631525056215832,39.62615956134542,57.52239181854307,0.1707763131011717,0.020097025664426837,0.7502180319809142,2.4078106065365503,21.298164919675024,1.0,0.46032705849087563,-0.13350086212157208,-1.6821268451799014,1.4151251209367572,-0.9078138536507367,0.6408121294075926,-0.3833674661032589,0.0,-57.19482915062877,0.7743129915291634,9,0.13500022888182883,-0.5749988555908274,-0.24249935150147195,1.3800010681152273,-0.520000457763679,2,0.04950501315749034,-2.8461598654094447,38.20000076293945,1.5945934800090726,37.90999984741211,-1.1568507188056307,38.43000030517578,0.04950501315749034
852,2011-09-22,37.560001373291016,37.810001373291016,36.36999893188477,36.58000183105469,2328700.0,0.005084357688972974,-1.0571384975054807,-1.1136344917572385,43.66731518912675,55.84763355066658,0.015304964460277404,-0.057055214437909285,0.44571575589588974,2.2111039411654474,20.180503798722523,1.440002441406243,0.45473389024882493,-0.016998481750491123,-1.4154049117078742,1.381407948206892,-0.7162016967291862,0.682204733228204,1.0999984741210938,51.96515133847497,-1.0155508878084163,0.699203214978692,9,-0.05500221252441406,-0.7650012969970703,-0.5025014877319336,1.1899986267089844,-0.17000198364257812,3,0.05005317318105407,-1.2727245141685855,37.36999893188477,-2.8461598654094447,38.20000076293945,1.5945934800090726,37.90999984741211,0.05005317318105407
853,2011-09-23,36.97000122070313,37.45000076293945,36.77000045776367,37.31999969482422,2883600.0,-0.015708203701170098,1.2295069665057408,-0.35714146694640403,42.93681997539598,54.17819191908177,0.6974633613419385,0.6763066863433025,0.9313423083767702,2.7856317967628783,18.70463355841979,0.7900009155273438,0.42999404400728736,-0.6759986877441335,-1.763136596783255,0.41113922129498803,-1.2195676422636978,-0.1324297332245692,1.6441986083984332,26.200962835868214,-25.93101993898804,0.543568954519561,9,0.5449981689453054,-0.1750011444091868,0.08749866485594993,1.779998779296868,0.479999542236321,4,0.08412227502470193,-1.0571384975054807,37.560001373291016,-1.2727245141685855,37.36999893188477,-2.8461598654094447,38.20000076293945,0.08412227502470193
854,2011-09-26,37.22999954223633,37.34000015258789,36.540000915527344,37.18000030517578,1957600.0,0.007032683606934764,4.925910227609885,-0.14285558583106556,48.127333733852716,52.98361372988186,0.5589513544424349,0.49359605092067227,0.56912905579658,2.519659257938166,16.779431653734576,0.7999992370605469,0.386157649806691,-0.44900035858154297,-1.4338729726338926,0.5358722554708066,-0.9414366656077178,0.04343594844463183,1.3393162689209035,37.55459679165745,-14.999028265889223,0.49243630702617314,9,0.2849998474121094,-0.4349994659423828,-0.23750019073486328,1.5200004577636719,-0.6300010681152344,0,0.07762555533662652,1.2295069665057408,36.97000122070313,-1.0571384975054807,37.560001373291016,-1.2727245141685855,37.36999893188477,0.07762555533662652
855,2011-09-27,37.20000076293945,37.95000076293945,37.08000183105469,37.68999862670898,2208000.0,-0.000805768994513234,-1.3835726677954057,-9.800106813153135,46.257202896534544,50.93675847918332,0.5950942896890083,0.4987610179999393,0.5286291057940531,2.542331031533706,16.302272947917345,0.8699989318847656,0.3785841473930418,-0.4469991683959975,-1.4512444671315947,0.5572461303395997,-0.9491218177637961,0.055123480971801087,1.325328710632327,41.50009155273402,-10.729988598046347,0.502122649367799,9,0.3149986267089844,-0.4050006866455078,-0.3100013732910156,1.5499992370605469,-0.1100006103515625,1,0.057526864133304434,4.925910227609885,37.22999954223633,1.2295069665057408,36.97000122070313,-1.0571384975054807,37.560001373291016,0.057526864133304434
856,2011-09-28,36.5099983215332,37.599998474121094,36.47000122070313,37.33000183105469,1474900.0,-0.018548452345561905,-1.5111113936820215,1.6734838458544423,42.57950375235468,47.97550569211603,1.173334233948097,1.1235022532155767,1.1061011519682182,3.2209197514940016,16.39367422920462,1.1299972534179616,0.3659295409889225,-1.0590015411376967,-2.1623533332695146,0.044350250994121154,-1.6106774372036057,-0.5073256450717878,1.972224541204838,8.860710595188248,-42.785910209120615,0.5516758960659087,9,1.0050010681152344,0.2850017547607422,0.5050010681152344,2.240001678466797,1.210002899169929,2,0.038345702279947824,-1.3835726677954057,37.20000076293945,4.925910227609885,37.22999954223633,1.2295069665057408,36.97000122070313,0.038345702279947824
857,2011-09-29,38.15999984741211,38.15999984741211,36.900001525878906,36.95000076293945,2393700.0,0.045193141652536184,1.082643429573069,-1.475602324164143,59.61821666019682,47.20552281966925,-0.4941426469823327,-0.5815167113103286,-0.6392554151305845,1.5673865567756877,16.744770952856168,1.6500015258789062,0.33128330035901854,0.6069999694824233,-0.44899247140596543,1.662992410370812,0.07900374903822893,1.1349961899266177,0.2799785367088674,100.0,42.80655584969087,0.5279962204441945,9,-0.6450004577636719,-1.364999771118164,-1.1450004577636719,0.5900001525878906,-1.029998779296882,3,-0.03432917658619583,-1.5111113936820215,36.5099983215332,-1.3835726677954057,37.20000076293945,4.925910227609885,37.22999954223633,-0.03432917658619583
858,2011-09-30,38.77999877929688,39.040000915527344,37.72999954223633,37.83000183105469,2821800.0,0.01624735152945278,-1.2782602349850398,0.785122038878421,63.15786764191085,48.58765439999548,-1.183758024395054,-1.2207888736806396,-1.340344382308352,0.9431142279304794,16.672633549690946,1.3100013732910156,0.22814341497370094,1.1994989395141644,0.045203258365702936,2.353794620662626,0.6223510989399372,1.7766467800883916,-2.4099998474121094,89.88318415935665,28.159041824751597,0.5771478405742291,9,-1.0749988555908274,-1.7949981689453196,-1.5999984741211009,-0.029998779296882105,-1.3799972534179759,4,-0.0358432035431242,1.082643429573069,38.15999984741211,-1.5111113936820215,36.5099983215332,-1.3835726677954057,37.20000076293945,-0.0358432035431242
859,2011-10-03,37.2400016784668,38.88000106811523,37.22999954223633,38.5099983215332,2365100.0,-0.039711117826342734,-1.5581400850469778,-1.3368428660916394,48.05353012589427,48.22488328184577,0.28072659392184107,0.2957814804768901,0.10318684568072456,2.4522757001855737,16.314412150760774,1.6500015258788991,0.06004328502966416,-0.31599826812744425,-1.4777099733924501,0.8457134371375616,-0.8968541207599472,0.2648575845050587,-0.8166027069091726,29.961110863724556,-28.46936543664343,0.5808558526325045,10,0.4649982452392578,-0.2550010681152344,-0.12000179290771484,1.5099983215332031,-0.15999984741210938,0,0.005639072905683662,-1.2782602349850398,38.77999877929688,1.082643429573069,38.15999984741211,-1.5111113936820215,36.5099983215332,0.005639072905683662
860,2011-10-04,37.459999084472656,37.52000045776367,36.34000015258789,36.86999893188477,2100000.0,0.005907556285988713,2.323930948888638,-0.464568277254126,46.55820324454496,48.99511035775684,-0.06177529685240302,0.08236988766211795,-0.19207671158728346,2.1917109299894406,15.397134957221054,1.1800003051757812,-0.1204756585858675,-0.09750080108642578,-1.2586048282282718,1.0636032260554202,-0.6780528146573488,0.4830512124844972,1.5800018310546875,41.48143020024329,-13.218832637386662,0.5805520135709219,10,0.23000144958496094,0.23000144958496094,-0.6124992370605469,1.2900009155273438,-0.9699974060058594,1,-0.022957838530968777,-1.5581400850469778,37.2400016784668,-1.2782602349850398,38.77999877929688,1.082643429573069,38.15999984741211,-0.022957838530968777
861,2011-10-05,37.02000045776367,37.599998474121094,36.75,37.52000045776367,1737700.0,-0.011745825879941552,1.5757684349243415,-0.8474574079462165,44.49761900850736,49.087366337688024,0.36135534809069014,0.503279452794672,0.16857020909999676,2.5824235907795696,14.899002478137573,0.8499984741210938,-0.17143531016935754,-0.5089994430542006,-1.6944708397374555,0.6764719536290542,-1.101735141395828,0.08373625528742679,1.9660004425048854,25.18518937140871,-25.23998349052171,0.5927356983416272,10,0.6700000762939453,0.6700000762939453,-0.22750091552734375,1.7299995422363281,0.3800010681152344,2,0.0018908615331887368,2.323930948888638,37.459999084472656,-1.5581400850469778,37.2400016784668,-1.2782602349850398,38.77999877929688,0.0018908615331887368
862,2011-10-06,37.810001373291016,37.83000183105469,36.59000015258789,36.91999816894531,1766700.0,0.021339840782245822,1.6666584630529748,-1.7800064086914062,46.42032942950892,49.474422943700574,-0.4352219506373629,-0.2640291219042794,-0.6606783468701138,1.7459527641228334,14.16016743331759,1.2400016784667969,-0.23521455859551565,0.25800132751464844,-0.9306924923071946,1.4466951473364915,-0.33634558239627665,0.8523482374255735,1.1230795120239279,54.44447427128707,9.203651234397142,0.5943469099109229,10,-0.12000083923339844,-0.12000083923339844,-0.9600019454956055,0.9399986267089844,-0.6200027465820384,3,-0.0023803266151547486,1.5757684349243415,37.02000045776367,2.323930948888638,37.459999084472656,-1.5581400850469778,37.2400016784668,-0.0023803266151547486
863,2011-10-07,38.47000122070313,38.83000183105469,37.88000106811523,38.08000183105469,2037400.0,0.017455694880729178,-1.4050624354157764,0.43819998371259516,53.181826260465,50.03603322443527,-0.9611453755933539,-0.8394801703714521,-1.3408153357079229,1.0371009174949748,12.594422690713527,1.0200004577636719,-0.14440911534677525,0.8370010375976662,-0.37090417327963365,2.044906248474966,0.23304843215901627,1.4409536430363161,0.4112180499572702,83.85827954211686,39.12406104575997,0.6039526054386494,10,-0.7800006866455149,-0.7800006866455149,-1.5600013732910227,0.2799987792968679,-1.94000244140625,4,-0.0348323397470226,1.6666584630529748,37.810001373291016,1.5757684349243415,37.02000045776367,2.323930948888638,37.459999084472656,-0.0348323397470226
864,2011-10-10,39.2400016784668,39.25,38.72000122070313,39.099998474121094,1386400.0,0.02001560783287104,5.624991059294668,0.35898313705543383,55.6034539457458,51.07450556323652,-1.5824550418755834,-1.4963929062451555,-2.106624011088698,0.23149099596474088,10.892349515976955,0.7799987792968679,-0.06995725485929682,1.4865015029907198,0.14269240531918825,2.8303106006622514,0.8145969541549505,2.158406051826489,-2.9000015258789062,99.65641504957141,55.37087961230492,0.6719045488357673,10,-1.4450016021728516,-1.4450016021728516,-2.60250186920166,-0.4900016784667969,-2.5200004577636648,0,-0.046890929507722334,-1.4050624354157764,38.47000122070313,1.6666584630529748,37.810001373291016,1.5757684349243415,37.02000045776367,-0.046890929507722334
865,2011-10-11,38.93999862670898,39.13999938964844,38.7400016784668,39.0,1553600.0,-0.007645337383419326,1.3529266568681348,-0.42857142857147934,58.97142682756688,52.8958303493712,-1.128333320804721,-1.1464838240223258,-1.799703652411445,0.4835596010993797,10.062949508939727,0.5,0.05666392694775624,1.1174985885620075,-0.32273354912580743,2.5577307262498223,0.3973825197181,1.837614657405915,-2.541798477172847,88.34581236564279,36.869775447444084,0.7201160688439074,10,-1.144998550415032,-1.144998550415032,-2.3199987411498952,-0.18999862670897727,-2.8699989318847585,1,-0.04776571292374199,5.624991059294668,39.2400016784668,-1.4050624354157764,38.47000122070313,1.6666584630529748,37.810001373291016,-0.04776571292374199
866,2011-10-12,39.72000122070313,39.810001373291016,38.97999954223633,39.099998474121094,2249700.0,0.020030883962567803,1.0749966621526255,-10.333142602834421,61.56316815912271,53.11193607147408,-1.570239508436039,-1.8886403056537162,-2.555200815936395,-0.3374543108122978,10.027641222308134,0.8700027465820384,0.16047184831641204,1.8120010375976605,0.14044799136173935,3.4835540838335817,0.9762245144797035,2.6477775607156175,-3.2647650741577223,97.20496526494388,43.89922739893104,0.8357765231179605,10,-1.645000457763679,-1.645000457763679,-3.10000133514405,-0.9700012207031321,-3.9300003051757884,2,-0.08131922061857266,1.3529266568681348,38.93999862670898,5.624991059294668,39.2400016784668,-1.4050624354157764,38.47000122070313,-0.08131922061857266
867,2011-10-13,39.70000076293945,39.93000030517578,39.27000045776367,39.47999954223633,1184000.0,-0.0005035361819992756,-1.0625014901175405,0.3548391066264649,65.564420751082,53.37933086138199,-1.4626280484614185,-1.823516950042304,-2.529120016168193,-0.3558044466352186,10.023852750956772,0.6599998474121094,0.2912511127176458,1.704000473022461,-0.15000159005840175,3.5580025361033236,0.776999441482026,2.631001504562896,-3.1105740073242174,88.78050595930371,30.72240102786448,0.9270010315404327,10,-1.5650005340576172,-1.5650005340576172,-3.080000877380371,-0.9500007629394531,-2.979999542236321,3,-0.05793448848513949,1.0749966621526255,39.72000122070313,1.3529266568681348,38.93999862670898,5.624991059294668,39.2400016784668,-0.05793448848513949
868,2011-10-14,39.79999923706055,40.02000045776367,39.63999938964844,39.900001525878906,1124800.0,0.0025188532040141265,1.2352993975024964,-0.4545533361076432,64.92450355772547,55.253883464918786,-1.5675704657163578,-1.9137341733243005,-2.5795191958643358,-0.49412101558171884,10.569393549770137,0.3800010681152344,0.5235610602112786,1.7354990005493178,-0.2802024535066465,3.751200454605282,0.7276482735213392,2.7433497275772964,-3.010138068471676,83.07681924486548,21.49879826540714,1.0078507270279822,10,-1.6199989318847656,-1.6199989318847656,-3.179999351501465,-1.0499992370605469,-3.9699974060058594,4,-0.06557790603978753,-1.0625014901175405,39.70000076293945,1.0749966621526255,39.72000122070313,1.3529266568681348,38.93999862670898,-0.06557790603978753
869,2011-10-17,39.22000122070313,39.81999969482422,39.02999877929688,39.709999084472656,1297500.0,-0.014572814760693165,1.2253575611695355,4.8998664886514645,61.02620355574767,56.861439055052415,-0.7567537780567264,-1.2970631969496154,-1.9833633915441382,0.05130181230380515,10.5522812265964,0.7900009155273366,0.4988055599595711,1.090000915527348,-0.9887135478284321,3.168715378883128,0.05064368384945794,2.129358147205238,-2.1717289089802776,37.500000000000554,-25.518192471145106,1.0393572316778896,10,-0.9150009155273509,-1.0400009155273509,-2.2000017166137766,-0.4700012207031321,-3.540000915527351,0,-0.06858751549416764,1.2352993975024964,39.79999923706055,-1.0625014901175405,39.70000076293945,1.0749966621526255,39.72000122070313,-0.06858751549416764
870,2011-10-18,39.47999954223633,39.81999969482422,38.459999084472656,39.11999893188477,1422800.0,0.006629227777686708,1.6153834867769505,-0.73469832619696,67.01032459462807,59.36285078684361,-0.7823548100645468,-1.5349480028190996,-2.163242380194731,-0.244026935989325,10.970377063916084,1.3600006103515625,0.3932901398079167,1.2859992980957031,-0.8788239560490752,3.4508225522404814,0.203587671023314,2.3684109251680923,-2.1939889788302054,65.38458716942375,-4.298926399765847,1.082411627072389,10,-1.1749992370605469,-1.2999992370605469,-2.505000114440918,-0.7299995422363281,-4.700000762939453,1,-0.06990877288588881,1.2253575611695355,39.22000122070313,1.2352993975024964,39.79999923706055,-1.0625014901175405,39.70000076293945,-0.06990877288588881
871,2011-10-19,39.22000122070313,39.75,39.150001525878906,39.38000106811523,1230600.0,-0.006585570530593499,-3.0,-0.44444326707071063,57.22072515701864,60.56289475656692,-0.19832392955293443,-1.1902716695293662,-1.8457710649133148,-0.013246025881237244,10.914753184740066,0.5999984741210938,0.5433720221489153,0.9335008621215906,-1.2411501369020925,3.1081518611452736,-0.15382463739025098,2.020826361633432,-1.7152714657484083,48.718042768587914,-16.422990124623603,1.0873254995118418,10,-0.270000457763679,-1.0400009155273509,-2.245001792907722,-0.4700012207031321,-4.260002136230476,2,-0.08031620162765618,1.6153834867769505,39.47999954223633,1.2253575611695355,39.22000122070313,1.2352993975024964,39.79999923706055,-0.08031620162765618
872,2011-10-20,39.43999862670898,39.540000915527344,39.13000106811523,39.310001373291016,1073900.0,0.005609316653710783,1.484833772599109,-0.8124836087070826,54.75504829665841,60.73769720503285,-0.18192190704861133,-1.3304138610296334,-1.9655461414700355,-0.26371358113563304,10.051239253118954,0.4099998474121165,0.7132855703242811,1.0594984054565373,-1.1452474847199028,3.2642442956329774,-0.04287453963168275,2.1618713505447573,-1.734047215529536,62.82042817493749,0.7756874745716544,1.1023729450882187,10,-0.1999988555908132,-1.259998321533196,-2.4949989318847585,-0.6899986267089773,-3.739997863769524,3,-0.09254558413472747,-3.0,39.22000122070313,1.6153834867769505,39.47999954223633,1.2253575611695355,39.22000122070313,-0.09254558413472747
873,2011-10-21,40.08000183105469,40.11999893188477,39.84000015258789,39.91999816894531,2250500.0,0.016227262338500692,1.3333439298088665,1.2308234051294762,73.50994632263638,62.7273074691318,-0.6364600462342977,-1.8187242576403264,-2.5480492766155507,-0.9266231935145157,9.300874297710827,0.6800003051757955,0.9763709914847496,1.544001579284668,-0.6804789250620189,3.768482083631355,0.43176132711132453,2.6562418314580114,-2.188926496148511,97.59053587309424,30.186718447029705,1.112240252173344,10,-0.7900028228759766,-1.8500022888183594,-3.0300025939941406,-1.3300018310546875,-4.510002136230469,4,-0.08383234672779305,1.484833772599109,39.43999862670898,-3.0,39.22000122070313,1.6153834867769505,39.47999954223633,-0.08383234672779305
874,2011-10-24,40.11999893188477,40.25,39.9900016784668,40.02999877929688,1740700.0,0.0009979316118466919,-2.0589053699254674,0.5624880793438871,72.69625684253563,64.25228858190611,-0.6017865328456296,-1.7192557697593642,-2.554686323856707,-0.9866525799233798,8.37350798235883,0.2599983215332031,1.186168391085026,1.4394987106323285,-0.8031641020565061,3.682161523321163,0.3181673042879112,2.560830116976746,-2.0060312372807374,92.73737421095518,21.14349846404562,1.1213314063444157,10,-0.7649993896484446,-1.8249988555908274,-3.017499923706062,-1.385000228881843,-3.5900001525878906,0,-0.10692914294722655,1.3333439298088665,40.08000183105469,1.484833772599109,39.43999862670898,-3.0,39.22000122070313,-0.10692914294722655
875,2011-10-25,39.34000015258789,40.2400016784668,39.310001373291016,39.97999954223633,1855500.0,-0.019441645066370916,-1.6571553133514987,-7.111092273131861,68.70968416752186,65.04634591617268,0.2692320825398724,-0.8123636291512284,-1.7374528884445652,-0.22408023898107388,7.883448028563766,0.9300003051757812,1.2697914705090767,0.5524999618530302,-1.5949283644168375,2.699928288122898,-0.5212142012819001,1.6262141249879605,-0.9697085813363415,18.749936137820207,-56.288898063472935,1.0737141631349332,10,0.0149993896484375,-1.0450000762939453,-2.2350006103515625,-0.6750011444091797,-2.700000762939453,1,-0.09303507456065285,-2.0589053699254674,40.11999893188477,1.3333439298088665,40.08000183105469,1.484833772599109,39.43999862670898,-0.09303507456065285
876,2011-10-26,37.90999984741211,40.04999923706055,37.13999938964844,39.75,4602200.0,-0.03634977884161783,1.3852471190420728,2.875002980235081,50.73098338932687,63.398186209311,1.5818294072457348,0.7672356082875424,-0.2809088952320806,1.1836737660798207,7.488008024207948,2.9099998474121094,1.234704073772754,-0.9475004196167021,-2.860853599268978,0.965852760035574,-1.90417700944284,0.009176170209435952,2.3400001525878906,24.758852303782312,-50.70040388925536,0.9566765898261362,10,0.7849998474121094,0.38500022888183594,-0.7600002288818359,0.3249988555908203,-1.220001220703132,2,-0.08256399579829865,-1.6571553133514987,39.34000015258789,-2.0589053699254674,40.11999893188477,1.3333439298088665,40.08000183105469,-0.08256399579829865
877,2011-10-27,36.849998474121094,38.65999984741211,36.59000015258789,38.65999984741211,4769100.0,-0.027960996506397384,1.2872907450456395,0.9836963169515596,38.812132426938476,60.496811639223544,2.4530027230250795,1.8172334193433812,0.784517104239697,2.213442443640666,7.789653001182698,2.0699996948242188,1.1591742312588735,-1.9420017242431626,-4.036964268119696,0.15296081963337116,-2.9894829961814295,-0.8945204523048957,3.390003204345703,7.103779573024878,-64.51324989703404,1.047481271938267,10,1.5700016021728516,1.4450016021728516,0.3000011444091797,1.2000007629394531,0.8500022888183594,3,-0.05128899505859519,1.3852471190420728,37.90999984741211,-1.6571553133514987,39.34000015258789,-2.0589053699254674,40.11999893188477,-0.05128899505859519
878,2011-10-28,37.38999938964844,37.63999938964844,36.84000015258789,37.13000106811523,2746300.0,0.014654028165199895,1.1052657996576805,-0.14364537252282358,36.80454542238942,57.805516291072635,1.7156067301942386,1.2308649835778596,0.2856640200326126,1.6529078009788236,8.949124925925876,0.7999992370605469,0.9918376570116436,-1.332500839233397,-3.519350561145849,0.8543488826790551,-2.425925700189623,-0.23907597827717098,2.7040022277832065,21.857903563198384,-44.30334843267058,1.093424860956225,10,1.0300006866455078,0.9050006866455078,-0.23999977111816406,0.6550006866455149,0.17000198364257812,4,-0.045199215145664495,1.2872907450456395,36.849998474121094,1.3852471190420728,37.90999984741211,-1.6571553133514987,39.34000015258789,-0.045199215145664495
879,2011-10-31,37.45000076293945,38.16999816894531,36.97000122070313,36.9900016784668,2270000.0,0.0016047438959740923,-3.799987792968858,1.7692386695423317,38.995579005969475,54.69276678122167,1.540083151944792,1.2515716015122393,0.285442137235826,1.5697987571123804,9.540794354940921,1.1999969482421804,0.7770246775490719,-1.2829994201660142,-3.4417138798510365,0.8757150395190081,-2.362356650008522,-0.2036421903235066,2.5038407958984408,23.561650707652174,-38.149579146454315,1.0793572298425107,10,0.9699993133544922,0.8449993133544922,-0.2950010299682617,0.5949993133544993,0.279998779296875,0,-0.05020029452110675,1.1052657996576805,37.38999938964844,1.2872907450456395,36.849998474121094,1.3852471190420728,37.90999984741211,-0.05020029452110675
880,2011-11-01,36.599998474121094,37.08000183105469,36.43999862670898,36.88999938964844,2002400.0,-0.022696989893242425,-1.0983690622107456,-0.6304380276317317,27.192950167980555,51.356347337995224,2.1664170018522952,2.143752633488077,1.1836779214658222,2.3851291760239803,9.594373463378231,1.0100021362304759,0.5253184870066434,-2.0900016784667983,-4.385416467428399,0.2054131104948027,-3.2377090729475952,-0.9422942839860013,3.2192894284668014,4.4321279878269735,-50.60870808611131,1.1477073944808003,11,1.7450008392333984,1.6950016021728516,0.5550012588500977,1.3150005340576172,1.3199996948242188,1,-0.0019125600476105342,-3.799987792968858,37.45000076293945,1.1052657996576805,37.38999938964844,1.2872907450456395,36.849998474121094,-0.0019125600476105342
881,2011-11-02,37.09000015258789,37.56999969482422,36.75,37.02999877929688,1521600.0,0.013388024559980893,-1.645164862886008,-0.20690063402696768,32.147732680955485,48.8444233806949,1.5002699710058778,1.748932733841329,0.7295778155244363,1.8556080940412372,9.54937428883458,0.970001220703125,0.34517889108748534,-1.6034999847412124,-3.8883825234701774,0.6813825539877527,-2.745941254105695,-0.4610587153767298,2.526530393447267,29.27933191284647,-20.60578179289708,1.142441269364483,11,1.2549991607666016,1.2049999237060547,0.06499958038330078,0.6199989318847656,0.7299995422363281,2,-0.012132670830093173,-1.0983690622107456,36.599998474121094,-3.799987792968858,37.45000076293945,1.1052657996576805,37.38999938964844,-0.012132670830093173
882,2011-11-03,37.72000122070313,37.790000915527344,37.08000183105469,37.310001373291016,1436700.0,0.016985739162130642,1.581818434029921,6.833174391252755,36.73470678651177,44.75828565445884,0.6712147527877832,1.1719287637262568,0.15417765005589956,1.1837613614083367,9.65359954429292,0.7099990844726562,0.08575823549137596,-0.9689989089965749,-3.2615495041215468,1.323551686128397,-2.1152742065590573,0.17727638856590744,1.705937410172453,73.9886088258452,27.13289528205086,1.1462752975624848,11,0.6249980926513601,0.5749988555908132,-0.5650014877319407,-0.03500175476074929,0.05999755859375,3,-0.027306536602889175,-1.645164862886008,37.09000015258789,-1.0983690622107456,36.599998474121094,-3.799987792968858,37.45000076293945,-0.027306536602889175
883,2011-11-04,37.13000106811523,37.4900016784668,37.02999877929688,37.43999862670898,1825400.0,-0.015641572998255193,1.243896538890844,-0.7560918877175875,36.6879009986728,40.757357227362974,0.892619365362556,1.7459056774428277,0.8091675648514283,1.7344470248660215,10.540960096405048,0.69000244140625,-0.06654558385961451,-1.4919990539550838,-3.8875093997421004,0.9035112918319328,-2.689754226848592,-0.2942438810615755,2.116781162510364,39.884544738913505,-7.817745382234847,1.1977551728935076,11,1.2099990844726634,1.164999008178718,0.024998664855964137,0.5549983978271555,0.5299987792968821,4,0.015351459155052538,1.581818434029921,37.72000122070313,-1.645164862886008,37.09000015258789,-1.0983690622107456,36.599998474121094,0.015351459155052538
884,2011-11-07,37.400001525878906,37.47000122070313,36.63000106811523,37.22999954223633,1917500.0,0.007271760032227403,4.419331815664644,-0.5483978145304194,36.7684679048734,37.20833319817981,0.21927058185628567,1.4029174219203995,0.5770410983959238,1.4269416895710165,11.233007120643832,0.8400001525879048,-0.2192754656377076,-1.1299985885620103,-3.5665538034408897,1.306556626316869,-2.34827619600145,0.0882790188774294,1.6783736885116909,71.11120530100752,24.586213271544786,1.2182776074394384,11,0.8449974060058594,0.8949985504150391,-0.055001258850097656,0.28499794006347656,0.37999725341797586,0,0.004278070611879459,1.243896538890844,37.13000106811523,1.581818434029921,37.72000122070313,-1.645164862886008,37.09000015258789,0.004278070611879459
885,2011-11-08,37.08000183105469,37.45000076293945,36.75,37.38999938964844,1927500.0,-0.008556141223758917,2.2558151913557247,-1.8234937731403569,36.48991273404742,35.625992014259865,0.2067144033165036,1.6616181281975528,0.891035065218702,1.709430358400823,11.962453226004438,0.7000007629394531,-0.5860635041322837,-1.3569984436035156,-3.8684971819226135,1.1545002947155822,-2.612747812763061,-0.10124907444397024,1.8400707880750105,38.79317432182275,-7.146477487022814,1.2557493691595476,11,0.4699974060058594,1.2149982452392578,0.2649984359741211,0.6049976348876953,1.1199989318847656,1,0.017529602995792315,4.419331815664644,37.400001525878906,1.243896538890844,37.13000106811523,1.581818434029921,37.72000122070313,0.017529602995792315
886,2011-11-09,36.4900016784668,36.79999923706055,36.20000076293945,36.52999877929688,1806500.0,-0.015911545939940153,1.0689673316101367,0.12902392203191895,32.207515636101405,34.89214570416686,0.6415734074277353,2.105160228920525,1.4606351042874763,2.2523596602594367,12.325949197052205,0.8800010681152344,-0.9923754943147074,-1.7854986190795898,-4.364126991260342,0.7931297531011623,-3.0748128051699624,-0.49618443298921733,2.2812665011176563,18.239049540676906,-24.509221515630653,1.2893141860903756,11,0.6949977874755859,1.7349987030029297,1.1999988555908203,1.049997329711914,2.3199996948242188,2,0.03918872087425451,2.2558151913557247,37.08000183105469,4.419331815664644,37.400001525878906,1.243896538890844,37.13000106811523,0.03918872087425451
887,2011-11-10,37.400001525878906,37.41999816894531,36.56999969482422,36.88999938964844,2266700.0,0.024938333942283952,2.0909292679881815,-12.750977587026824,34.34580209754753,34.61895200140664,-0.20361631224729848,1.068813975568446,0.5271712722089887,1.3015397400852038,12.361554029040171,0.9299964904785156,-1.3287477762367317,-0.7604988098144503,-3.2760122360048953,1.7550146163759948,-2.0182555229096693,0.4972579032807687,1.1655652603739455,93.02324893691264,54.84878041381034,1.2577567130952225,11,-0.21500205993652344,0.8249988555908203,0.28999900817871094,-0.20000267028807883,1.1299972534179759,3,0.011229897107215114,1.0689673316101367,36.4900016784668,2.2558151913557247,37.08000183105469,4.419331815664644,37.400001525878906,0.011229897107215114
888,2011-11-11,37.18999862670898,37.68000030517578,37.16999816894531,37.63999938964844,1680500.0,-0.005615050550856759,-1.0816342418509781,-0.8823507412449464,33.21880516665793,33.977088241483145,-0.02790111675341933,1.13125661623517,0.7188456384166884,1.474994885320605,12.22495273066504,0.5100021362304688,-1.444004126264005,-0.8400016784668054,-3.2666258788797435,1.5866225219461327,-2.053313778673271,0.3733104217396601,1.1863228776788048,66.89176824160397,34.147750385494625,1.2133121002064677,11,-0.19499778747557883,1.0350017547607493,0.5000019073486399,-0.04999923706053977,2.0500030517578196,4,0.015864484387589695,2.0909292679881815,37.400001525878906,1.0689673316101367,36.4900016784668,2.2558151913557247,37.08000183105469,0.015864484387589695
889,2011-11-14,36.52999877929688,37.38999938964844,36.459999084472656,37.16999816894531,1502600.0,-0.017746702656183944,-1.3846198990570837,1.422218454626334,33.68178026045359,34.698069362869035,0.5452067048095159,1.6647477280112994,1.3685887628803926,2.100624894809691,12.926090578923667,0.9300003051757812,-1.3927655186176722,-1.3655014038085866,-3.8125187306388355,1.0815159230216622,-2.589010067223711,-0.1419927403934622,1.6722170657750368,22.297170163903637,-11.712333042886009,1.2235086634151229,11,0.46500205993651633,1.6950016021728445,1.160001754760735,0.5300006866455007,2.7900009155273366,0,0.03093350960514263,-1.0816342418509781,37.18999862670898,2.0909292679881815,37.400001525878906,1.0689673316101367,36.4900016784668,0.03093350960514263
890,2011-11-15,36.72000122070313,36.86000061035156,36.459999084472656,36.540000915527344,1177800.0,0.005201271496179993,-1.3529226971838888,-0.28125074505878445,41.92675484794301,35.784627381423206,0.41797088828514717,1.3253211880711646,1.1799973238210129,1.8794036376975285,14.138072976420574,0.40000152587890625,-1.3626092709326372,-1.037499046325678,-3.4186874092794,1.3436893166280441,-2.228093227802539,0.15309513515118311,1.3220374177981924,35.13517693241588,-0.04263433164542363,1.1905941814768612,11,0.27499961853026633,1.5049991607665945,1.0749988555908132,0.08999824523925071,2.55999755859375,1,0.02886703494977305,-1.3846198990570837,36.52999877929688,-1.0816342418509781,37.18999862670898,2.0909292679881815,37.400001525878906,0.02886703494977305
891,2011-11-16,36.06999969482422,36.75,36.0,36.4900016784668,1633000.0,-0.01770156602044004,-1.6785648599123983,-2.33334039757546,44.396572041176746,36.635945743052645,1.014785067127221,1.8205743389244446,1.81872780688105,2.4835513654039616,15.541707227731049,0.75,-1.3784863552024902,-1.5300004959106417,-3.9205696532191467,0.8605686613978634,-2.725285074564894,-0.33471591725638916,1.8246759136321558,4.166647744560652,-33.134605117311665,1.1952845786542512,11,0.7700004577636719,2.0550003051757812,1.7250003814697266,0.7399997711181641,3.7600021362304688,2,0.05905187374927734,-1.3529226971838888,36.72000122070313,-1.3846198990570837,36.52999877929688,-1.0816342418509781,37.18999862670898,0.05905187374927734
892,2011-11-17,35.790000915527344,36.47999954223633,35.54999923706055,36.0,1644300.0,-0.007762649893702456,-1.695643520566121,0.4999954587151797,38.05973463419972,36.78837170255564,1.108827767693029,1.9110862644440303,2.0917067037676205,2.711930213573794,17.117561486889485,0.9300003051757812,-1.2365846384974901,-1.6274993896484347,-3.9836683686072547,0.7286695893103854,-2.8055838791278447,-0.44941490016902463,1.9152071320833954,11.267678784741934,-26.830937573318003,1.1780844894794107,11,0.8249988555908203,2.1099987030029297,2.2849998474121094,1.2999992370605469,4.0900001525878835,3,0.08438112267422326,-1.6785648599123983,36.06999969482422,-1.3529226971838888,36.72000122070313,-1.3846198990570837,36.52999877929688,0.08438112267422326
893,2011-11-18,36.72000122070313,37.02000045776367,36.04999923706055,36.18000030517578,2886000.0,0.02598491984872542,-1.42499380114059,-2.571444141689407,45.17834565339326,37.722802563502285,0.12801498879385775,0.7551747277691945,1.1814674267621896,1.7251345071903614,18.090937740905993,1.2299995422363281,-1.136367632214096,-0.529499053955071,-2.5401490465349283,1.4811509386247863,-1.5348240502449997,0.47582594233485764,0.7265817696415837,63.58705905524092,22.672673137279624,1.0053249962899269,11,-0.10500144958496804,1.1799983978271413,1.4149990081787038,0.42999839782714133,2.6899986267089773,4,0.049291870872086196,-1.695643520566121,35.790000915527344,-1.6785648599123983,36.06999969482422,-1.3529226971838888,36.72000122070313,0.049291870872086196
894,2011-11-21,35.83000183105469,36.599998474121094,35.83000183105469,36.29999923706055,1601700.0,-0.02423745533937105,-2.276599543857086,-0.8703640910439423,44.94089481372169,38.661800572354984,0.8626013248805435,1.3779474083046495,2.081938053709351,2.5442836698228533,19.052587164192953,0.8899993896484446,-1.140417332387095,-1.2049985885620131,-2.798267201666121,0.3882700245420949,-2.0016328951140707,-0.40836428200995556,1.3889911088959295,19.047779692333243,-25.387448562157964,0.7966343065520541,11,0.7849979400634766,2.069997787475586,2.3499984741210938,1.3649978637695312,4.079998016357422,0,0.095171634751539,-1.42499380114059,36.72000122070313,-1.695643520566121,35.790000915527344,-1.6785648599123983,36.06999969482422,0.095171634751539
895,2011-11-22,35.68000030517578,35.849998474121094,35.47999954223633,35.7400016784668,1121100.0,-0.004186478320213127,1.6428970421940354,0.1276632009544912,40.302625316863576,39.56125720355078,0.8863359171196805,1.306686430965442,2.2173500126353787,2.618330639422396,20.720432733864584,0.3699989318847656,-1.1093316814244574,-1.1720001220703153,-2.462542215115114,0.11854197097448349,-1.8172711685927183,-0.5267290755479124,1.3400001525878906,12.987054807754234,-31.98700659227366,0.6452710465224002,11,0.8999996185302734,2.184999465942383,2.5625,1.5149993896484375,3.799999237060547,1,0.10201791924089232,-2.276599543857086,35.83000183105469,-1.42499380114059,36.72000122070313,-1.695643520566121,35.790000915527344,0.10201791924089232
896,2011-11-23,34.779998779296875,35.31999969482422,34.720001220703125,35.290000915527344,1472300.0,-0.025224257796554794,1.1052589310810992,8.499841057918495,30.5039846845644,39.13438860210822,1.6966897580705336,2.0661031843549296,3.077496103820465,3.426952418215272,20.906871755260028,0.9599990844726562,-1.1279022596737889,-1.915501594543457,-3.40900348204314,-0.4219997070437742,-2.662252538293302,-1.168750650793612,2.0244015502929713,2.608590369378917,-37.09686191720034,0.7467509437498425,11,1.4200019836425781,2.7050018310546875,3.4625015258789062,2.4150009155273438,3.5600013732910156,2,0.12938470839391392,1.6428970421940354,35.68000030517578,-2.276599543857086,35.83000183105469,-1.42499380114059,36.72000122070313,0.12938470839391392
897,2011-11-25,34.959999084472656,35.22999954223633,34.650001525878906,34.68000030517578,497400.0,0.005175397110218638,-2.4117897854770667,-0.549014914655856,34.78261334800011,39.30814506670179,1.2674639449395002,1.8311319876923662,2.861166895136428,3.1545736581686015,20.770832458883454,0.5799980163574219,-1.1235040088076147,-1.6410013198852553,-3.3208880733112807,0.03888543354077001,-2.4809446965982644,-0.8010579431722462,1.5108973876953158,13.08007165839612,-25.503795441321316,0.8399433767130109,11,1.0600013732910156,2.490001678466797,3.605001449584961,2.2350006103515625,3.5900001525878906,4,0.1393021417081508,1.1052589310810992,34.779998779296875,1.6428970421940354,35.68000030517578,-2.276599543857086,35.83000183105469,0.1393021417081508
898,2011-11-28,35.70000076293945,35.84000015258789,35.33000183105469,35.43000030517578,2283400.0,0.021167096620304804,-1.170217601272655,0.964291553133515,38.81579905004126,39.878591598878195,0.32841555263199496,1.0098011687317126,2.0768895385775323,2.344080644253239,20.35484471273574,0.8800010681152344,-1.0097674595508437,-0.8164997100830078,-2.4992961816698696,0.8662967615038539,-1.6578979458764351,0.024898525710419506,0.44313461889648664,53.84619899057084,18.576384908951106,0.8413982357934303,11,0.13500022888183594,1.75,3.0099992752075195,1.4949989318847656,3.0900001525878906,0,0.11708684077998899,-2.4117897854770667,34.959999084472656,1.1052589310810992,34.779998779296875,1.6428970421940354,35.68000030517578,0.11708684077998899
899,2011-11-29,35.56999969482422,36.04999923706055,35.47999954223633,35.86999893188477,2928700.0,-0.0036414864240056355,-1.3750009934116936,-1.111106401616325,39.811067238441396,39.64351519782247,0.3441065198386397,1.0453303416218276,2.1769551699907623,2.3978077085364546,20.39980400023996,0.5699996948242188,-0.98741838565671,-0.8525007247924776,-2.5257446314963943,0.820743181911439,-1.689122678144436,-0.0158787714405193,-0.9199981689453125,65.71426235895815,29.614090259635006,0.8366219533519582,11,0.2650012969970703,1.8800010681152344,3.189999580383301,1.9499988555908203,2.950000762939453,1,0.10795614803299114,-1.170217601272655,35.70000076293945,-2.4117897854770667,34.959999084472656,1.1052589310810992,34.779998779296875,0.10795614803299114
900,2011-11-30,36.52999877929688,36.81999969482422,36.22000122070313,36.22000122070313,2183800.0,0.02698901019704958,-2.870988383540021,-1.0333278232010232,50.25705043876321,40.294679464220955,-0.7215583229618616,0.08413164204409895,1.1882096915619869,1.3768809350441202,19.777479716372394,1.25,-0.9170832018252568,0.11099834442139667,-1.5609746409997385,1.7829713298425318,-0.7249881482891709,0.9469848371319642,-1.8519972991943447,86.63589123357251,46.282158668269545,0.8359864927105669,11,-0.694997787475593,0.9150028228759695,2.2950010299682546,1.0550003051757741,1.9900016784667898,2,0.09252672272277263,-1.3750009934116936,35.56999969482422,-1.170217601272655,35.70000076293945,-2.4117897854770667,34.959999084472656,0.09252672272277263
901,2011-12-01,36.63999938964844,37.060001373291016,36.540000915527344,36.61000061035156,1155500.0,0.0030112404606457144,-5.117718337671663,0.09677101791691278,44.555867191906316,41.0164719706328,-0.8294243882974115,-0.06462375745425675,1.0769057491279455,1.2027802919968167,19.548947294357113,0.5300025939941335,-0.8028646140313143,0.24349899291992472,-1.4023615106275926,1.889359496467442,-0.5794312588538375,1.066429244693687,-1.8763179809570332,82.57253069565203,46.86190835019623,0.8229302517737594,12,-0.7849979400634766,0.7100009918212891,2.185000419616699,0.9500007629394531,1.9799995422363352,3,0.07751092248626645,-2.870988383540021,36.52999877929688,-1.3750009934116936,35.56999969482422,-1.170217601272655,35.70000076293945,0.07751092248626645
902,2011-12-02,36.68999862670898,36.88999938964844,36.599998474121094,36.81999969482422,961800.0,0.0013646080211089373,1.1481512878113564,-4.333545269583146,46.334314787137885,41.144912985493306,-0.8251015508817972,-0.20632299370405605,1.0200320198891006,1.0881613035760296,19.534554577515255,0.29000091552734375,-0.8026164834477925,0.3449983596801687,-1.1870117611577982,1.8770084805181355,-0.42100670073881474,1.111003420099152,-1.7885380201415941,78.61255234184948,44.910969722332716,0.7660050604189849,12,-0.8349971771240163,-0.03499794006346946,1.8050012588501048,0.9000015258789134,1.460002899169929,4,0.04497142511959029,-5.117718337671663,36.63999938964844,-2.870988383540021,36.52999877929688,-1.3750009934116936,35.56999969482422,0.04497142511959029
903,2011-12-05,37.70000076293945,37.709999084472656,37.08000183105469,37.09000015258789,1865700.0,0.027527996021652346,1.0,-4.692273834325868,58.15899870981465,42.613591196170304,-1.879076676419615,-1.2347383461679442,0.033770345777185184,0.028336822436116904,19.437419395171872,1.020000457763679,-0.7540411049768139,1.326500511169435,-0.28608593059482956,2.9390869529336996,0.5202072902873027,2.1327937320515673,-2.6690277103686526,99.55164468225959,61.74687400101763,0.8062932208821336,12,-1.5200004577636719,-1.2900009155273438,0.6574993133544922,-0.1100006103515625,0.2599983215332031,0,0.022546378167627834,1.1481512878113564,36.68999862670898,-5.117718337671663,36.63999938964844,-2.870988383540021,36.52999877929688,0.022546378167627834
904,2011-12-06,37.560001373291016,37.900001525878906,37.43999862670898,37.810001373291016,1301700.0,-0.0037135115866114843,1.1395468497720385,-0.4098356555019136,55.89887204006279,44.346507498748,-1.6403724088214346,-1.1406176281791787,0.1879910639299993,0.11783261092571706,19.087088528122635,0.460002899169929,-0.6295743248949108,1.1785011291503906,-0.45695254689530884,2.81395480519609,0.3607742911275409,1.9962279671732404,-2.314706238168064,79.76189935558867,39.900186759429644,0.817726838022848,12,-1.2849998474121094,-1.1500015258789062,0.7974987030029297,0.029998779296875,0.2599983215332031,1,0.032747590448997776,1.0,37.70000076293945,1.1481512878113564,36.68999862670898,-5.117718337671663,36.63999938964844,0.032747590448997776
905,2011-12-07,37.72999954223633,37.84000015258789,37.38000106811523,37.560001373291016,1201500.0,0.004526042671185726,1.358973355765129,-0.67999267578125,62.49999281872094,47.90161951365428,-1.6639830892241605,-1.3274835655839894,0.03544992833136007,-0.08526815107970975,18.694384808307117,0.45999908447266336,-0.619683116685465,1.3159994125366197,-0.4016665368291399,3.0336653619023792,0.45716643785374345,2.174832387219496,-2.219233768037782,87.49985975383994,41.34159645951274,0.8588329746828787,12,-1.4549980163574219,-1.4549980163574219,0.6275005340576172,-0.1399993896484375,-0.09999847412110086,2,0.02093826994731307,1.1395468497720385,37.560001373291016,1.0,37.70000076293945,1.1481512878113564,36.68999862670898,0.02093826994731307
906,2011-12-08,37.91999816894531,38.13000106811523,37.599998474121094,37.599998474121094,1576600.0,0.005035744209227699,-2.3125193715279817,1.8823714208778386,66.25951344287039,51.39905285752876,-1.5217616100898255,-1.4807777057940257,-0.11227969391340764,-0.32372739557541763,17.95692085435431,0.5300025939941335,-0.5314282918072593,1.4344982147216783,-0.41079718883315763,3.279793618276514,0.5118505129442568,2.3571459164990998,-2.170308819578729,86.274343586458,34.22781611330228,0.9226477017774197,12,-1.1899967193603516,-1.5299968719482422,0.40000152587890625,-0.3299980163574219,-0.1999969482421804,3,0.015822845933303187,1.358973355765129,37.72999954223633,1.1395468497720385,37.560001373291016,1.0,37.70000076293945,0.015822845933303187
907,2011-12-09,37.81999969482422,37.97000122070313,37.65999984741211,37.81999969482422,1253000.0,-0.002637090689603161,1.0666547988402932,0.0,59.61536922526975,53.71011621033192,-1.0878022533287464,-1.420532123457562,-0.023495330032787365,-0.27310336256590517,17.900935335596856,0.31000137329102273,-0.38321640325781914,1.313499832153319,-0.5844244279025048,3.2114240922091426,0.3645377021254035,2.2624619621812343,-1.7846729392077947,70.476038234194,19.067703495458225,0.9489621300279134,12,-1.0149993896484375,-1.4299983978271484,0.5,-0.22999954223632812,-0.48999786376953125,4,0.02115280918868012,-2.3125193715279817,37.91999816894531,1.358973355765129,37.72999954223633,1.1395468497720385,37.560001373291016,0.02115280918868012
908,2011-12-12,37.77999877929688,37.790000915527344,37.2599983215332,37.790000915527344,1444100.0,-0.0010576656755714176,104.97787948131197,-100.0,70.02049125753354,57.06671887911994,-0.8065419188180059,-1.4061579873420058,-0.01539202618715052,-0.2787399684493366,17.958957082973097,0.5600013732910156,-0.05320618635988694,1.2439989089965877,-0.7159837591071536,3.203981577100329,0.2640075749447206,2.223990243048455,-1.4933111061805988,59.76997886576824,4.091934482547487,0.9799913340518703,12,-0.6049976348877024,-1.3899974822998118,0.5400009155273366,-0.18999862670899148,-0.1100006103515696,0,0.009793614572184195,1.0666547988402932,37.81999969482422,-2.3125193715279817,37.91999816894531,1.358973355765129,37.72999954223633,0.009793614572184195
909,2011-12-13,37.65999984741211,38.4900016784668,37.59000015258789,37.93000030517578,1892100.0,-0.0031762555786669644,-3.390252979651839,26.994279176220548,70.4545400807234,59.31088439489329,-0.4010765429449421,-1.2618576889374253,0.12030354131849208,-0.20346392065259522,17.69448669719272,0.9000015258789062,0.2398456659523589,1.0674999237060518,-0.9558777680328063,3.09087761544491,0.05581107783662276,2.079188769575481,-1.1521145668959534,32.52036050341461,-27.378113400124093,1.0116888458694282,12,-0.14499855041503906,-1.0899982452392578,0.6575002670288086,-0.06999969482421875,0.43000030517578125,1,0.007965991457144384,104.97787948131197,37.77999877929688,1.0666547988402932,37.81999969482422,-2.3125193715279817,37.91999816894531,0.007965991457144384
910,2011-12-14,37.77999877929688,37.93000030517578,37.4900016784668,37.709999084472656,1514800.0,0.003186376324242568,1.3783533002041364,-0.2592576894276814,86.94583502457947,64.02088082074586,-0.3633235558520127,-1.3685382085980038,0.010627014733842088,-0.35772301880610513,17.372289727048397,0.4399986267089844,0.47444002343596026,1.1344989776611385,-0.9573141017590316,3.2263120570813086,0.08859243795104987,2.180405517371227,-0.9946172030676337,42.27634459958251,-23.84160507781649,1.0459065397100855,12,-0.2349987030029368,-1.2099971771240305,0.49000072479247336,-0.18999862670899148,0.02000045776366477,2,0.0010587855166701576,-3.390252979651839,37.65999984741211,104.97787948131197,37.77999877929688,1.0666547988402932,37.81999969482422,0.0010587855166701576
911,2011-12-15,38.20000076293945,38.36000061035156,37.47000122070313,37.68999862670898,2092900.0,0.011117045982349971,1.1445721114072813,7.285776566756855,87.67444480620003,68.61422860064165,-0.602083683872209,-1.7083731607861097,-0.37977463721576754,-0.8086132925120211,16.8190699714993,0.8899993896484304,0.7394002115706613,1.4480009078979492,-0.7353290907679622,3.6313309065638606,0.35633590856499353,2.539665907230905,-1.1759723723969486,76.42275414188154,3.447327932229868,1.0916649993329575,12,-0.41499900817871094,-1.6299991607666016,-0.27750110626220703,-0.6100006103515625,0.55999755859375,3,-0.014921457681676853,1.3783533002041364,37.77999877929688,-3.390252979651839,37.65999984741211,104.97787948131197,37.77999877929688,-0.014921457681676853
912,2011-12-16,38.810001373291016,39.02999877929688,38.25,38.36000061035156,3245100.0,0.015968602046295466,-1.3283476716181881,0.8823507412449202,87.29019155826334,71.85102780602485,-0.9831228034457453,-2.1929563357411723,-0.9779443479526009,-1.4301418597481543,16.111343679922996,0.829998016357429,0.8708314220014017,1.9070014953613281,-0.40983959797200953,4.223842588694666,0.7485809486946593,3.065422042027997,-1.580736722439113,87.57077123675866,11.672663866963475,1.1584205466666677,12,-0.6650028228759766,-1.970001220703125,-1.105001449584961,-0.5850009918212891,0.2700004577636719,4,-0.02808554790049611,1.1445721114072813,38.20000076293945,1.3783533002041364,37.77999877929688,-3.390252979651839,37.65999984741211,-0.02808554790049611
913,2011-12-19,38.52999877929688,39.150001525878906,38.36999893188477,38.93999862670898,1788400.0,-0.007214701986247074,-1.1369947482559728,-0.9111092273131546,84.25925108303869,75.00218103302217,-0.6403424087755596,-1.8660752535087184,-0.7103976044346609,-1.1573449245888483,16.059095099139846,0.7800025939941335,1.0523093686079008,1.536499023437507,-0.88909509604607,3.962093142921084,0.3237019636957186,2.7492960831792956,-1.05999755859375,63.09508131207423,-13.509120447813785,1.2127970597417903,12,-0.3249988555908274,-1.6299972534179759,-0.8249988555908274,-0.30499839782715554,0.18000030517577414,0,-0.031144484460429944,-1.3283476716181881,38.810001373291016,1.1445721114072813,38.20000076293945,1.3783533002041364,37.77999877929688,-0.031144484460429944
914,2011-12-20,39.2400016784668,39.52999877929688,38.790000915527344,38.790000915527344,1876900.0,0.018427275413032573,-2.2888738185055204,-1.0975632449129977,83.29239020101664,77.31244740883281,-1.214716405135114,-2.4322115962800552,-1.4496860850177669,-1.8626740739691598,15.940988136203687,1.0,1.2487341201075424,2.0760019302368136,-0.4810644799307866,4.633068340404414,0.797468725153017,3.35453513532061,-1.4676004028320264,85.92245414950634,10.149847592525546,1.2785332050837992,12,-0.8450031280517578,-2.1500015258789062,-1.6300010681152344,-1.0150012969970703,-0.8700027465820241,1,-0.04001028140585006,-1.1369947482559728,38.52999877929688,-1.3283476716181881,38.810001373291016,1.1445721114072813,38.20000076293945,-0.04001028140585006
915,2011-12-21,39.31999969482422,39.72000122070313,39.15999984741211,39.2400016784668,1752000.0,0.002038685344942781,-3.666645474052352,0.1777730682829653,83.16831309215148,79.1912029254196,-1.1683150075386237,-2.3457981168349136,-1.5489724293851665,-1.9344519708138108,15.599042819093976,0.5600013732910227,1.280847240644242,1.9739999771118164,-0.655464551864327,4.60346450608796,0.6592677126237447,3.288732241599888,-1.196078918457026,82.22215440538163,7.007736661846991,1.314732264488072,12,-0.8299999237060547,-2.134998321533203,-1.7099990844726562,-1.0949993133544922,-0.5,2,-0.03128177903821894,-2.2888738185055204,39.2400016784668,-1.1369947482559728,38.52999877929688,-1.3283476716181881,38.810001373291016,-0.03128177903821894
916,2011-12-22,39.27999877929688,39.52000045776367,39.09000015258789,39.36000061035156,1124200.0,-0.0010173172898727545,1.149993324305251,-1.000047684898104,82.13397624666243,81.69327037224099,-1.0226532192309108,-2.0568380010358993,-1.55426800162315,-1.882228655001775,14.658905380177679,0.43000030517578125,1.350785760969039,1.7089990615844783,-0.7612614903110639,4.179259613480021,0.47386878563671075,2.944129337532246,-0.8368619140625029,70.06788598476213,-4.521848963164061,1.2351302759477703,12,-0.789999008178718,-2.0949974060058665,-1.6699981689453196,-1.0549983978271555,-0.22999954223633523,3,-0.03767819725637034,-3.666645474052352,39.31999969482422,-2.2888738185055204,39.2400016784668,-1.1369947482559728,38.52999877929688,-0.03767819725637034
917,2011-12-23,39.83000183105469,39.88000106811523,39.20000076293945,39.349998474121094,885700.0,0.01400211478742941,1.3448212359580451,-5.99990463475163,79.83191840616358,82.783428944311,-1.4053399337324635,-2.3434348709697446,-2.143465599905525,-2.4259478959245087,13.72567148072514,0.6800003051757741,1.3793933954297515,2.0155019760131836,-0.32792372498254707,4.358927677008914,0.8437891255153218,3.1872148265110454,-1.1314920947265605,96.68879693207872,24.213252597797734,1.1717128504978642,12,-1.1550006866455078,-2.565000534057617,-2.347501754760742,-1.7050018310546875,-0.75,4,-0.026864259611638408,1.149993324305251,39.27999877929688,-3.666645474052352,39.31999969482422,-2.2888738185055204,39.2400016784668,-0.026864259611638408
918,2011-12-27,39.88000106811523,40.060001373291016,39.77000045776367,39.849998474121094,1270600.0,0.0012553159618877707,-2.0526632802618106,0.06250496701897908,83.33329679412297,84.21440191246651,-1.2584686583485691,-2.175775678823406,-2.2361102375497026,-2.448391858692908,13.574287093816679,0.29000091552734375,1.3733391169366627,1.8565011978149357,-0.43797169427575966,4.150974089905631,0.709264751769588,3.0037376438602834,-0.9451930654296774,85.82675273261329,13.68328521833591,1.1472364460453475,12,-1.114999771118157,-2.5249996185302663,-2.6225013732910085,-1.9800014495849538,-1.229999542236321,1,-0.020060160873469846,1.3448212359580451,39.83000183105469,1.149993324305251,39.27999877929688,-3.666645474052352,39.31999969482422,-0.020060160873469846
919,2011-12-28,39.40999984741211,39.93999862670898,39.36000061035156,39.900001525878906,980600.0,-0.011785386361960026,1.0350954685084683,-16.331977113799162,72.22218858297381,82.57844119673256,-0.5745438837173538,-1.4791791479982876,-1.7963971981680373,-1.9670203480174706,13.442661004928096,0.5799980163574148,1.4351045929085373,1.1944999694824219,-0.8662774421519686,3.2552773811168123,0.16411126366522666,2.224888675299617,-0.25015317060546494,32.98961774421897,-35.67420614282103,1.030388705817195,12,-0.6449985504150391,-2.0549983978271484,-2.1525001525878906,-1.510000228881836,-1.0799980163574219,2,-0.017762008770609516,-2.0526632802618106,39.88000106811523,1.3448212359580451,39.83000183105469,1.149993324305251,39.27999877929688,-0.017762008770609516
920,2011-12-29,39.90999984741211,40.060001373291016,39.52000045776367,39.540000915527344,907100.0,0.012687135293983909,-1.6341517877911034,-0.7550972744470654,74.32760259324331,81.09545872862626,-0.8276671602456176,-1.805545775322969,-2.32988161786686,-2.4226089532646853,14.220789262510758,0.6500015258789062,1.4692639485588685,1.5254999160766616,-0.5074659053927348,3.558465737546058,0.5090170053419669,2.5419828268113562,-0.5701222313085879,84.53594462796917,17.35205174328442,1.0164829107346964,12,-0.7549991607666016,-2.5549983978271484,-2.6525001525878906,-2.010000228881836,-1.4500007629394531,3,-0.038586843433105034,1.0350954685084683,39.40999984741211,-2.0526632802618106,39.88000106811523,1.3448212359580451,39.83000183105469,-0.038586843433105034
921,2011-12-30,39.47999954223633,39.97999954223633,39.349998474121094,39.86000061035156,857600.0,-0.010774249732392938,1.0322650111672378,-1.0270328786613467,68.77823797617822,79.03857499728346,-0.22015656651434767,-1.2141191409964165,-1.9306709443272254,-1.9607851266028433,15.200878105675987,0.6300010681152344,1.5111688937648893,0.9534996032714815,-0.9596168876764821,2.866616094219445,-0.0030586422025038473,1.910057848745467,0.5800018310546875,32.55797448590337,-32.79632565051554,0.9565582454739822,12,-0.2649993896484375,-2.124998092651367,-2.2574996948242188,-1.614999771118164,-1.2999992370605469,4,-0.016717321556856457,-1.6341517877911034,39.90999984741211,1.0350954685084683,39.40999984741211,-2.0526632802618106,39.88000106811523,-0.016717321556856457
922,2012-01-03,38.34000015258789,39.97999954223633,37.810001373291016,39.86999893188477,3213100.0,-0.02887536481424846,1.4799979073660714,4.026301259850443,55.072468775850204,75.79559918537363,0.9456021091970115,0.05884954546421284,-0.8424351533459031,-0.7759478813842051,15.55002251043047,2.1699981689453125,1.461798325034536,-0.2689998626708956,-1.9803237399401965,1.4423240145984053,-1.1246618013055496,0.5866620759637584,1.720001220703125,23.555501302083336,-40.74933286347585,0.855661938634652,1,0.595001220703125,-0.9849987030029297,-1.4974994659423828,-0.8549995422363281,-0.20999908447266336,1,0.01851849456564847,1.0322650111672378,39.47999954223633,-1.6341517877911034,39.90999984741211,1.0350954685084683,39.40999984741211,0.01851849456564847
923,2012-01-04,38.54999923706055,38.650001525878906,38.310001373291016,38.31999969482422,1517300.0,0.005477284393241799,-1.7200427252613109,-0.15032661813104548,57.932246724193085,72.97780546572656,0.8255542989259297,-0.08875525363646375,-1.1234572548520774,-0.9652995978749317,16.041271989930582,0.3400001525878906,1.374551591331624,-0.10150070190429972,-1.7591506739806704,1.556149270172071,-0.930325687942485,0.7273242841338856,1.4300003051757812,32.8887939453125,-33.97271453706112,0.8288249860381859,1,0.38500213623046875,-0.8549976348876953,-1.8149986267089844,-1.0999984741210938,-0.04000091552734375,2,0.013748446290100524,1.4799979073660714,38.34000015258789,1.0322650111672378,39.47999954223633,-1.6341517877911034,39.90999984741211,0.013748446290100524
924,2012-01-05,38.790000915527344,38.86999893188477,38.29999923706055,38.52999877929688,2057700.0,0.006225724597059612,1.7142960944595242,1.1304463204683486,58.81326526808018,70.27168904082976,0.5755303249864383,-0.24441499526605526,-1.434446874016814,-1.1958224009459855,16.43750616327072,0.5699996948242259,1.25477300424226,0.07700099945068217,-1.4994196463955447,1.653421645296909,-0.7112093234724313,0.8652113223737956,1.1899986267089844,43.55553521050347,-25.32462042134076,0.7882103229231129,1,0.14500045776367188,-1.0200004577636719,-2.1475000381469727,-1.3400001525878906,-0.15000152587890625,3,-0.0036091618031490746,-1.7200427252613109,38.54999923706055,1.4799979073660714,38.34000015258789,1.0322650111672378,39.47999954223633,-0.0036091618031490746
925,2012-01-06,38.52000045776367,38.810001373291016,38.47999954223633,38.77999877929688,1126600.0,-0.006960568481337526,1.062488824251672,-0.999985328208042,52.867375916585445,67.0198445597101,0.8047444435359736,0.0925500316844321,-1.2148898643138182,-0.9117493422923246,16.92231470972379,0.3300018310546875,1.1569946976051781,-0.23249950408935405,-1.7434412622549686,1.2784422540762606,-0.9879703831721613,0.5229713749934533,1.3731991577148435,32.71887942733787,-33.75281559158036,0.7554708790828083,1,0.41500091552734375,-0.37999916076660156,-1.8774995803833008,-1.0699996948242188,0.5900001525878906,4,-0.004932466886061304,1.7142960944595242,38.790000915527344,-1.7200427252613109,38.54999923706055,1.4799979073660714,38.34000015258789,-0.004932466886061304
926,2012-01-09,38.52000045776367,38.7400016784668,38.5,38.61000061035156,715800.0,0.0,-2.69230317791015,0.34615666769369774,47.082490954501544,63.3810192873032,0.7661727152645383,0.14736071989742072,-1.220273109989499,-0.8949791322194542,17.14238663935561,0.24000167846679688,1.0176738891501458,-0.2624996185302706,-1.7269546370182027,1.2019553999576615,-0.9947271277742402,0.469727890713699,1.2898712280273443,32.71887942733787,-29.799879498596944,0.7322275092439661,1,0.41500091552734375,-0.2199993133544922,-1.8799991607666016,-1.0699996948242188,1.3800010681152344,0,-0.0015576680316191638,1.062488824251672,38.52000045776367,1.7142960944595242,38.790000915527344,-1.7200427252613109,38.54999923706055,-0.0015576680316191638
927,2012-01-10,38.61999893188477,38.79999923706055,38.47999954223633,38.70000076293945,1065700.0,0.0025960143544325742,1.2857220708446866,0.8889077268680599,50.93945786754652,59.78170385101693,0.5324813093040319,0.11633366971150849,-1.2904315890074542,-0.9820861432819967,17.401351287356288,0.31999969482421875,0.8691416215605301,-0.20250110626219708,-1.598358517108494,1.1933563045840998,-0.900429811685342,0.4954275991609478,1.1098779414062463,56.140327394895536,-6.045055659354489,0.6979287054231474,1,0.3150024414062429,-0.28999900817871804,-2.017498016357429,-1.1699981689453196,1.3800010681152273,1,-0.011393025346402297,-2.69230317791015,38.52000045776367,1.062488824251672,38.52000045776367,1.7142960944595242,38.790000915527344,-0.011393025346402297
928,2012-01-11,38.150001525878906,38.52000045776367,38.060001373291016,38.41999816894531,1453800.0,-0.01216979334553625,-1.0444542402766945,3.3748807934391705,38.0219743367246,55.98168004587812,0.8172094592054506,0.648732900980562,-0.8128488696701339,-0.4872693066249667,18.15608329158888,0.5599975585937571,0.7091968220174891,-0.6909986495971694,-2.037619008077016,0.655621708882677,-1.3643088288370961,-0.017688470357242636,1.503080327412114,11.111163439077592,-46.08584991124102,0.6733101792399233,1,0.7849998474121094,0.4200000762939453,-1.8950004577636719,-0.7000007629394531,1.3999977111816406,2,-0.0005242583738852558,1.2857220708446866,38.61999893188477,-2.69230317791015,38.52000045776367,1.062488824251672,38.52000045776367,-0.0005242583738852558
929,2012-01-12,37.959999084472656,38.34000015258789,37.77000045776367,38.15999984741211,1618500.0,-0.004980404555878226,1.035708203622591,0.7407527762864167,35.40773024053853,51.65724978446648,0.8715520322497667,0.9089660689059968,-0.6192468867108616,-0.26483774840153274,18.35664072676477,0.5699996948242188,0.5195315877244937,-0.8960010528564482,-2.1930005474182224,0.40099844170532606,-1.5445008001373353,-0.24750130557556105,1.6193595496183661,18.269082639474746,-34.28511004584559,0.6484997472808853,1,0.9150009155273438,0.7000007629394531,-1.664999008178711,-0.5099983215332031,1.25,3,0.014488915972748817,-1.0444542402766945,38.150001525878906,1.2857220708446866,38.61999893188477,-2.69230317791015,38.52000045776367,0.014488915972748817
930,2012-01-13,37.81999969482422,37.95000076293945,36.5099983215332,37.18000030517578,2768800.0,-0.0036880767393301372,2.2,-3.199984741269145,34.66388204576664,47.86676579219852,0.7642796665202525,1.1089735300059118,-0.44979823917856265,-0.09433115057948527,19.15446384548392,1.4500007629394531,0.2942015821024313,-1.0380004882812486,-2.3281187621709805,0.2521177856084833,-1.6830596252261145,-0.39294135133638264,1.6507974486871646,57.20527727340874,6.582803078413512,0.6450591369448662,1,0.4249992370605469,0.4650001525878906,-1.477499008178711,-0.3699989318847656,1.0600013732910085,4,0.02168164202646561,1.035708203622591,37.959999084472656,-1.0444542402766945,38.150001525878906,1.2857220708446866,38.61999893188477,0.02168164202646561
931,2012-01-17,37.63000106811523,38.38999938964844,37.560001373291016,38.18000030517578,1244900.0,-0.005023760662139609,-1.4057961399609684,-0.859374627470626,24.9999783255724,44.525377964389875,0.7423218860743361,1.3218517209720417,-0.24774761077437546,0.11595900748770305,19.35781793325343,0.8299980163574219,0.12300137053220084,-1.1994991302490305,-2.573291278768707,0.17429301827064592,-1.8863952045088723,-0.5126030559891888,1.6039321696379005,48.90839732804687,3.943099227581662,0.6868960742598392,1,0.059997558593757105,0.6549987792968821,-1.354999542236321,-0.18000030517577414,1.2399978637695455,1,0.03933030827071571,2.2,37.81999969482422,1.035708203622591,37.959999084472656,-1.0444542402766945,38.150001525878906,0.03933030827071571
932,2012-01-18,37.72000122070313,37.77999877929688,37.43000030517578,37.56999969482422,1397200.0,0.0023917127300898677,1.592613523976293,-0.27273042537402364,25.67566987049817,40.94131386953489,0.620364004381706,1.2079360324161925,-0.3447113905899357,0.05224886379405547,19.017356698591758,0.34999847412110086,-0.1201483149588114,-1.0549989700317326,-2.515777484923717,0.4057795448602519,-1.7853882274777249,-0.32460971258574034,1.2960172237524006,60.19908523277255,19.559680668804603,0.7303892574459916,1,-0.03000259399414773,0.5649986267089773,-1.1599998474121165,-0.270000457763679,0.8699989318847585,2,0.05779427981511431,-1.4057961399609684,37.63000106811523,2.2,37.81999969482422,1.035708203622591,37.959999084472656,0.05779427981511431
933,2012-01-19,37.33000183105469,37.72999954223633,37.22999954223633,37.59000015258789,1928000.0,-0.010339326008144134,-1.1738993423835073,-1.7333045114693244,26.146794208305607,37.31170597400438,0.9153683074714323,1.5846721322106845,0.05266934830845571,0.47452091063566115,18.62517228814872,0.5,-0.3399949092557861,-1.3849985122680692,-2.98051168261334,0.2105146580772015,-2.1827550974407046,-0.5872419270954339,1.4855350035670583,43.61718317232479,1.9270955431371135,0.7977565851726346,1,0.3299980163574219,0.9549980163574219,-0.7325010299682617,0.11999893188476562,1.0799980163574219,3,0.07152419067721971,1.592613523976293,37.72000122070313,-1.4057961399609684,37.63000106811523,2.2,37.81999969482422,0.07152419067721971
934,2012-01-20,37.66999816894531,37.70000076293945,37.02999877929688,37.33000183105469,2385200.0,0.00910785751978671,2.3499971389879293,-1.3076866646125858,23.333269754941895,34.03013862271066,0.44677521817339283,1.181605833187092,-0.284546919203315,0.15345413200773805,17.96296643118181,0.670001983642571,-0.4100109147074491,-0.9665019989013643,-2.607108652172272,0.6741046543695433,-1.7868053255368181,-0.14619867226591055,0.9610955846293479,61.70208448738006,24.381151922250012,0.820303326635453,1,-0.0149993896484375,0.6150016784667969,-0.8874969482421875,-0.21999740600585938,0.45000076293946023,4,0.049907118648736315,-1.1738993423835073,37.33000183105469,1.592613523976293,37.72000122070313,-1.4057961399609684,37.63000106811523,0.049907118648736315
935,2012-01-23,38.09000015258789,38.33000183105469,37.61999893188477,37.61999893188477,1273800.0,0.011149509000741631,-2.0212810856438503,1.3823714208778177,33.4128745736913,32.511292358176185,-0.045412402236060245,0.7006534979778678,-0.6865149287796015,-0.2652621108889832,16.79641470710295,0.7100028991699148,-0.5117906212990206,-0.48500003814697124,-2.10986596788419,1.1398658915902473,-1.297433003015577,0.3274329267216345,0.3714059664234526,77.9412424687811,38.36473255475805,0.812432964868608,1,-0.4350013732910156,0.19499969482421875,-1.0474987030029297,-0.6399993896484375,-0.04000091552734375,0,0.029404014896247554,2.3499971389879293,37.66999816894531,-1.1738993423835073,37.33000183105469,1.592613523976293,37.72000122070313,0.029404014896247554
936,2012-01-24,37.79999923706055,38.060001373291016,37.72000122070313,37.86999893188477,1495300.0,-0.007613570868091446,-1.9565779871294249,-0.1489351340822198,41.916145095710284,31.50870205019438,0.14719489699276522,0.9213284975760629,-0.36245767531518425,0.020678820404896214,15.673495248810449,0.3699989318847585,-0.6548544434092776,-0.7010009765624972,-2.3254835767362323,0.923481623611238,-1.5132422766493647,0.11124032352437041,0.5300025939941406,59.23066539901617,16.89942743740368,0.8122413000868665,1,-0.2849998474121094,0.4850006103515625,-0.7424983978271484,-0.34999847412109375,0.3400001525878906,1,0.028571477588703376,-2.0212810856438503,38.09000015258789,2.3499971389879293,37.66999816894531,-1.1738993423835073,37.33000183105469,0.028571477588703376
937,2012-01-25,38.7599983215332,38.86000061035156,37.61999893188477,37.65999984741211,1928000.0,0.025396801689123727,-1.1016972165648469,-15.714332425066525,52.567228270196445,33.1248413761357,-0.883797604555177,-0.1295866982356415,-1.3058794839828707,-0.9443856467593434,13.87132537710603,1.2400016784667898,-0.719474650648344,0.3124982833862333,-1.1938791773148978,1.8188757440873644,-0.44069044696433224,1.0656870137367989,-2.25,94.53539952139145,48.90259549752527,0.7531887303505657,1,-1.0749988555908203,-0.47499847412109375,-1.5824966430664062,-1.30999755859375,-0.9599990844726562,2,0.0028379931660229563,-1.9565779871294249,37.79999923706055,-2.0212810856438503,38.09000015258789,2.3499971389879293,37.66999816894531,0.0028379931660229563
938,2012-01-26,39.08000183105469,39.66999816894531,38.86000061035156,39.02999877929688,2485300.0,0.008256024854978117,-3.1538401345905553,0.045457382836606365,53.47723072982415,35.13256365272298,-1.1823434081876485,-0.5402985305629358,-1.598475404550065,-1.2636533717605687,12.128781291015782,0.9099998474121094,-0.7416089459512136,0.672501754760745,-0.7112058037265925,2.0562093132480825,-0.019352024482927277,1.3643555340044173,-2.5230034637451197,77.65164870097962,30.444273063833407,0.6918537792436704,1,-0.9900035858154297,-0.7950019836425781,-1.5875024795532227,-1.6300010681152344,-1.220001220703125,3,-0.012538425166536693,-1.1016972165648469,38.7599983215332,-1.9565779871294249,37.79999923706055,-2.0212810856438503,38.09000015258789,-0.012538425166536693
939,2012-01-27,38.709999084472656,39.0,38.70000076293945,38.900001525878906,1413000.0,-0.009467828281625401,-1.857148047229791,-3.7998169057069786,52.22480803677116,37.08377765172349,-0.7764132455443189,-0.23760931916554284,-1.1835224251375962,-0.8870753443884212,10.87695370908421,0.3800010681152344,-0.8071731748698028,0.3374990463256822,-0.97291038673211,1.6479084793834744,-0.3177056702032104,0.9927037628545747,-2.0284807250976584,53.17075893895535,3.9600515955806728,0.6552047165288957,1,-0.3600006103515625,-0.4249992370605469,-1.1574983596801758,-1.2599983215332031,-0.8499984741210938,4,-0.0077499158913926225,-3.1538401345905553,39.08000183105469,-1.1016972165648469,38.7599983215332,-1.9565779871294249,37.79999923706055,-0.0077499158913926225
940,2012-01-30,38.36999893188477,38.68999862670898,38.209999084472656,38.52999877929688,1526100.0,-0.008783264289051962,1.0000000000000888,0.8420936395759717,48.37308561801406,39.6807895731059,-0.3913452685367105,-0.019918962076502567,-0.8077213784859438,-0.5376201093271149,9.243909377463654,0.5,-0.7748283638132847,0.07449893951416442,-1.0184537624742802,1.167451641502609,-0.47197741148006145,0.6209752905083903,-1.5689413801269652,36.585379469477886,-14.103719061168128,0.5464763509942233,1,-0.02000045776367898,-0.08499908447266336,-0.6274995803833079,-0.9199981689453196,-0.6899986267089915,0,-0.006515507087811123,-1.857148047229791,38.709999084472656,-3.1538401345905553,39.08000183105469,-1.1016972165648469,38.7599983215332,-0.006515507087811123
941,2012-01-31,38.81999969482422,38.84000015258789,38.400001525878906,38.560001373291016,1485500.0,0.01172793264180938,1.9333316379080148,-1.6249910592947572,52.01613554472838,42.6075079813537,-0.7317436853777792,-0.5501046356490704,-1.1949993643933325,-0.9780078088040227,7.854275867223709,0.4700012207031179,-0.6975619905478894,0.5574996948242159,-0.41846109019856215,1.533460479846994,0.06951930231282688,1.045480087335605,-1.9041845183789121,58.53664436773681,8.184431260434451,0.487980392511389,1,-0.470001220703125,-0.5349998474121094,-0.9824991226196289,-1.3699989318847656,-1.1199989318847656,1,-0.01983514847544765,1.0000000000000888,38.36999893188477,-1.857148047229791,38.709999084472656,-3.1538401345905553,39.08000183105469,-0.01983514847544765
942,2012-02-01,39.04999923706055,39.349998474121094,38.86999893188477,38.90999984741211,1383400.0,0.005924769295322596,-3.3636079900127016,0.5384626670774829,59.533863888190666,46.31718239022982,-0.8417632737781702,-0.7633214272788535,-1.3492837284792358,-1.1931271152474068,8.53921324343209,0.529998779296875,-0.5913342172267164,0.7519992828369126,-0.2855399360294939,1.7895385017033192,0.23322967340370582,1.2707688922701195,-2.0240167409152434,57.53429310479973,2.1267133294759972,0.518769609433204,2,-0.7000007629394531,-0.7649993896484375,-1.212498664855957,-1.5999984741210938,-0.9599990844726562,2,-0.023303453654064832,1.9333316379080148,38.81999969482422,1.0000000000000888,38.36999893188477,-1.857148047229791,38.709999084472656,-0.023303453654064832
943,2012-02-02,39.08000183105469,39.290000915527344,38.88999938964844,38.900001525878906,1330000.0,0.0007683122811861232,-2.9999237078008774,1.2857220708446866,62.28071789843878,50.644676628396134,-0.6676314677803674,-0.7921980899349848,-1.3316427050658532,-1.1999403683742713,9.261165486548345,0.40000152587890625,-0.41380742609051424,0.7555017471313477,-0.3348670369425335,1.8458705312052288,0.21031735509440352,1.3006861391682918,-1.9482587079973825,76.31607126126005,15.54107319143344,0.5451843920369421,2,-0.43500328063964844,-0.7950019836425781,-1.1100006103515625,-1.6300010681152344,-0.5500030517578054,3,-0.03275339135160926,-3.3636079900127016,39.04999923706055,1.9333316379080148,38.81999969482422,1.0000000000000888,38.36999893188477,-0.03275339135160926
944,2012-02-03,38.650001525878906,39.27000045776367,38.27000045776367,38.72000122070313,2725500.0,-0.011003077917823512,-1.409633238349113,-0.38888653414152213,58.55670913953121,53.43843602460057,-0.09387000019204805,-0.3933934476582337,-0.8293213853137615,-0.7486964409863006,9.577981630617604,1.0,-0.2436774976984566,0.3325014114379883,-0.7470281720896708,1.4120309949656473,-0.20726338032584124,0.8722662032018178,-1.4167282009860784,38.59672605105005,-21.69500326601966,0.5397647917638285,2,-0.0050029754638671875,-0.3650016784667969,-0.5900001525878906,-1.2000007629394531,0.279998779296875,4,-0.02043986764136041,-2.9999237078008774,39.08000183105469,-3.3636079900127016,39.04999923706055,1.9333316379080148,38.81999969482422,-0.02043986764136041
945,2012-02-06,38.33000183105469,38.75,38.22000122070313,38.43999862670898,1857000.0,-0.008279422566386141,-2.2121331221751794,1.5713896457763057,57.028109988747495,55.11754323493803,0.29475027872837956,-0.09313277193794534,-0.4343922603154553,-0.42075424837409514,9.891155010741068,0.5299987792968679,-0.0436760630104871,0.02200164794921733,-1.0533606663277695,1.0973639622262041,-0.5156795091892761,0.5596828050877107,-0.9992595123997603,9.734590948679815,-49.84910867147976,0.5376811571384937,2,0.31499671936035156,-0.045001983642578125,-0.2700004577636719,-0.8800010681152344,0.31999969482421875,0,-0.012261967081940828,-1.409633238349113,38.650001525878906,-2.9999237078008774,39.08000183105469,-3.3636079900127016,39.04999923706055,-0.012261967081940828
946,2012-02-07,38.459999084472656,38.7400016784668,38.290000915527344,38.349998474121094,1735800.0,0.0033915274512887894,-2.913122802361839,-1.0000346800763609,57.37049037815618,55.65123902471134,0.2997404027059716,-0.24016926113866077,-0.4573904434037601,-0.5491576107082352,10.221252669473078,0.4500007629394531,0.15832570424993975,0.15499897003174112,-0.9182056800372251,1.2282036201007074,-0.38160335500273845,0.6916012950662207,-1.035686531806114,21.23880062925729,-36.68628420445214,0.5366023250344824,2,0.4799995422363281,-0.21500015258789062,-0.20499801635742188,-1.0099983215332031,-0.009998321533203125,1,-0.020280779975675567,-2.2121331221751794,38.33000183105469,-1.409633238349113,38.650001525878906,-2.9999237078008774,39.08000183105469,-0.020280779975675567
947,2012-02-08,38.18000030517578,38.7400016784668,38.099998474121094,38.40999984741211,1869900.0,-0.007280259645401799,-2.2820407484570167,-2.0908933277847135,58.655782486279556,56.22663366431749,0.5462594025853775,0.005455483853722853,-0.0772429506506569,-0.2680592425347754,10.5565774629375,0.6400032043457031,0.28007072393249643,-0.10299987792969034,-1.1670160835013519,0.9610163276419712,-0.6350079807155211,0.42900822485614043,-0.6658603278580912,6.722829153203056,-50.822233474054116,0.5320081027858301,2,0.5449981689453125,0.06499862670898438,0.10500049591064453,-0.7299995422363281,0.3699989318847656,2,-0.012572015149283744,-2.913122802361839,38.459999084472656,-2.2121331221751794,38.33000183105469,-1.409633238349113,38.650001525878906,-0.012572015149283744
948,2012-02-09,38.13000106811523,38.15999984741211,37.75,38.040000915527344,1794400.0,-0.0013095661776035827,4.4667480481167825,-0.3913057900585165,54.97837928440667,56.532586025165884,0.4998992161684441,0.0567912256224119,0.05053273816182724,-0.22506392615282067,11.077606084560374,0.43000030517578125,0.37772988274900854,-0.1519990921020593,-1.2165790579609919,0.9125808737568732,-0.684289075031522,0.3802908908274034,-0.5296267631324341,25.000062741711982,-30.6964859176167,0.5322899829294663,2,0.4199981689453196,-0.04000282287596946,0.015000343322761012,-0.6800003051757741,0.5299987792968821,3,-0.0010490667297878842,-2.2820407484570167,38.18000030517578,-2.913122802361839,38.459999084472656,-2.2121331221751794,38.33000183105469,-0.0010490667297878842
949,2012-02-10,38.5099983215332,38.52000045776367,37.72999954223633,37.790000915527344,1897900.0,0.00996583379945748,1.1351327666286917,7.999957614547319,54.58513101564192,57.222813291568976,0.09895448032959564,-0.29501431528457545,-0.24147791609244962,-0.6016236152998289,11.090044810384208,0.7900009155273438,0.3698837457194486,0.20049819946289205,-0.8574534861674508,1.2584498850932349,-0.32847764335227936,0.7294740422780635,-0.8268390619919117,76.47043423951052,22.613306610553003,0.528975842815173,2,0.030000686645507812,-0.4200000762939453,-0.19499683380126953,-1.05999755859375,-0.12999725341797586,4,0.0005193575340276535,4.4667480481167825,38.13000106811523,-2.2820407484570167,38.18000030517578,-2.913122802361839,38.459999084472656,0.0005193575340276535
950,2012-02-13,38.63999938964844,38.77000045776367,38.27000045776367,38.59000015258789,1439900.0,0.0033757744425177982,2.2257921614471177,0.06944363499573494,59.50225990504687,58.054604887159925,0.01260638260722402,-0.3799114962002008,-0.3111160429427855,-0.7320267581914379,9.783286940151903,0.5,0.3333732227127726,0.28949928283691406,-0.7520069670853076,1.3310055327591357,-0.23125384212419675,0.8102524077980249,-0.9099998474121094,87.49990830062723,32.904670111217186,0.5207531249611126,2,-0.10000038146972656,-0.5500011444091797,-0.28749847412109375,-1.1899986267089844,-0.04000091552734375,0,0.007505199795759587,1.1351327666286917,38.5099983215332,4.4667480481167825,38.13000106811523,-2.2820407484570167,38.18000030517578,0.007505199795759587
951,2012-02-14,39.11000061035156,39.150001525878906,38.5,38.72000122070313,1717400.0,0.012163592860434669,1.7659567560548017,7.800106813153135,54.45295066038844,57.49005897295968,-0.46034202526695367,-0.7729809448053402,-0.7175945050437491,-1.1864483387673843,9.182955460417269,0.6500015258789062,0.34025466205196153,0.6855005264282212,-0.3507573914609523,1.7217584443173948,0.16737156748363446,1.203629485372808,-1.3800010681152344,97.18303805289527,45.67200398395026,0.5181289589445862,2,-0.6000003814697266,-1.0200023651123047,-0.5724992752075195,-1.6599998474121094,-0.15999984741210938,1,-0.011761674182917403,2.2257921614471177,38.63999938964844,1.1351327666286917,38.5099983215332,4.4667480481167825,38.13000106811523,-0.011761674182917403
952,2012-02-15,39.900001525878906,41.77000045776367,39.5,40.599998474121094,4420600.0,0.02019946057782085,-2.026667277018229,-1.7948667788254953,59.318175118819106,57.16088755300194,-1.2483696858287345,-1.4664746913893083,-1.4351949520932408,-1.959151427039167,9.213496056726006,2.6599998474121094,0.41711109349756015,1.3665014266967788,0.19276600109369468,2.540236852299863,0.7796337138952367,1.9533691394983208,-2.092402038574221,53.71290821500535,5.280936212627658,0.5868677128015414,2,-0.15000152587890625,-0.7600021362304688,-1.2825002670288086,-2.4549999237060547,-1.1300010681152344,2,-0.036340869861846814,1.7659567560548017,39.11000061035156,2.2257921614471177,38.63999938964844,1.1351327666286917,38.5099983215332,-0.036340869861846814
953,2012-02-16,40.0,40.34000015258789,39.58000183105469,39.810001373291016,2675700.0,0.0025062273257367984,-1.3384646082878993,-0.2714277929155313,65.6174548840165,57.945414857944755,-1.345652118698247,-1.4294775151238568,-1.4926985950870417,-2.031674356514685,9.04997280922577,0.7599983215332031,0.4468446638703796,1.3329999923706026,0.1286543608429085,2.5373456238982968,0.7308271766067591,1.9351728081344461,-1.9546564544677736,56.18811740955676,8.010410103180533,0.6021728157638456,2,-0.25,-0.8600006103515625,-1.3674993515014648,-2.644998550415039,-1.2400016784667969,3,-0.03625001907348635,-2.026667277018229,39.900001525878906,1.7659567560548017,39.11000061035156,2.2257921614471177,38.63999938964844,-0.03625001907348635
954,2012-02-17,39.54999923706055,40.18000030517578,39.36000061035156,40.13000106811523,2427700.0,-0.011250019073486328,1.411762725936564,-3.0526632802617732,63.915104949212214,58.71063652021861,-0.843236349047153,-0.876340668548977,-1.0000426085618699,-1.560687276124895,8.578804953706104,0.8199996948242188,0.40613965665677654,0.788999176025392,-0.3806687636175141,1.9586671156682982,0.20416520620393896,1.3738331458468451,-1.281176276794433,36.57139369419643,-12.532646809111462,0.5848339698214544,2,0.20000076293945312,-0.4099998474121094,-0.7974977493286133,-2.194997787475586,-0.9799995422363281,4,-0.0225031455579513,-1.3384646082878993,40.0,-2.026667277018229,39.900001525878906,1.7659567560548017,39.11000061035156,-0.0225031455579513
955,2012-02-21,39.209999084472656,39.54999923706055,39.06999969482422,39.45000076293945,1697100.0,-0.008596717045427638,1.181822910796494,0.41379469101050204,54.72154538753839,58.41630929903885,-0.4082088174388119,-0.4723483508458486,-0.6259389931166908,-1.2009858381771465,8.846749758360097,0.4799995422363281,0.3385754421291267,0.3929990768432603,-0.7483043367036686,1.5343024903901892,-0.1776526299302077,0.9636507836167283,-0.7311054743566885,21.712507189011806,-25.116144625327042,0.570651706773465,2,0.5400009155273438,-0.06999969482421875,-0.44249916076660156,-1.8549976348876953,-0.520000457763679,1,-0.021168019274096617,1.411762725936564,39.54999923706055,-1.3384646082878993,40.0,-2.026667277018229,39.900001525878906,-0.021168019274096617
956,2012-02-22,38.88000106811523,39.27000045776367,38.47999954223633,38.88000106811523,1617100.0,-0.008416169958241793,1.0256465432919541,-0.0,47.990563349289474,57.23128495048439,-0.013821670970500577,-0.060386808355787025,-0.271094140893652,-0.8419880758854532,8.868028653081826,0.7900009155273438,0.31125750422925336,0.009000968933101205,-1.0270423553953805,1.0450442932615829,-0.5090206932311432,0.5270226310973456,2.8899993896484446,12.158097707239822,-31.94009791592101,0.5180216621642424,2,0.8699989318847727,0.5199985504150462,-0.6150016784667898,-1.5249996185302663,0.8699989318847727,2,-0.00720171261064495,1.181822910796494,39.209999084472656,1.411762725936564,39.54999923706055,-1.3384646082878993,40.0,-0.00720171261064495
957,2012-02-23,38.86999893188477,38.97999954223633,38.66999816894531,38.849998474121094,1204900.0,-0.00025725658322206524,1.5833267106413416,100.0,47.50590100804177,56.40100958644385,0.11661285589183024,-0.043975825505924604,-0.2326253636451341,-0.8290957642624974,9.798109589556606,0.3100013732910156,0.3175396650703419,-0.006501197814934301,-1.0412304538283195,1.0282280581984509,-0.5238658258216233,0.5108634301917547,2.834201507568352,20.96770224041647,-18.26800025179736,0.5173646280066916,2,0.8800010681152273,0.5300006866455007,-0.8824996948242259,-1.5149974822998118,1.3400001525878835,3,0.0020581896900710994,1.0256465432919541,38.88000106811523,1.181822910796494,39.209999084472656,1.411762725936564,39.54999923706055,0.0020581896900710994
958,2012-02-24,38.59000015258789,38.9900016784668,38.31999969482422,38.86000061035156,2076800.0,-0.007203467635477634,1.5282969979199206,-13.499713904248495,49.26106569275854,55.80944677279014,0.5238085710733102,0.20810045490379991,0.07446291322115428,-0.5577052623369383,9.755588020615113,0.6700019836425781,0.30757727616987296,-0.2619998931884737,-1.2996410663482791,0.7756412799713317,-0.78082047976838,0.25682069339143254,3.0497162689208963,14.516148879791954,-23.775901726002004,0.5188205865799029,2,1.4300003051757812,0.8099994659423828,-0.6025009155273438,-1.2349987030029297,2.029998779296882,4,0.004664428724126646,1.5833267106413416,38.86999893188477,1.0256465432919541,38.88000106811523,1.181822910796494,39.209999084472656,0.004664428724126646
959,2012-02-27,38.40999984741211,38.84000015258789,38.209999084472656,38.290000915527344,1659500.0,-0.004664428724126646,-3.4999659405185217,-0.44443973494963196,51.020384331303035,54.86701615348526,0.7690010493958397,0.38416978099415644,0.2838881395484947,-0.36285795771697593,9.861731773283891,0.6300010681152344,0.31035262448115475,-0.4270002365112333,-1.4818158747157852,0.6278154016933186,-0.9544080556135128,0.10040758259104621,3.096927905029297,14.925428370526628,-25.864476275097484,0.527407819102276,2,1.5799999237060547,0.9899997711181641,-0.4375,-1.0549983978271484,2.049999237060547,0,0.009112170671999431,1.5282969979199206,38.59000015258789,1.5833267106413416,38.86999893188477,1.0256465432919541,38.88000106811523,0.009112170671999431
960,2012-02-28,38.11999893188477,38.47999954223633,38.08000183105469,38.38000106811523,1807000.0,-0.007550141022634627,-1.3529530562786105,-2.166703754331191,45.83332943760311,53.90928046206467,1.0923557084549174,0.6898499772252151,0.5966823022855863,-0.06305838555129384,10.501781354718524,0.3999977111816406,0.33858945972846755,-0.7045011520385671,-1.7881496405277701,0.3791473364506359,-1.2463253962831686,-0.1626769077939656,3.189113100478508,3.3611047888937247,-38.25357739765626,0.5418242442446004,2,1.805002212524407,1.575000762939446,-0.14999961853028054,-0.7649974822998118,2.180000305175774,1,0.011804847207460112,-3.4999659405185217,38.40999984741211,1.5282969979199206,38.59000015258789,1.5833267106413416,38.86999893188477,0.011804847207460112
961,2012-02-29,38.04999923706055,38.290000915527344,37.88000106811523,38.099998474121094,1636700.0,-0.001836298446631801,-1.1025871766028845,0.19230317791016047,48.32039917318632,52.687305356994365,1.113252073683661,0.73699133082647,0.675591798320923,0.023457922508541174,10.921341416422807,0.4099998474121165,0.3424686550756988,-0.7360008239746065,-1.8736885060657968,0.4016868581165838,-1.3048446650202052,-0.16715698292900782,3.0007839791980473,15.315141934154092,-29.444397486964064,0.5688438410455964,2,1.0600013732910156,1.6450004577636719,-0.07999992370605469,-0.6949977874755859,2.490001678466797,2,0.016819958015270364,-1.3529530562786105,38.11999893188477,-3.4999659405185217,38.40999984741211,1.5282969979199206,38.59000015258789,0.016819958015270364
962,2012-03-01,38.13999938964844,38.7400016784668,37.93999862670898,38.16999816894531,2436300.0,0.0023653128618259522,-2.720941785986674,0.5999847409781033,50.127855779071545,50.96623878977826,0.8351677409821505,0.6064117792263914,0.5760658058335082,-0.0619486525363655,10.988814129878413,0.8000030517578196,0.3133993965268047,-0.6005006790161147,-1.7661763864507165,0.5651750284184871,-1.1833385327334156,-0.0176628252988138,2.5937056117958193,23.42325933053867,-22.851091952680306,0.5828378537173017,3,0.8900012969970703,1.5550003051757812,-0.23999977111816406,-0.7849979400634766,1.6300010681152344,3,0.04221291652114001,-1.1025871766028845,38.04999923706055,-1.3529530562786105,38.11999893188477,-3.4999659405185217,38.40999984741211,0.04221291652114001
963,2012-03-02,37.79999923706055,38.18000030517578,37.56999969482422,38.18000030517578,1955200.0,-0.008914529576006469,2.21052050394017,12.667217700915565,40.82689172378851,48.400881764731174,0.92785312297584,0.8912978370218667,0.9114195863927961,0.2701763124799186,10.894691578374006,0.6100006103515625,0.2684735799080684,-0.8765007019042983,-2.1026765583002884,0.34967515449169184,-1.4895886301022898,-0.2634127737063068,2.6483353710508055,18.110193648381156,-23.338907716020927,0.6130879281979946,3,0.7600002288818359,1.8700008392333984,0.18500041961669922,-0.44499778747558594,1.4799995422363352,4,0.06375661100673402,-2.720941785986674,38.13999938964844,-1.1025871766028845,38.04999923706055,-1.3529530562786105,38.11999893188477,0.06375661100673402
964,2012-03-05,37.86000061035156,37.88999938964844,37.36000061035156,37.79999923706055,2337800.0,0.0015873379497899354,7.833391613949201,-0.15789790694172565,39.736866409409046,46.735917433827915,0.6737690414971027,0.8106388585918864,0.8244842467036335,0.19027399439080028,11.475261088240787,0.529998779296875,0.126651277422404,-0.7769992828369112,-2.0565076803530573,0.5025091146792349,-1.4167534815949878,-0.13724508407883462,2.2429338081653327,36.23185601463958,0.5827614515587101,0.6397541987580746,3,0.4549999237060547,1.7049999237060547,0.3274984359741211,-0.5049991607666016,1.6100006103515696,0,0.07290011296984966,2.21052050394017,37.79999923706055,-2.720941785986674,38.13999938964844,-1.1025871766028845,38.04999923706055,0.07290011296984966
965,2012-03-06,37.86000061035156,38.0,37.70000076293945,37.709999084472656,2318500.0,0.0,-2.5294408042366037,2.499968211583699,31.23124155153849,44.87377056741115,0.5164427377147192,0.8154296545308384,0.7944159905251809,0.17496120461513698,12.192001597057752,0.2999992370605469,-0.06858226948959611,-0.7534992218017607,-2.073376271876789,0.5663778282732679,-1.4134377468392785,-0.09356069676424283,1.858923075022183,36.23185601463958,8.020784461425336,0.6599385250375149,3,0.3150005340576172,1.7049999237060547,0.45749855041503906,-0.5049991607666016,1.279998779296875,1,0.06867402092461172,7.833391613949201,37.86000061035156,2.21052050394017,37.79999923706055,-2.720941785986674,38.13999938964844,0.06867402092461172
966,2012-03-07,37.68000030517578,37.95000076293945,37.43999862670898,37.86000061035156,1587900.0,-0.0047543661456403985,1.8333403975755915,-1.1999898275774377,9.191172345701176,40.61657849381775,0.5680595524799941,0.9844726596384277,0.9429260243021247,0.3259921511334838,12.83125043680351,0.5100021362304759,-0.2450674416511589,-0.8944995880126925,-2.2780341357173484,0.4890349596919634,-1.5862668618650204,-0.20273231416036452,1.7086741496948576,23.1883657351994,-1.7226671118356016,0.6917672738523281,3,0.49500083923339844,1.885000228881836,0.6374988555908203,-0.3249988555908203,1.5799980163574219,2,0.069532879794719,-2.5294408042366037,37.86000061035156,7.833391613949201,37.86000061035156,2.21052050394017,37.79999923706055,0.069532879794719
967,2012-03-08,37.70000076293945,38.0,37.599998474121094,37.900001525878906,4386500.0,0.0005307977070510006,1.0000190735954682,1.1111134658585173,6.439461261362808,35.85862244588489,0.40749383270803463,0.976746332516413,0.8732874860396436,0.2771638840314665,13.341849702502195,0.40000152587890625,-0.3608469445209437,-0.850499153137207,-2.2787771806289996,0.5777788743545855,-1.5646381668830998,-0.1363601393913143,1.4046593536985128,41.463448673694394,19.66156108997668,0.7141390137458955,3,0.39999961853027344,1.864999771118164,0.6174983978271484,-0.3449993133544922,1.6599998474121094,3,0.07533156750966752,1.8333403975755915,37.68000030517578,-2.5294408042366037,37.86000061035156,7.833391613949201,37.86000061035156,0.07533156750966752
968,2012-03-09,38.09000015258789,38.150001525878906,37.61999893188477,37.790000915527344,4157500.0,0.01034481118716113,1.5238099563128062,-1.4999904632932155,21.70546418031381,32.601409095774976,-0.06804491569344151,0.6151348021121876,0.4355465417242499,-0.14128484365268434,13.517794722034568,0.5300025939941335,-0.4174328325179033,-0.4584997177123995,-1.8893667228603022,0.9723672874355032,-1.1739332202863508,0.25693378486155183,0.770407633169981,92.40489825876172,69.4775411255801,0.7154335025739514,3,-0.03999900817871094,1.4750003814697266,0.22749900817871094,-0.7349987030029297,1.9900016784667969,4,0.04410607241915798,1.0000190735954682,37.70000076293945,1.8333403975755915,37.68000030517578,-2.5294408042366037,37.86000061035156,0.04410607241915798
969,2012-03-12,38.52999877929688,38.65999984741211,37.91999816894531,38.20000076293945,4494300.0,0.01155155224327542,1.5084796172372548,1.0999961852930566,37.313428586882736,31.654753445694936,-0.5467256640513156,0.18626108926242324,-0.03291328233368773,-0.5982021465608227,14.410480869702672,0.7400016784667969,-0.46676675246934707,-0.019501113891593036,-1.450282774066764,1.411280546283578,-0.7348919439791786,0.6958897161959925,-1.1699981689453196,89.34418540660944,63.52589522379241,0.715390830087587,3,-0.4799976348877024,1.035001754760735,-0.06499958038330789,-1.1749973297119212,1.8600006103515554,0,0.01946535229071933,1.5238099563128062,38.09000015258789,1.0000190735954682,37.70000076293945,1.8333403975755915,37.68000030517578,0.01946535229071933
970,2012-03-13,38.93000030517578,39.0,38.599998474121094,38.7599983215332,1502900.0,0.010381560824077374,1.5806435734941242,0.515160622839759,50.90907577642866,31.94238417938853,-0.9160810782122724,-0.20121681931274793,-0.4734337216672415,-1.017119552889426,15.475249093685928,0.4700012207031179,-0.49918799253400437,0.36600036621094034,-1.074488011045915,1.8064887434677956,-0.3542438224174873,1.086244554839368,-1.543999710083007,95.51284402548022,65.15899993211937,0.7202441886284282,3,-0.75,0.6350002288818359,-0.46500110626220703,-1.5749988555908203,1.5699996948242188,1,0.013871074012181683,1.5084796172372548,38.52999877929688,1.5238099563128062,38.09000015258789,1.0000190735954682,37.70000076293945,0.013871074012181683
971,2012-03-14,38.650001525878906,39.09000015258789,38.58000183105469,38.93999862670898,2313100.0,-0.007192365196556416,-1.3721045767869342,-1.7058453943677356,46.35765939305891,31.523473469831572,-0.6057193500562263,0.04485262672024248,-0.22418056241340167,-0.7537054391712132,16.16286262149849,0.5099983215332031,-0.5361466271360342,0.10900154113769389,-1.3092985322057515,1.5273016144811393,-0.6001484955340288,0.8181515778094166,-1.1994409545898463,70.46992409017012,37.32068776374568,0.7091500366717216,3,-0.4250011444091797,0.9149990081787109,-0.18500232696533203,-1.2950000762939453,1.9399986267089844,2,0.012677822624183932,1.5806435734941242,38.93000030517578,1.5084796172372548,38.52999877929688,1.5238099563128062,38.09000015258789,0.012677822624183932
972,2012-03-15,38.45000076293945,38.560001373291016,38.0,38.27000045776367,1731000.0,-0.0051746637786168614,1.7999961853172863,-0.6206969126951916,47.619059976333325,32.27815883122544,-0.3990889376244269,0.13771380731370186,-0.021132143561771954,-0.5751334385908251,14.323723379204111,0.6500015258789062,-0.5310739963523332,-0.018499183654782314,-1.2843462912967283,1.2473479239871637,-0.6514227374757553,0.6144243701661907,-0.9010738167724668,56.4626627083807,20.09077613593412,0.6329235538209727,3,-0.22500038146972656,1.114999771118164,0.14249801635742188,-1.0949993133544922,1.5099983215332031,3,0.0210662559823529,-1.3721045767869342,38.650001525878906,1.5806435734941242,38.93000030517578,1.5084796172372548,38.52999877929688,0.0210662559823529
973,2012-03-16,38.54999923706055,38.58000183105469,38.099998474121094,38.47999954223633,2744000.0,0.0026007404977084203,6.384389671361502,0.38888653414148266,52.447541254741694,33.690456036262404,-0.4263467654802895,-0.0806182471129091,-0.12362806861785458,-0.7064157641966986,12.393887990631486,0.48000335693359375,-0.5302788712720883,0.15399932861328125,-0.889000079448742,1.1969987366753045,-0.36750037541773395,0.6754990326442964,-0.9086078985083077,53.84615384615385,14.151654912767178,0.5214997040310124,3,-0.2849998474121094,1.0150012969970703,-0.06500053405761719,-1.194997787475586,1.7700004577636719,4,0.02101170919122386,1.7999961853172863,38.45000076293945,-1.3721045767869342,38.650001525878906,1.5806435734941242,38.93000030517578,0.02101170919122386
974,2012-03-19,38.65999984741211,38.77000045776367,38.31999969482422,38.43000030517578,1210700.0,0.002853452983879956,1.0,3.285722070844687,60.074642799190215,36.89527839711259,-0.4592260905662613,-0.27480340629576006,-0.2426365604036249,-0.8480168173465827,10.743320215653165,0.4500007629394531,-0.5412272148122526,0.30849990844726705,-0.5936208042641411,1.2106206211586752,-0.14256044790843703,0.7595602648029711,-0.9316919800177317,60.550436240318895,15.588323175070649,0.4510603563557026,3,-0.3950004577636719,0.9050006866455078,-0.34000110626220703,-1.3049983978271484,0.6500015258789062,0,0.03673052222574258,6.384389671361502,38.54999923706055,1.7999961853172863,38.45000076293945,-1.3721045767869342,38.650001525878906,0.03673052222574258
975,2012-03-20,38.38000106811523,38.56999969482422,38.349998474121094,38.52000045776367,1437800.0,-0.007242596492550768,-1.1999618539004386,-0.6086942099414835,55.70937544548796,42.063967630422226,-0.10919075680103418,-0.06342611954568156,0.03361925763277185,-0.5891131175144011,9.393672542489531,0.3100013732910156,-0.48598330847444515,0.07000102996825319,-0.7372033924032024,0.8772054523397088,-0.3336011812174746,0.473603241153981,-0.5699916636092368,34.862478432963925,-13.277657087272473,0.403602211185727,3,-0.03500175476073508,1.18499946594239,-0.0650024414062429,-0.6849994659423757,1.329998016357429,1,0.0523709813860076,1.0,38.65999984741211,6.384389671361502,38.54999923706055,1.7999961853172863,38.45000076293945,0.0523709813860076
976,2012-03-21,38.599998474121094,38.650001525878906,38.349998474121094,38.38999938964844,1454900.0,0.00573208441592854,-1.0689800320959721,-1.4999999999999238,57.6158873475698,47.75023719555634,-0.20669903741074336,-0.32198449082235214,-0.18764189230772388,-0.806307462668741,8.756728718905615,0.3000030517578125,-0.42000900309461286,0.30399856567382955,-0.47063588104098386,1.078633012388643,-0.08331865768357716,0.6913157890312362,-0.713189624730191,77.92183343159063,25.55408134256772,0.38731722335740515,3,-0.24499893188476562,0.9650020599365234,-0.2849998474121094,-0.8299980163574219,1.1100006103515625,2,0.04922283940380834,-1.1999618539004386,38.38000106811523,1.0,38.65999984741211,6.384389671361502,38.54999923706055,0.04922283940380834
977,2012-03-22,38.95000076293945,38.959999084472656,38.20000076293945,38.33000183105469,1842700.0,0.009067417167205605,1.3750111759481674,2.9523887375113533,68.97693051456879,53.0026223438069,-0.4031361241309952,-0.701660430947129,-0.5380906664663172,-1.1345177875999966,8.227482464768531,0.7599983215332031,-0.30903710752971136,0.650000762939456,-0.1378277279868385,1.4378292538657504,0.2560865174763052,1.0439150084026068,-0.9910004353567317,98.83740529798975,40.39569527180316,0.3939142454631475,3,-0.44500160217285156,0.6149997711181641,-0.6500015258789062,-0.8099994659423828,1.6300010681152344,3,0.0421052466630214,-1.0689800320959721,38.599998474121094,-1.1999618539004386,38.38000106811523,1.0,38.65999984741211,0.0421052466630214
978,2012-03-23,38.77000045776367,39.04999923706055,38.54999923706055,39.02000045776367,1528100.0,-0.004621317115532597,2.2258318566646977,-0.4032265011167238,64.4444525178836,56.01718055836255,-0.1302288855408591,-0.5349085679966663,-0.34548593217230916,-0.9421732501375644,8.14638910861731,0.5,-0.11766767905298536,0.4610004425048828,-0.3446873067407239,1.2666881917504895,0.05815656788207946,0.8638443171276862,-0.7431401406806373,67.05890800728834,5.567886557840488,0.4028438746228026,3,-0.22500038146972656,0.07999992370605469,0.6749992370605469,0.3699989318847656,1.75,4,0.03069379965588026,1.3750111759481674,38.95000076293945,-1.0689800320959721,38.599998474121094,-1.1999618539004386,38.38000106811523,0.03069379965588026
979,2012-03-26,38.7599983215332,39.36999893188477,38.66999816894531,38.93999862670898,1938200.0,-0.0002579864872935822,-2.888886534141522,0.7200012207030966,64.24047080126748,57.49844667223353,-0.0940619319946876,-0.5242179162166565,-0.3166104327819852,-0.9207177733213214,8.33670432726287,0.7000007629394602,0.09094889890538838,0.4334983825683594,-0.39627065551572827,1.263267420652447,0.018613863526312002,0.8483829016104067,-0.6693496143198772,47.86311410201204,-16.12808021569161,0.4148845190420439,3,-0.07499885559082031,0.01000213623046875,0.6850013732910156,0.3800010681152344,2.5600013732910156,0,0.04024771519209147,2.2258318566646977,38.77000045776367,1.3750111759481674,38.95000076293945,-1.0689800320959721,38.599998474121094,0.04024771519209147
980,2012-03-27,38.56999969482422,38.88000106811523,38.54999923706055,38.72999954223633,1407600.0,-0.004901925565962473,-2.3000057220239998,0.8888865341415177,64.0378533711353,59.46291266979757,0.04414237043255298,-0.31492411725592717,-0.10504382641457966,-0.7066822492362803,8.621269751166968,0.3300018310546804,0.22553973665321791,0.22099971771240234,-0.6095965867289763,1.051596022153781,-0.19429843450828344,0.6362978699330881,-0.37700296963717506,31.62388982354533,-35.97832064012097,0.41529815222068905,3,0.11499977111816406,-0.11499977111816406,0.875,0.5699996948242188,1.5400009155273438,1,0.019185939443139288,-2.888886534141522,38.7599983215332,2.2258318566646977,38.77000045776367,1.3750111759481674,38.95000076293945,0.019185939443139288
981,2012-03-28,38.68999862670898,38.810001373291016,38.43999862670898,38.61999893188477,1816600.0,0.003111198673430682,1.387074545320352,-0.4374985098823707,65.13759755485806,61.409416845189206,-0.07776403866650838,-0.40529730369086536,-0.19551053481294645,-0.8095263981548086,9.100662538675866,0.37000274658203836,0.28796735161664344,0.3089986801147404,-0.5224081460171561,1.140405506246637,-0.10670473295120786,0.7247020931806887,-0.4028417249861178,41.88022483925993,-27.8292314569102,0.41570341306594893,3,0.04500007629395242,-0.3249988555908132,0.7550010681152415,0.45000076293946023,1.2299995422363352,2,0.02636341416304777,-2.3000057220239998,38.56999969482422,-2.888886534141522,38.7599983215332,2.2258318566646977,38.77000045776367,0.02636341416304777
982,2012-03-29,39.75,39.75,38.52000045776367,38.59000015258789,2388200.0,0.027397296741160204,1.1206891448828789,16.571498637605544,71.06599525389522,63.478133956206264,-1.0437269248124252,-1.4108310926137975,-1.2159549033930404,-1.8560942942101804,9.505793656620694,1.2299995422363281,0.3031729998208661,1.2885000228881864,0.26561946654697977,2.311380579229393,0.7770597447175831,1.7999403010587898,-1.3762157358641858,100.0,31.791502716318746,0.5114402781706051,3,-0.7749996185302734,-1.1949996948242188,-0.17500019073486328,-0.6100006103515625,0.06999969482421875,3,-0.0010063123403105667,1.387074545320352,38.68999862670898,-2.3000057220239998,38.56999969482422,-2.888886534141522,38.7599983215332,-0.0010063123403105667
983,2012-03-30,40.209999084472656,40.2599983215332,39.7599983215332,39.88999938964844,3485700.0,0.011572304011890688,1.380962761126249,0.2758618421701684,71.21212996946302,64.71563253068102,-1.3896261554313867,-1.7718661095726276,-1.6176634043053184,-2.2904280297149384,10.576210232122854,0.5099983215332031,0.3711341400941208,1.6279991149902315,0.3883800783761089,2.867618151604354,1.0081895966831738,2.2478086332972893,-1.770000457763679,97.2527887118478,30.40758365805641,0.6198095183070605,3,-0.9799995422363281,-1.3999996185302734,-0.6349992752075195,-1.0699996948242188,0.3800010681152344,4,0.009201759637067708,1.1206891448828789,39.75,1.387074545320352,38.68999862670898,-2.3000057220239998,38.56999969482422,0.009201759637067708
984,2012-04-02,40.61999893188477,40.63000106811523,40.13000106811523,40.22999954223633,2448900.0,0.010196464977549446,1.4390026051359237,1.218749254941252,71.28463137220609,66.44621652253859,-1.6677430006875866,-2.070655538140528,-1.9743673836638251,-2.676428976820368,12.076631611324668,0.5,0.46766261646877183,1.8999990463256893,0.4096518525750952,3.3903462400762834,1.1548254494503922,2.6451726432009863,-2.099998474121101,99.54328195981225,34.823819400581385,0.745173596875298,4,-1.204998016357429,-1.6249980926513743,-0.9099988937378001,-1.4799995422363352,0.3300018310546804,0,-0.0024618039574246797,1.380962761126249,40.209999084472656,1.1206891448828789,39.75,1.387074545320352,38.68999862670898,-0.0024618039574246797
985,2012-04-03,40.459999084472656,40.63999938964844,40.2400016784668,40.63999938964844,2091000.0,-0.003938942678960111,3.444411477980757,-0.4615399663523528,73.50647111628969,68.21183694128524,-1.3205356681220337,-1.7980711139563468,-1.7753720258681511,-2.4880074961145766,13.531314531022037,0.3999977111816406,0.5455539757869232,1.609999275207521,-0.012240174683149974,3.232238725098192,0.7988795502621855,2.4211190001528564,-1.644598541259768,91.81817078393738,26.676635325224936,0.811119724945334,4,-1.039999008178711,-1.4599990844726562,-0.7649993896484375,-1.3199996948242188,0.720001220703125,1,0.021255576614227056,1.4390026051359237,40.61999893188477,1.380962761126249,40.209999084472656,1.1206891448828789,39.75,0.021255576614227056
986,2012-04-04,40.29999923706055,40.43000030517578,40.16999816894531,40.349998474121094,1943100.0,-0.003954519303820514,1.4761766362100597,0.2777730682829653,74.27821075565078,68.80086807918323,-0.9990967919490075,-1.5090955514604403,-1.5680828506957454,-2.2908072444987795,15.34707478417901,0.29000091552734375,0.5951630118606701,1.3189994812011747,-0.3283760223831891,2.9663749847855385,0.49531172940899637,2.142687232993353,-1.1926628784179698,83.96224887313426,16.990779895086916,0.8236877517921809,4,-0.7600002288818359,-1.2999992370605469,-0.48999881744384766,-1.1599998474121094,0.6500015258789062,2,-0.004714606211065564,3.444411477980757,40.459999084472656,1.4390026051359237,40.61999893188477,1.380962761126249,40.209999084472656,-0.004714606211065564
987,2012-04-05,40.540000915527344,40.54999923706055,39.849998474121094,40.150001525878906,2216900.0,0.00595537674963742,2.414670909395411,-7.800106813153277,75.18988979872871,69.9948055548327,-1.1061631216841548,-1.6078581020473308,-1.7879797321731417,-2.5063653577600746,16.970434551855895,0.7000007629394531,0.6948096648877282,1.4170011520385728,-0.2548723567278728,3.0888746608050184,0.5810643976553536,2.252937906421792,-1.1874384719238265,88.63655082427705,19.178439368977322,0.8359367543832226,4,-1.0000019073486328,-1.5400009155273438,-1.1375007629394531,-1.4000015258789062,0.2700004577636719,3,-0.015293604651709813,1.4761766362100597,40.29999923706055,3.444411477980757,40.459999084472656,1.4390026051359237,40.61999893188477,-0.015293604651709813
988,2012-04-09,39.77000045776367,40.290000915527344,39.54999923706055,40.290000915527344,1854800.0,-0.018993597443870636,1.8461577962806734,-1.3333365937634494,62.03905057907256,69.75020330792216,-0.20047760831107553,-0.7436713445821468,-1.0167236805434428,-1.7127975464640741,18.28611897590929,0.9900016784667969,0.7622855691021755,0.5630006790161133,-1.0583968040049143,2.184398162037141,-0.24769806249440052,1.373699420526627,0.8699989318847656,20.18359540416537,-48.31925229287498,0.8106987415105155,4,-0.23000144958496094,-0.7700004577636719,-0.4075002670288086,-0.6300010681152344,0.6599998474121094,0,0.0012572098688721223,2.414670909395411,40.540000915527344,1.4761766362100597,40.29999923706055,3.444411477980757,40.459999084472656,0.0012572098688721223
989,2012-04-10,39.27999877929688,39.790000915527344,39.27999877929688,39.77000045776367,2386900.0,-0.012320886920461072,-1.0816342418510096,0.9423100905989666,59.336069044387486,69.2277828271724,0.41464785044060903,-0.2051170657142407,-0.5192062635491297,-1.1913002741727752,18.872473858460598,0.5100021362304616,0.7549118760954272,0.03549900054932209,-1.5543563415012542,1.6253543425998984,-0.7594286704759625,0.8304266715746067,1.3382006072997967,0.0,-69.75256494111814,0.7949276710252866,4,0.26000022888182883,-0.2799987792968821,-0.16499900817871804,-0.1399993896484446,1.8100013732910085,1,0.033350341496992675,1.8461577962806734,39.77000045776367,2.414670909395411,40.540000915527344,1.4761766362100597,40.29999923706055,0.033350341496992675
990,2012-04-11,39.47000122070313,39.63000106811523,39.33000183105469,39.540000915527344,1391000.0,0.0048371295140261505,1.3999938964844545,0.14285603070430283,59.08143209373155,68.5548755537139,0.40871731655803956,-0.3716440987116627,-0.6883692651182542,-1.3514163145772997,19.10459246093112,0.35000228881834516,0.7850258501983234,0.19850139617920348,-1.3872012356020704,1.7842040279604774,-0.5943499197114335,0.9913527120698404,1.0946701416015543,14.96081676543834,-51.53768698827999,0.7928513158906352,4,0.10999870300292258,-0.43000221252442117,-0.5300006866455149,-0.3300018310546946,1.3600006103515554,2,0.037496820280310095,-1.0816342418510096,39.27999877929688,1.8461577962806734,39.77000045776367,2.414670909395411,40.540000915527344,0.037496820280310095
991,2012-04-12,39.13999938964844,39.40999984741211,38.7599983215332,39.400001525878906,1519800.0,-0.008360826471968785,3.6428882833787464,3.714332425068497,51.99159648408666,66.43549791262406,0.9043686280303831,-0.00321551163224143,-0.3554400693198332,-0.9827649433903929,18.90665729300896,0.710002899169929,0.8147903545574025,-0.15600032806396769,-1.7162080272542255,1.4042073711262901,-0.9361041776590966,0.6241035215311612,1.3732850693359353,21.22909909257136,-39.47769937634476,0.7801038495951288,4,0.5599994659423828,-0.10000038146972656,-0.26999855041503906,0.0,1.1100006103515625,3,0.05212061694786008,1.3999938964844545,39.47000122070313,-1.0816342418510096,39.27999877929688,1.8461577962806734,39.77000045776367,0.05212061694786008
992,2012-04-13,39.2599983215332,39.7599983215332,39.08000183105469,39.08000183105469,3625100.0,0.003065889978437264,-6.555663876231853,-0.6922885061181373,55.201668421478885,64.65655774062581,0.7907044147130335,-0.06263118550807434,-0.47847158956405167,-1.0585533872919868,19.724584199500168,0.6799964904785156,0.8699859269936283,-0.0765012741088853,-1.5854538821828825,1.432451333965112,-0.8309775781458839,0.6779750299281133,1.148088969204096,32.67968315627018,-26.09903667401074,0.7544763040370002,4,0.4400005340576172,-0.1399993896484375,-0.3899974822998047,-0.11999893188476562,1.3100013732910156,4,0.04304642164182981,3.6428882833787464,39.13999938964844,1.3999938964844545,39.47000122070313,-1.0816342418510096,39.27999877929688,0.04304642164182981
993,2012-04-16,39.36000061035156,39.540000915527344,39.06999969482422,39.2599983215332,1863300.0,0.0025471801603085265,1.0434706892119383,0.5555791035286638,56.25001490113986,62.98604479939624,0.6229610718311989,-0.10418015304724548,-0.5813741780691828,-1.128164299274971,20.555891412040864,0.470001220703125,0.9216268364989304,-0.016999053955075283,-1.4798455758266016,1.445847467916451,-0.7484223148908384,0.7144242069806879,0.9492013422334935,58.25250269435463,-1.8281929739840521,0.7314232609357644,4,0.3399982452392578,-0.23000144958496094,-0.5275001525878906,-0.220001220703125,1.5499992370605469,0,0.036839449706667526,-6.555663876231853,39.2599983215332,3.6428882833787464,39.13999938964844,1.3999938964844545,39.47000122070313,0.036839449706667526
994,2012-04-17,40.08000183105469,40.209999084472656,39.45000076293945,39.63000106811523,1695100.0,0.018292713656964832,1.140854605337388,4.499904634751168,64.1650980869291,61.94811446280062,-0.20304662145300512,-0.7508397431708431,-1.2821067033545148,-1.7990680792915015,21.48494385999723,0.8499984741210938,0.8742710999743792,0.6320020675659208,-0.8221334342262452,2.086137569358087,-0.09506568333016219,1.3590698184620038,0.13624790366725392,91.0346768953116,26.224405174265854,0.7270677508960822,4,-0.4250030517578125,-0.8000030517578125,-1.272500991821289,-0.94000244140625,1.0399971008300852,1,0.008732496460364558,1.0434706892119383,39.36000061035156,-6.555663876231853,39.2599983215332,3.6428882833787464,39.13999938964844,0.008732496460364558
995,2012-04-18,40.38999938964844,40.43999862670898,39.900001525878906,40.0,1921200.0,0.007734469671444977,1.2040794083301245,0.8666638409697655,65.398535075468,60.9614838316692,-0.5855999413627089,-0.9513063257771108,-1.5585199641436134,-2.055272032931171,22.55437928200335,0.539997100830071,0.7967790532717132,0.8414997100830064,-0.5792977082116835,2.2622971283776963,0.131101000935665,1.5518984192303478,-1.6300010681152344,97.02385547749597,28.102193651111875,0.7103987091473434,4,-0.7350006103515625,-1.0699996948242188,-1.582498550415039,-1.25,0.3699989318847656,2,0.01733104168154198,1.140854605337388,40.08000183105469,1.0434706892119383,39.36000061035156,-6.555663876231853,39.2599983215332,0.01733104168154198
996,2012-04-19,40.5,40.70000076293945,40.38000106811523,40.43999862670898,1743300.0,0.0027234615502309545,-2.555621489880057,0.15384991588092123,58.2056761268781,59.07434897924136,-0.7423086313444145,-0.9609327199974445,-1.6371564657182915,-2.0959228086295667,23.672829210952525,0.31999969482422586,0.6848080769556901,0.8565002441406264,-0.5512869875663711,2.264287475847624,0.15260662828712412,1.5603938599941287,-1.7064016723632847,87.73002258392914,21.80021369211154,0.703893615853499,4,-0.7700004577636719,-1.1499996185302734,-1.6274995803833008,-1.3600006103515625,0.5900001525878906,3,0.008148193359375,1.2040794083301245,40.38999938964844,1.140854605337388,40.08000183105469,1.0434706892119383,39.36000061035156,0.008148193359375
997,2012-04-20,40.59000015258789,40.70000076293945,40.5099983215332,40.560001373291016,1474800.0,0.0022222259898243557,-1.9230046948356807,0.4999682115836397,54.52381320009771,58.23932260379971,-0.9213615418445542,-0.9715820976221039,-1.6850734613583356,-2.1182198184919514,24.444525441428183,0.20000076293945312,0.5722297351660472,0.8645004272460923,-0.5641021637512935,2.293103018243478,0.1501991317473994,1.5788017227447853,-1.7201457275390624,93.25150071964335,29.991535032888336,0.714301295498694,4,-0.8600006103515625,-1.239999771118164,-1.6949996948242188,-1.4500007629394531,0.5099983215332031,4,-0.008376451128596862,-2.555621489880057,40.5,1.2040794083301245,40.38999938964844,1.140854605337388,40.08000183105469,-0.008376451128596862
998,2012-04-23,39.959999084472656,40.2599983215332,39.88999938964844,40.25,2129300.0,-0.01552109055794293,1.387108682811577,-9.66709053916582,42.533954615557825,56.372421000596404,-0.29231491588218717,-0.2612527974637828,-1.0178303687572594,-1.4353074143063864,24.747754791131587,0.7000007629394531,0.4466100295273918,0.174999427795413,-1.1834444758394795,1.5334433314303055,-0.5042225240220333,0.8542213796128593,-1.0169388059082038,40.79986572265625,-17.132292369303883,0.6792219518174459,4,-0.22999954223632812,-0.5599994659423828,-1.0649986267089844,-0.8199996948242188,1.1300010681152344,0,0.015265280889072752,-1.9230046948356807,40.59000015258789,-2.555621489880057,40.5,1.2040794083301245,40.38999938964844,0.015265280889072752
999,2012-04-24,40.31999969482422,40.59000015258789,39.97999954223633,40.0,2150600.0,0.009009024489478712,-2.3888865341414824,-1.1034437399700088,48.484858493214475,55.19502393387229,-0.5467766770389417,-0.5253232532534184,-1.3478881876826776,-1.7376903898779545,24.806104463750845,0.6300010681152344,0.2939614259177361,0.4569999694824247,-0.830954248919376,1.7449541878842254,-0.18697713971847918,1.1009770786833286,-1.306661796884768,53.08636742536628,-0.5363281530747628,0.6439771092009015,4,-0.5900001525878906,-0.8699989318847656,-1.4049997329711914,-1.1800003051757812,0.9399986267089844,1,0.014632940403112915,1.387108682811577,39.959999084472656,-1.9230046948356807,40.59000015258789,-2.555621489880057,40.5,0.014632940403112915
1000,2012-04-25,39.310001373291016,39.65999984741211,38.25,39.4900016784668,5330700.0,-0.025049561735558612,4.423111345863227,-0.5625014901175405,40.95067402174444,53.96825477138982,0.4896285548971946,0.5722987252683751,-0.3232569521438933,-0.6906910270795663,24.801029604934556,2.0699996948242188,0.22194474888869564,-0.5899984359741239,-1.7585334432704727,0.5785365713222248,-1.1742659396222948,-0.00573093232595312,1.3899993896484375,43.26534870214697,-6.250279585413018,0.5842675036481731,4,0.16499900817871094,0.1399993896484375,-0.3950014114379883,-0.17000198364257812,1.3199996948242116,2,0.04604419983112873,-2.3888865341414824,40.31999969482422,1.387108682811577,39.959999084472656,-1.9230046948356807,40.59000015258789,0.04604419983112873
1001,2012-04-26,39.709999084472656,39.97999954223633,39.47000122070313,39.77999877929688,2730700.0,0.010175469275190974,1.1701999870138,0.38888653414152213,42.62876455410767,52.57126545279302,0.20002275346253384,0.26628767812658793,-0.7188239042500868,-1.0527424840452113,24.867151270538717,0.6699981689453125,0.20846717979124207,-0.24100074768066548,-1.26759236612223,0.785590870760899,-0.7542965569014441,0.2722950615401132,0.9410016632080058,59.5917808091204,14.404031833327615,0.5132958092207809,4,-0.2349987030029297,-0.2599983215332031,-0.7549991607666016,-0.5699996948242188,1.1200027465820312,3,0.026441683738822164,4.423111345863227,39.310001373291016,-2.3888865341414824,40.31999969482422,1.387108682811577,39.959999084472656,0.026441683738822164
1002,2012-04-27,39.709999084472656,39.93999862670898,39.43000030517578,39.86000061035156,1823600.0,0.0,2.290337664894769,2.142888283378529,49.382702482926106,51.80823073965816,0.3023651353050525,0.27735752050412543,-0.7397697797036784,-1.0152093372159356,23.84399682071744,0.509998321533196,0.18442723135319028,-0.23900070190429545,-1.2673954235537863,0.7893940197451954,-0.7531980627290409,0.27519665892045,0.8929816482543913,62.393119199500504,13.4624312346143,0.5141973608247451,4,-0.2349987030029297,-0.2599983215332031,-0.7499990463256836,-0.5699996948242188,1.1300010681152344,4,0.03475197934856755,1.1701999870138,39.709999084472656,4.423111345863227,39.310001373291016,-2.3888865341414824,40.31999969482422,0.03475197934856755
1003,2012-04-30,40.58000183105469,41.02999877929688,39.63999938964844,39.63999938964844,4467100.0,0.02190890875447593,-1.9574378287124363,-6.2666191953613755,62.404596268589266,51.61261942650929,-0.42061313472208184,-0.593956745150038,-1.6242644953087932,-1.8583657238391282,22.43283281535351,1.3899993896484446,0.25342831145196953,0.61250190734863,-0.44845867397782513,1.673462488675085,0.08202161668540242,1.1429821980118575,-2.3300018310546875,83.81305230802987,27.507684756252573,0.5304802906632275,4,-0.94000244140625,-0.94000244140625,-1.5450019836425781,-1.44000244140625,0.80999755859375,0,0.01281411088228368,2.290337664894769,39.709999084472656,1.1701999870138,39.709999084472656,4.423111345863227,39.310001373291016,0.01281411088228368
1004,2012-05-01,40.52000045776367,40.68000030517578,40.209999084472656,40.459999084472656,1374900.0,-0.0014785946422776197,1.473683682176379,0.06383108239724693,60.27395624075712,51.04322177820808,-0.32590690571903735,-0.5711123535541702,-1.5652440161583527,-1.7693589550236624,20.625327675957372,0.470001220703125,0.30235733338253823,0.5575004577636733,-0.49138660520295474,1.6063875207303013,0.03305692628035928,1.0819439892469873,-2.214400482177737,81.65472858005359,19.288435414729648,0.524443531483314,5,-0.8800010681152344,-0.8800010681152344,-1.822500228881836,-1.3800010681152344,1.3400001525878906,1,0.014067119654116444,-1.9574378287124363,40.58000183105469,2.290337664894769,39.709999084472656,1.1701999870138,39.709999084472656,0.014067119654116444
1005,2012-05-02,41.31999969482422,42.04999923706055,40.33000183105469,40.5,3512500.0,0.019743317572131547,-1.965522911281677,13.666348782503656,69.53404650374223,52.30192959785965,-1.095294292404077,-1.3738152434290924,-2.3459874121490927,-2.53812075756548,19.141547834077528,1.7199974060058594,0.3657990368590518,1.3144996643066378,0.11941328852623201,2.5095860400870436,0.7169564764164349,1.9120428521968407,-2.9599117431640636,72.13741069309583,4.378858811227673,0.5975431878902013,5,-1.1700000762939453,-1.1700000762939453,-2.5924997329711914,-2.1800003051757812,1.3199996948242188,2,-0.0014521145627823806,1.473683682176379,40.52000045776367,-1.9574378287124363,40.58000183105469,2.290337664894769,39.709999084472656,-0.0014521145627823806
1006,2012-05-03,40.11000061035156,41.400001525878906,40.0099983215332,41.16999816894531,4329200.0,-0.029283617943110074,-1.2063505519191529,-1.2926804305957442,56.371829355545124,52.507264726242695,0.05986057360108532,-0.18844171724535386,-1.119757317941108,-1.3066369319464144,17.581216342554693,1.3900032043457031,0.29418130938145026,0.11400051116943644,-1.0742299273274014,1.3022309496662743,-0.48011470807897894,0.7081157304178518,-1.6023162072753934,25.954220702166666,-44.33138050755258,0.5941152192484176,5,0.03999900817871094,0.03999900817871094,-1.5400009155273438,-0.970001220703125,2.3400001525878906,3,0.012964359258310854,-1.965522911281677,41.31999969482422,1.473683682176379,40.52000045776367,-1.9574378287124363,40.58000183105469,0.012964359258310854
1007,2012-05-04,39.91999816894531,40.38999938964844,39.91999816894531,40.099998474121094,1967300.0,-0.004737034119047467,-4.222226931717035,0.16981199976967812,54.141992467668196,53.79704670981051,0.16184864851972236,-0.04982443918261481,-0.9150746154303988,-1.0944397964776371,16.546053727845255,0.470001220703125,0.17872175643180555,-0.045001792907712,-1.2055011605608854,1.1154975747454614,-0.6252514767342987,0.5352478909188747,-1.2706211725097702,11.618207345429566,-57.703133745009495,0.5802496838265861,5,0.23000144958496094,0.23000144958496094,-1.3699989318847656,-0.779998779296875,3.7300033569335938,4,0.022795683964166313,-1.2063505519191529,40.11000061035156,-1.965522911281677,41.31999969482422,1.473683682176379,40.52000045776367,0.022795683964166313
1008,2012-05-07,39.81999969482422,40.22999954223633,39.59000015258789,39.959999084472656,2878000.0,-0.002504971911518883,-1.1333367241839707,0.7777730682829653,47.88271854986816,53.730142271660924,0.26809257853947344,0.05703618708805891,-0.7922286174735547,-0.9719640890577139,15.882301857415278,0.6399993896484375,0.10511896071839288,-0.14750022888183878,-1.3064452564773035,1.011444798713626,-0.7269727426795711,0.43197228491589357,-1.034597808763678,9.349578367246936,-54.86125895772078,0.5794725137977332,5,0.3299999237060547,0.3299999237060547,-1.0549993515014648,-0.4200000762939453,3.4000015258789134,0,0.025615280401326768,-4.222226931717035,39.91999816894531,-1.2063505519191529,40.11000061035156,-1.965522911281677,41.31999969482422,0.025615280401326768
1009,2012-05-08,40.59000015258789,40.77000045776367,39.650001525878906,39.72999954223633,3331100.0,0.01933702821860539,-1.1960835645845331,-6.142888283378746,51.51515676955364,54.903973688084164,-0.5135900893077832,-0.6427440265571036,-1.5241601767243438,-1.7128655643206798,15.841298983602892,1.1199989318847656,0.06123677090963753,0.5570001602172852,-0.5863120200349385,1.7003123404695089,-0.014655929908826693,1.128656250343397,-1.674014372487349,40.650421632753066,-18.60799119079776,0.571656090126113,5,0.14999961853027344,-0.4400005340576172,-1.5700006484985352,-1.1900005340576172,2.279998779296882,1,0.019709269131637175,-1.1333367241839707,39.81999969482422,-4.222226931717035,39.91999816894531,-1.2063505519191529,40.11000061035156,0.019709269131637175
1010,2012-05-09,40.95000076293945,41.20000076293945,40.27999877929688,40.33000183105469,2531000.0,0.008869194604538722,-1.5555431931972015,0.7209284789127234,53.28467600422568,56.087963849208386,-0.6889418228093405,-0.9340720916754606,-1.8317747251645429,-2.043294428359019,15.923376647791773,0.920001983642571,0.13872422373903248,0.8430007934570298,-0.3378486676256287,2.0238502545396884,0.25257606291570056,1.433425523998359,-1.9086544445605114,75.13809825893976,18.67640626896423,0.5904247305413304,5,-0.21000099182128906,-0.8000011444091797,-1.744999885559082,-1.5500011444091797,1.7399978637695241,2,0.022222218081999978,-1.1960835645845331,40.59000015258789,-1.1333367241839707,39.81999969482422,-4.222226931717035,39.91999816894531,0.022222218081999978
1011,2012-05-10,41.18000030517578,41.349998474121094,40.7599983215332,41.060001373291016,1915400.0,0.005616594333362812,1.5652444333872373,0.19354699776655243,54.220314813410056,56.625476330373274,-0.7694041337744011,-1.0576289051966938,-2.0033788589609145,-2.2487908040916835,17.032886382577903,0.5900001525878906,0.16695298536971848,0.9710002899169936,-0.21057629276197787,2.152576872595965,0.38021199857750787,1.5617885812564793,-2.0183078700495756,90.34100391657076,36.94121784246896,0.5907882913394868,5,-0.3600006103515625,-1.0300006866455078,-1.9700002670288086,-1.7800006866455078,1.720001220703125,3,0.035454081438876406,-1.5555431931972015,40.95000076293945,-1.1960835645845331,40.59000015258789,-1.1333367241839707,39.81999969482422,0.035454081438876406
1012,2012-05-11,40.95000076293945,41.310001373291016,40.90999984741211,41.0,1353800.0,-0.005585224393682697,-5.1538190674608995,-0.4166640175477636,57.51139344115207,56.08178712732469,-0.38555830502342303,-0.7320599872292632,-1.719353954056487,-2.0051167409498163,17.726154024569436,0.40000152587890625,0.32647818112400984,0.6565006256103487,-0.4801850254466231,1.7931862766673206,0.08815780008185925,1.2248434511388382,-1.6727760557358735,77.27283564491204,21.358911781795143,0.5683428255284871,5,-0.13000106811523438,-0.8000011444091797,-1.6800012588500977,-1.385000228881836,1.8699989318847656,4,0.03663003594758241,1.5652444333872373,41.18000030517578,-1.5555431931972015,40.95000076293945,-1.1960835645845331,40.59000015258789,0.03663003594758241
1013,2012-05-14,40.810001373291016,40.84000015258789,40.349998474121094,40.66999816894531,1834000.0,-0.0034187884503079635,3.899998092658643,-2.8001068131532767,53.846167665854026,55.367588396779915,-0.23412301749859665,-0.5036845241877188,-1.5148812228418223,-1.8476472505189037,18.204675484145717,0.6000022888183594,0.4555706360433476,0.4440011978149414,-0.6249367727670077,1.5129391683968905,-0.09046778747602957,0.9784701831059124,-1.421865684893156,68.23540763479369,11.469603963595553,0.5344689852909734,5,0.009998321533203125,-0.6600017547607422,-1.5400018692016602,-1.2450008392333984,1.8499984741210938,0,0.06959078796911267,-5.1538190674608995,40.95000076293945,1.5652444333872373,41.18000030517578,-1.5555431931972015,40.95000076293945,0.06959078796911267
1014,2012-05-15,40.43000030517578,40.75,40.33000183105469,40.72999954223633,2119800.0,-0.009311469133248651,1.4705763556193832,-2.142802648429198,59.75608540400224,54.28114827458658,0.14725432444929965,-0.10131235236008251,-1.0754274776737986,-1.463545131265029,17.859153070947908,0.4799995422363281,0.5377194504331513,0.046500205993652344,-1.0141511177858078,1.1071515297731125,-0.4838254558960742,0.5768258678833789,-0.9353900748314175,14.01883819261674,-42.61830516898537,0.5303256618897292,5,0.06500053405761719,-0.2800006866455078,-1.1600008010864258,-0.8649997711181641,1.7900009155273509,1,0.0690081843796122,3.899998092658643,40.810001373291016,-5.1538190674608995,40.95000076293945,1.5652444333872373,41.18000030517578,0.0690081843796122
1015,2012-05-16,41.09000015258789,41.34000015258789,40.2400016784668,40.47999954223633,2834000.0,0.016324507604013494,-1.0183526052020047,-2.0333405388909376,61.50000158945618,54.850945189465584,-0.6132966522554781,-0.7443439176380053,-1.667079606732294,-2.116841766166857,17.43055654492356,1.0999984741210938,0.4904618506824221,0.6715000152587862,-0.4352506462246808,1.7782506767422532,0.11812468451705627,1.2248753460005162,-1.49317436197488,76.57666017135257,19.474138817540137,0.5533753307417328,5,-0.6200008392333984,-0.9400005340576172,-1.8200006484985352,-1.5249996185302734,1.8100013732910156,2,0.04331951259885258,1.4705763556193832,40.43000030517578,3.899998092658643,40.810001373291016,-5.1538190674608995,40.95000076293945,0.04331951259885258
1016,2012-05-17,40.83000183105469,41.20000076293945,40.81999969482422,41.150001525878906,2164900.0,-0.006327532746841058,-1.2352743184113093,-0.524589138754784,58.94570578578471,55.384691113700754,-0.26868019093134876,-0.4831251432362649,-1.3345427525286198,-1.8509453567746945,16.69684379197673,0.3800010681152344,0.4564565958457365,0.3950016021728544,-0.7266050680430354,1.5166082723887442,-0.16580173293508693,0.9558049372807957,-1.1350491025837783,53.636451910472395,-2.6813096402020236,0.5608033351079438,5,-0.3600025177001953,-0.6800022125244141,-1.5200023651123047,-1.2650012969970703,1.8299980163574219,3,0.045554658639265666,-1.0183526052020047,41.09000015258789,1.4705763556193832,40.43000030517578,3.899998092658643,40.810001373291016,0.045554658639265666
1017,2012-05-18,40.25,40.93999862670898,40.13000106811523,40.93999862670898,2824400.0,-0.014205285452952077,1.3478236832358026,2.156247764823667,47.2361661341853,55.31285195640265,0.40572108114366046,0.07388692336004965,-0.6878912465283094,-1.277140222186084,15.592473028951515,0.80999755859375,0.27182204587120395,-0.1680002212524414,-1.2900216429303981,0.9540212004255153,-0.7290109320914198,0.39301048958653695,-0.4608454111855025,9.917274601663864,-41.14943265909292,0.5610107108389782,5,0.25,-0.10000038146972656,-0.8800010681152344,-0.6849994659423828,2.270000457763672,4,0.06583854722680504,-1.2352743184113093,40.83000183105469,-1.0183526052020047,41.09000015258789,1.4705763556193832,40.43000030517578,0.06583854722680504
1018,2012-05-21,40.56999969482422,40.61000061035156,40.22000122070313,40.36000061035156,1938500.0,0.007950302976999168,1.6896424719159753,-0.3043471049707294,50.401278015524525,55.189087650399415,0.22718821792530974,-0.20877383163260532,-0.9487214396309298,-1.6023370862024535,15.558830501779225,0.3899993896484304,0.2624763279246025,0.1214994430541978,-0.9810966415320337,1.2240955276404293,-0.4297985992389215,0.6727974853473171,-0.6904113200798818,36.36355038241618,-10.386437446637643,0.5512980422931157,5,0.1700000762939453,-0.4200000762939453,-1.1600008010864258,-1.0049991607666016,2.220001220703125,0,0.055459699702365306,1.3478236832358026,40.25,-1.2352743184113093,40.83000183105469,-1.0183526052020047,41.09000015258789,0.055459699702365306
1019,2012-05-22,40.90999984741211,41.22000122070313,40.5,40.70000076293945,2049600.0,0.008380580605014565,-1.360657377992369,1.0,46.44714198540102,54.42936164830779,-0.0700085564088937,-0.5294515697282876,-1.2385659530817819,-1.938105506979248,15.339648836974074,0.7200012207031321,0.2983060051580466,0.4319995880126939,-0.6875609998429155,1.5515601758683033,-0.12778070591510726,0.991779881940495,-0.9435950381751255,64.46275780752494,20.059754902874275,0.5597802939278036,5,-0.1700000762939453,-0.7600002288818359,-1.4950008392333984,-1.3449993133544922,2.5600013732910227,1,0.042776827341169055,1.6896424719159753,40.56999969482422,1.3478236832358026,40.25,-1.2352743184113093,40.83000183105469,0.042776827341169055
1020,2012-05-23,41.11999893188477,41.150001525878906,40.59000015258789,40.75,1716500.0,0.00513319690188041,1.604632594945131,1.7619073569482626,60.586983486441085,55.136769278644564,-0.28313180046284003,-0.62915460092632,-1.4078303077108316,-2.1505923381932845,15.953462842681185,0.5600013732910156,0.40671143737692006,0.5514987945556697,-0.45770745021975046,1.56070503933109,0.0468956721679632,1.0561019169433763,-1.0702503455348449,90.82547937438986,42.26756552450336,0.5046031223877099,5,-0.38499832153321023,-0.9699993133544993,-1.6525001525878977,-1.5549983978271555,2.6300010681152273,2,0.02675102911944416,-1.360657377992369,40.90999984741211,1.6896424719159753,40.56999969482422,1.3478236832358026,40.25,0.02675102911944416
1021,2012-05-24,40.7599983215332,41.310001373291016,40.56999969482422,41.13999938964844,2326500.0,-0.008754878883822648,1.0555458422739674,-1.027032878661327,58.502028199423755,55.24683980734142,0.01232197022262227,-0.19653375589717115,-1.0014117656191246,-1.788332237842809,17.05563455229164,0.7400016784667969,0.4272654951652797,0.13899822235107706,-0.7880666976775785,1.0660631423797327,-0.32453423766325074,0.6025306823654049,-0.63023970915485,53.389583939482385,0.1524756392980109,0.4635324600143266,5,-0.024997711181640625,-0.6099987030029297,-1.2724990844726562,-1.194997787475586,2.7800025939941406,3,0.052502534162646386,1.604632594945131,41.11999893188477,-1.360657377992369,40.90999984741211,1.6896424719159753,40.56999969482422,0.052502534162646386
1022,2012-05-25,41.09000015258789,41.27000045776367,40.61999893188477,40.709999084472656,1696300.0,0.008096217974580933,-1.3214283281449373,-1.0,62.28239816717514,56.18419875193266,-0.33048672812825686,-0.4404294828368478,-1.2737563688107585,-2.0959301557631704,18.17151171957262,0.6500015258788991,0.4141389894939991,0.3999999999999986,-0.44320223485983234,1.2432022348598295,-0.021601117429916883,0.821601117429914,-0.8834319152222463,79.8164045958345,20.15918141137557,0.4216011174299153,5,-0.3549995422363281,-0.9400005340576172,-1.5500001907348633,-1.5249996185302734,2.8100013732910156,4,0.03820880236052604,1.0555458422739674,40.7599983215332,1.604632594945131,41.11999893188477,-1.360657377992369,40.90999984741211,0.03820880236052604
1023,2012-05-29,41.099998474121094,41.209999084472656,40.7400016784668,41.209999084472656,1827800.0,0.00024332736666043964,7.545359966708281,-0.2894744767354314,55.782294095004126,55.7426663842662,-0.3296937756679128,-0.4316019790648511,-1.2280162568924666,-2.086592062072384,18.905866682923023,0.4699974060058594,0.37327186770465914,0.38399848937988423,-0.4768067284707769,1.2448037072305453,-0.04640411954544987,0.8144010983052183,-0.8196929967676567,74.07376010775324,11.516088453377108,0.43040260892533155,5,-0.36499786376953125,-0.9499988555908203,-1.5599985122680664,-1.5349979400634766,2.8199996948242188,1,0.03454992789200939,-1.3214283281449373,41.09000015258789,1.0555458422739674,40.7599983215332,1.604632594945131,41.11999893188477,0.03454992789200939
1024,2012-05-30,41.09000015258789,41.22999954223633,40.79999923706055,40.97000122070313,2172300.0,-0.00024326817285647007,1.1500138283567143,-1.0908933277846489,51.72413145116433,54.65645859112266,-0.2416400108969654,-0.3970691378820277,-1.1647926685216348,-2.0609513004544127,19.68787225723096,0.43000030517578125,0.32170681300542725,0.3455001831054716,-0.5256632299286466,1.2166635961395897,-0.09008152341158393,0.7810818896225271,-0.7389069248461695,70.27017274353436,8.919508394510835,0.4355817065170584,5,-0.3699989318847656,-0.9400005340576172,-1.5250005722045898,-1.5249996185302734,2.220001220703125,2,0.041372615152749814,7.545359966708281,41.099998474121094,-1.3214283281449373,41.09000015258789,1.0555458422739674,40.7599983215332,0.041372615152749814
1025,2012-05-31,41.2599983215332,41.56999969482422,41.11000061035156,41.56999969482422,2575000.0,0.004137215096471802,1.9677228819294899,-2.583367771879226,50.999976158119345,53.77359974360428,-0.43023143778020767,-0.602693340674449,-1.269466208796885,-2.2098485556503107,19.414038343407977,0.4799995422363281,0.31482707459718995,0.518498420715332,-0.344697068133506,1.38169390956417,0.08690067629090947,0.9500961651397546,-0.8409488534187304,68.99986267089844,10.84881739779376,0.4315977444244192,5,-0.40999794006347656,-1.1099987030029297,-1.6699981689453125,-1.694997787475586,1.970001220703125,3,0.05356284510599574,1.1500138283567143,41.09000015258789,7.545359966708281,41.099998474121094,-1.3214283281449373,41.09000015258789,0.05356284510599574
1026,2012-06-01,40.63000106811523,41.02999877929688,40.5,40.810001373291016,2124000.0,-0.015268959744217603,-1.4090719933416886,0.5806435734941471,46.36363478731293,53.67665181617402,0.18820385883433488,0.07194727034401893,-0.587210356520302,-1.5621995711337249,19.170503809247926,0.7599983215332031,0.28321043332579166,-0.13749885559082742,-0.9504695301294106,0.6754718189477558,-0.5439841928601155,0.2689864816784606,-0.145713609242911,12.14963599934335,-41.78227784697302,0.40648533726929076,6,0.2649993896484446,0.10999870300293679,-1.1675004959106374,-1.06500053405761,3.2099990844726634,4,0.07679052054796087,1.9677228819294899,41.2599983215332,1.1500138283567143,41.09000015258789,7.545359966708281,41.099998474121094,0.07679052054796087
1027,2012-06-04,40.83000183105469,41.099998474121094,40.56999969482422,40.7400016784668,1557300.0,0.004922489728813151,-1.465086983135651,-0.49999999999998024,50.2242206163223,53.656978771818224,0.0884275912090331,-0.05942973954641673,-0.7428343813310931,-1.744803094942803,19.057413544078706,0.529998779296875,0.1886622259450803,0.017001724243165484,-0.6913868384347026,0.7253902869210336,-0.33719255709576856,0.37119600558209953,-0.3300018310546875,30.841301418212154,-20.40220742146485,0.35419428133893316,6,0.20499801635742188,-0.09000205993652344,-1.3675012588500977,-1.2650012969970703,2.7999992370605398,0,0.06637273972423552,-1.4090719933416886,40.63000106811523,1.9677228819294899,41.2599983215332,1.1500138283567143,41.09000015258789,0.06637273972423552
1028,2012-06-05,40.84000015258789,40.93999862670898,40.5,40.61999893188477,1018100.0,0.00024487683283913597,1.0952406902815992,2.4444538634339903,55.012232236209435,54.60865546635249,0.13494774088728434,0.011495263367677921,-0.7016219955215917,-1.7296648989051064,19.313431423682133,0.43999862670897727,0.1259242131837226,-0.023999977111813564,-0.5563784193389836,0.5083784651153564,-0.29018919822539857,0.24218924400177144,1.2099990844726562,31.775724257916387,-23.177750647492537,0.2661892211135867,6,0.19499969482421875,-0.020000457763671875,-1.3774995803833008,-1.2749996185302734,2.8600006103515625,1,0.07492657595147234,-1.465086983135651,40.83000183105469,-1.4090719933416886,40.63000106811523,1.9677228819294899,41.2599983215332,0.07492657595147234
1029,2012-06-06,41.38999938964844,41.4900016784668,40.86000061035156,40.90999984741211,1670000.0,0.01346717029886424,-1.1724249061120866,2.181803995006313,53.76884229453546,53.851084222807415,-0.3797365638461727,-0.501193488250351,-1.1926411841240352,-2.2480404115319175,19.331658754263987,0.6500015258789062,0.21289229979562663,0.48599929809570597,-0.0789183246551417,1.0509169208465536,0.20354048672028568,0.7684581094711262,0.628999862670895,83.17753677440516,29.680354723784895,0.28245881137542217,6,-0.3549995422363281,-0.5699996948242188,-1.75,-1.8249988555908203,2.700000762939453,2,0.0611258472240912,1.0952406902815992,40.84000015258789,-1.465086983135651,40.83000183105469,-1.4090719933416886,40.63000106811523,0.0611258472240912
1030,2012-06-07,41.86000061035156,42.13999938964844,41.43000030517578,41.61000061035156,1916600.0,0.011355429515195192,-1.3278635215248769,0.5208338300391802,62.291170102933144,54.27209998986402,-0.819956855286577,-0.9481356715937608,-1.5908596995516149,-2.6811284322596407,19.228798330872966,0.75,0.2718891358302926,0.9105005264282227,0.20171467555216083,1.6192863773042845,0.5561076009901953,1.26489345186625,-1.3600006103515625,82.92689734738879,28.23089308813566,0.35439292543802964,6,-0.5400009155273438,-0.9950008392333984,-2.220001220703125,-2.6650009155273438,1.529998779296875,3,0.03463929149061884,-1.1724249061120866,41.38999938964844,1.0952406902815992,40.84000015258789,-1.465086983135651,40.83000183105469,0.03463929149061884
1031,2012-06-08,42.63999938964844,42.68000030517578,41.790000915527344,41.88000106811523,2159900.0,0.018633510939414233,1.1190457809001775,3.039993286132841,77.22100086026347,55.9319447335405,-1.458622455484317,-1.7003232098861076,-2.2924006318257,-3.416269870304596,19.16856458734552,0.8899993896484375,0.36050478718458123,1.6174993515014648,0.5829010057666508,2.652097697236279,1.1002001786340543,2.1347985243688754,-2.1071994018554676,98.16509587487795,36.24320272926016,0.5172991728674079,6,-1.0499992370605469,-1.5049991607666016,-2.489999771118164,-2.934999465942383,1.0,4,0.013836776759690084,-1.3278635215248769,41.86000061035156,-1.1724249061120866,41.38999938964844,1.0952406902815992,40.84000015258789,0.013836776759690084
1032,2012-06-11,42.45000076293945,42.95000076293945,42.38999938964844,42.790000915527344,2263100.0,-0.004455877800859209,-1.4347732342623998,-0.447369609845952,72.06578844860564,57.74122188394066,-1.1794520255948697,-1.4674219516372844,-2.0587065685286348,-3.183500380322485,19.18397443571347,0.5600013732910156,0.34654735298307315,1.3525007247924776,0.13816768930479384,2.5668337602801614,0.7453342070486357,1.9596672425363195,-1.8313127624511694,79.59184308987268,13.840614249031518,0.607166517743842,6,-0.7250003814697266,-1.1800003051757812,-2.3000011444091797,-2.7450008392333984,1.6399993896484375,0,0.032744390215935226,1.1190457809001775,42.63999938964844,-1.3278635215248769,41.86000061035156,-1.1724249061120866,41.38999938964844,0.032744390215935226
1033,2012-06-12,43.650001525878906,43.7599983215332,42.810001373291016,42.9900016784668,4569800.0,0.02826856870134864,1.159100071526107,-1.941175150624376,76.75787434574463,60.52274887222736,-2.2123473537301095,-2.5758110369910057,-3.214996290116126,-4.327090937585687,20.18240811673915,1.30999755859375,0.4061619954263236,2.410501480102539,0.7540181572729452,4.066984802932133,1.5822598186877386,3.2387431415173396,-2.891434759643552,96.2070040527902,29.041428289810924,0.8282416614147978,6,-1.5200023651123047,-1.9750022888183594,-3.500001907348633,-3.9450016021728516,0.2999992370605469,1,-0.0004582006200348765,-1.4347732342623998,42.45000076293945,1.1190457809001775,42.63999938964844,-1.3278635215248769,41.86000061035156,-0.0004582006200348765
1034,2012-06-13,43.22000122070313,43.5,42.70000076293945,43.43000030517578,4131100.0,-0.00985109484866431,3.571444141689373,-0.31818050458051694,69.66297031032673,62.5964148891393,-1.6186506938667762,-2.0301611794859653,-2.7585979004520382,-3.8480369420738256,21.19304919675143,0.9500007629394531,0.4133315816879559,1.8410011291503992,0.010752911139235266,3.671249347161563,0.9258770201448172,2.756125238155981,-2.221319930043947,76.82413903191772,12.128766415139225,0.915124109005581,6,-1.0900020599365305,-1.5150012969970774,-3.0700016021728587,-3.5150012969970774,0.55999755859375,2,0.011105958553429884,1.159100071526107,43.650001525878906,-1.4347732342623998,42.45000076293945,1.1190457809001775,42.63999938964844,0.011105958553429884
1035,2012-06-14,42.86999893188477,43.13000106811523,41.86999893188477,42.88000106811523,3511100.0,-0.008098155458882816,3.9411641509717037,0.04762942779284947,69.79364827164686,65.19974972073196,-1.1356818453439246,-1.6231902270459813,-2.380562250547335,-3.4572244405380985,21.228796695289702,1.3500022888183594,0.4659963903262323,1.4019989013671932,-0.5388488438051198,3.342846646539506,0.43157502878104026,2.372422773953346,-1.6504122787556668,54.82230652004304,-10.8362499390375,0.9704238725861549,6,-0.7399997711181712,-0.924999237060554,-2.424999237060554,-3.164999008178718,0.6300010681152273,3,0.028458158411469814,3.571444141689373,43.22000122070313,1.159100071526107,43.650001525878906,-1.4347732342623998,42.45000076293945,0.028458158411469814
1036,2012-06-15,42.68999862670898,43.06999969482422,42.650001525878906,43.0,2906900.0,-0.004198747601132258,-1.1538612021323422,30.993516399739637,65.44402255240416,66.89083882474105,-0.7071001801264387,-1.3667741281253782,-2.168884153923308,-3.232415814550741,21.26647603306853,0.4199981689453125,0.5470692234670267,1.1289987564086843,-0.8607638223825944,3.118761335199963,0.1341174670130485,2.12388004580432,-1.2671790401075427,43.38624125041318,-19.635375368290774,0.9948812893956392,6,-0.5599994659423757,-0.7449989318847585,-2.2449989318847585,-2.9849987030029226,0.6500015258789134,4,0.01639730113510729,3.9411641509717037,42.86999893188477,3.571444141689373,43.22000122070313,1.159100071526107,43.650001525878906,0.01639730113510729
1037,2012-06-18,42.900001525878906,43.040000915527344,42.66999816894531,42.81999969482422,1237100.0,0.0049192528912038735,1.0555673292925867,-0.2580692795176216,66.72866143764517,68.19266429156724,-0.6622357344238949,-1.4419982310438044,-2.3518530373459257,-3.4112627815275616,22.254587376441737,0.37000274658203125,0.6340311226835667,1.2065015792846694,-0.7685569109436088,3.1815600695129476,0.2189723341705303,2.1940308243988085,-1.290207640482933,54.49750934500197,-6.831714213093576,0.9875292451141403,6,-0.5900020599365234,-0.9550018310546875,-2.41500186920166,-3.1950016021728516,0.8699989318847656,0,0.01724936684030509,-1.1538612021323422,42.68999862670898,3.9411641509717037,42.86999893188477,3.571444141689373,43.22000122070313,0.01724936684030509
1038,2012-06-19,42.81999969482422,43.29999923706055,42.7400016784668,42.93999862670898,1438600.0,-0.0018648444804000297,-3.0000544966552676,-1.4999523173754596,65.8715532115196,69.53740994900993,-0.3037802236171032,-1.2488167047525778,-2.220366221965122,-3.3053634674756225,23.382582636045555,0.55999755859375,0.8051337944359318,1.0139997482299776,-0.9478838824299274,2.9758833788898826,0.03305793290002157,1.9949415635599337,-1.0381894545372674,58.28221720357112,-1.8368869261955254,0.9809418153299535,6,-0.22500038146972656,-0.875,-2.3350000381469727,-3.114999771118164,1.8400001525878906,1,0.029659048734584248,1.0555673292925867,42.900001525878906,-1.1538612021323422,42.68999862670898,3.9411641509717037,42.86999893188477,0.029659048734584248
1039,2012-06-20,42.65999984741211,42.86999893188477,42.36999893188477,42.7599983215332,1071400.0,-0.003736568158627218,2.1250029802349424,0.8333280350955766,62.867655308597584,69.60146386075043,0.0618148031762189,-1.0023816830790935,-1.993882458137648,-3.1142257231288255,23.739980087584993,0.5,0.9538345170908968,0.7664999008178697,-1.1831864280191553,2.7161862296548946,-0.20834326360064637,1.7413430652363857,-0.719934560625461,55.24480747787187,-3.5959929433926874,0.9748431644185139,6,0.11499977111816406,-0.7150001525878906,-2.1750001907348633,-2.9549999237060547,2.9300003051757812,2,0.030239121428538906,-3.0000544966552676,42.81999969482422,1.0555673292925867,42.900001525878906,-1.1538612021323422,42.68999862670898,0.030239121428538906
1040,2012-06-21,42.22000122070313,43.09000015258789,42.209999084472656,42.709999084472656,1716500.0,-0.010314079425287837,-2.4509701258096848,4.900053406576568,65.14284759314586,68.25944683107068,0.6238547921501905,-0.5014582831395202,-1.497267266878275,-2.6399028189528977,24.194871181222464,0.8800010681152344,1.0832556508357811,0.2715011596679773,-1.6481404581744101,2.1911427775103647,-0.6883196492532164,1.231321968589171,-0.13434129113675652,0.9176270486502842,-61.19256945823274,0.959820808921195,6,0.5949974060058523,-0.27500152587891336,-1.8975009918212962,-2.5150012969970774,3.3600006103515554,3,0.03694925422760975,2.1250029802349424,42.65999984741211,-3.0000544966552676,42.81999969482422,1.0555673292925867,42.900001525878906,0.03694925422760975
1041,2012-06-22,42.900001525878906,43.2599983215332,42.36000061035156,42.43000030517578,2596400.0,0.01610611761049241,-1.9508092152987968,-0.9591903464383168,68.06281398002511,67.8146718901173,-0.017193756689962925,-1.0676537856327641,-2.1009434606401243,-3.2884614403232817,24.573179930419066,1.039997100830071,1.2096566861710798,0.844501304626462,-1.0343394178233751,2.723342027076299,-0.09491905659845656,1.7839216658513806,-0.69000244140625,63.30296741409058,-2.648416594693451,0.9394203612249175,6,-0.08500289916992188,-0.9550018310546875,-2.5900020599365234,-3.1950016021728516,2.6800003051757812,4,0.013985977920283998,-2.4509701258096848,42.22000122070313,2.1250029802349424,42.65999984741211,-3.0000544966552676,42.81999969482422,0.013985977920283998
1042,2012-06-25,42.65999984741211,42.900001525878906,42.540000915527344,42.599998474121094,1321000.0,-0.005594444520521047,-3.0000847727031896,0.12766216479449385,65.2684366159321,66.53806769791589,0.28578196241261367,-0.7420459844659462,-1.7897013894912845,-3.0217669108161402,24.97193295450561,0.3600006103515625,1.2611149353693563,0.5259996414184585,-1.3137764404912815,2.3657757233281984,-0.393888399536408,1.4458876823733249,-0.4500007629394531,41.284467884803156,-27.79236407321236,0.9198880409548693,6,0.024999618530273438,-0.7150001525878906,-2.3500003814697266,-2.9150009155273438,2.7900009155273438,0,0.01593999783422495,-1.9508092152987968,42.900001525878906,-2.4509701258096848,42.22000122070313,2.1250029802349424,42.65999984741211,0.01593999783422495
1043,2012-06-26,42.52000045776367,42.77999877929688,42.16999816894531,42.70000076293945,1408900.0,-0.0032817484798216556,2.5882775334349515,-2.999936423167398,60.18017720793373,65.48442401987224,0.2778532388535737,-0.516700524761589,-1.5818434556256378,-2.8560968245330116,25.16673600334782,0.6100006103515696,1.169179964784405,0.31500015258789205,-1.4654020776084096,2.0954023827841937,-0.5752009625102588,1.2052012676860429,1.2399978637695312,32.110297231370104,-33.729521489723346,0.890201115098151,6,0.06499862670898438,-0.5300006866455078,-2.195000648498535,-2.7750015258789062,2.579998016357422,1,0.029397930069207323,-3.0000847727031896,42.65999984741211,-1.9508092152987968,42.900001525878906,-2.4509701258096848,42.22000122070313,0.029397930069207323
1044,2012-06-27,42.790000915527344,43.02999877929688,42.58000183105469,42.63999938964844,1211300.0,0.006349963660792213,-2.3333521715787917,-0.8333403975755521,58.691581721417606,64.25086106984676,-0.06655636974553403,-0.6880897759378257,-1.8026601866255874,-3.0917300533660494,25.448308186373854,0.5099983215332102,1.1285845864722006,0.5000005722045913,-1.2174763241547808,2.2174774685639633,-0.35873787597509477,1.3587390203842773,0.9381974029541027,56.880977962252,-6.5166449858558835,0.8587384481796874,6,-0.05500221252441406,-0.6600017547607422,-2.345001220703125,-2.9650020599365234,2.80999755859375,2,0.04370177358903016,2.5882775334349515,42.52000045776367,-3.0000847727031896,42.65999984741211,-1.9508092152987968,42.900001525878906,0.04370177358903016
1045,2012-06-28,43.47000122070313,43.4900016784668,42.2400016784668,42.61000061035156,2103100.0,0.015891570241332476,1.7777730682829653,5.733279080413047,57.90476785602705,63.41316610358264,-0.7291765718502106,-1.2585600539353479,-2.4345547170146844,-3.727950575395596,25.531807489348896,1.25,0.9563300329551794,1.0695007324218793,-0.6533179488321821,2.7923194136759406,0.20809139179485214,1.9309100730489064,0.22703309478759337,98.48481783424083,37.853959849662814,0.8614093406270303,6,-0.6400012969970774,-1.3400020599365305,-3.0250015258789134,-3.635002136230476,1.8999977111816406,3,0.04876924021973772,-2.3333521715787917,42.790000915527344,2.5882775334349515,42.52000045776367,-3.0000847727031896,42.65999984741211,0.04876924021973772
1046,2012-06-29,43.75,43.88000106811523,43.47000122070313,43.56999969482422,1975500.0,0.006441195570142222,-1.157909530788851,0.20930253189261905,62.172259761931805,62.90689925072559,-0.942070444475192,-1.362697859688339,-2.6657484653775327,-3.9641726167776454,26.78105360245997,0.40999984741209516,0.8548100368486686,1.1934995651245117,-0.4155705199569226,2.802569650205946,0.3889645225837981,1.9980346076652253,-1.5800018310546875,92.39761124508424,32.7538615846307,0.8045350425407162,6,-0.7250003814697266,-1.5599994659423828,-3.307499885559082,-3.7650012969970703,1.4799995422363281,4,0.04182861328124998,1.7777730682829653,43.47000122070313,-2.3333521715787917,42.790000915527344,2.5882775334349515,42.52000045776367,0.04182861328124998
1047,2012-07-02,43.540000915527344,43.849998474121094,43.400001525878906,43.61000061035156,1257900.0,-0.004799979073660698,-1.5714223433242507,-0.38888653414148266,48.735626942423586,61.002907443048265,-0.7059818409662313,-0.990021567989622,-2.4112797214849166,-3.706702716581134,27.9672902669177,0.4499969482421875,0.7704808785734727,0.8480005264282227,-0.5969563713736363,2.2929574242300816,0.12552207752729316,1.5704789753291521,-1.3358026885986334,80.11698385114262,24.061457565068153,0.722478448900928,7,-0.5150012969970703,-1.3500003814697266,-3.097500801086426,-3.5150012969970703,1.9399986267089844,0,0.04685348811740231,-1.157909530788851,43.75,1.7777730682829653,43.47000122070313,-2.3333521715787917,42.790000915527344,0.04685348811740231
1048,2012-07-03,43.900001525878906,43.95000076293945,43.47000122070313,43.52000045776367,630600.0,0.008268272916438502,-1.0000000000000295,-5.428610354223434,57.943916903896415,60.455825398081465,-1.0020495703836403,-1.16895314496891,-2.701400641101138,-4.015858846870785,29.368602596157455,0.479999542236321,0.740070029635632,1.0550010681152315,-0.19977578548708408,2.309777921717547,0.4276126413140702,1.682389494916393,-1.6622872421264674,97.07606644269251,41.84459142024497,0.627388426801158,7,-0.8400020599365234,-1.6750011444091797,-3.4575014114379883,-3.875001907348633,1.1099967956542969,1,0.035307498478031496,-1.5714223433242507,43.540000915527344,-1.157909530788851,43.75,1.7777730682829653,43.47000122070313,0.035307498478031496
1049,2012-07-05,43.91999816894531,44.0,43.68000030517578,43.79999923706055,1309800.0,0.0004555043820355653,1.2856909306412718,0.3157857752346534,63.291127015873855,60.25007866727348,-0.9214162974053011,-1.0431743497692025,-2.661450134120116,-3.9904460198270897,30.193333888872154,0.31999969482421875,0.6833874062899099,0.9484977722167969,-0.19373050280800896,2.0907260472416027,0.37738363470439396,1.5196119097291998,-1.613792426025391,95.45443708236068,38.51177395524703,0.5711141375124041,7,-0.8349990844726562,-1.6699981689453125,-3.4774980545043945,-3.894998550415039,1.1100006103515696,3,0.026867039033943607,-1.0000000000000295,43.900001525878906,-1.5714223433242507,43.540000915527344,-1.157909530788851,43.75,0.026867039033943607
1050,2012-07-06,43.310001373291016,43.810001373291016,43.25,43.58000183105469,1065400.0,-0.013888816509232238,-1.871778319003883,-2.2500238420701275,57.07766136266655,59.02950615423363,-0.15705947394003061,-0.3362152436261354,-1.9647981779067862,-3.340201596150685,30.092842101828392,0.6699981689453125,0.6221761963355164,0.2660009384155302,-0.75702674847183,1.2890286253028904,-0.24551290502814993,0.7775147818592103,-0.9021679749462876,8.00018310546875,-48.56467639024155,0.5115138434436811,7,-0.22500228881835938,-1.0600013732910156,-2.8750009536743164,-3.2350025177001953,1.3799972534179616,4,0.05287455618143433,1.2856909306412718,43.91999816894531,-1.0000000000000295,43.900001525878906,-1.5714223433242507,43.540000915527344,0.05287455618143433
1051,2012-07-09,43.22999954223633,43.650001525878906,43.099998474121094,43.36999893188477,1088000.0,-0.0018471906838595231,-1.7500047683533921,0.5185153788553365,53.8823330888933,57.7643835401182,-0.028300841821852885,-0.2210806612539571,-1.8101792675202333,-3.2275133213404814,29.402303686882835,0.5500030517578125,0.5920509754425041,0.15649909973144815,-0.8513914167797694,1.1643896162426657,-0.34744615852415706,0.6604443579870534,-0.7266361477922842,14.444538634340695,-40.63107720632777,0.5039452582556082,7,-0.14500045776367188,-0.9799995422363281,-2.729999542236328,-3.104999542236328,1.740001678466804,0,0.04950264659516446,-1.871778319003883,43.310001373291016,1.2856909306412718,43.91999816894531,-1.0000000000000295,43.900001525878906,0.04950264659516446
1052,2012-07-10,43.84000015258789,43.9900016784668,43.38999938964844,43.45000076293945,1311500.0,0.01411058563060097,-1.352940296497973,-2.785722070844545,60.66947209482169,57.81874963866131,-0.5065891079389218,-0.7606031843948102,-2.3369360956173466,-3.8135625870219627,28.590187235183524,0.7600021362304688,0.6029578749580793,0.6969997406005888,-0.32150490972868795,1.7155043909298655,0.18774741543595042,1.2062520657652271,-1.2468385618104918,82.22226931717034,26.414111254908413,0.509252325164637,7,-0.7199993133544922,-1.5900001525878906,-3.0225000381469727,-3.7150001525878906,1.2000007629394531,1,0.031706190346953766,-1.7500047683533921,43.22999954223633,-1.871778319003883,43.310001373291016,1.2856909306412718,43.91999816894531,0.031706190346953766
1053,2012-07-11,43.63000106811523,43.88999938964844,43.36000061035156,43.86000061035156,937200.0,-0.00479012508535015,2.6552005366938083,-0.5897433389412914,60.04143255875662,57.9687330650323,-0.1369833574050645,-0.5820197669757405,-2.0724642100379356,-3.582186824037457,27.109450827652605,0.529998779296875,0.5326077009828509,0.48800067901610333,-0.5284451609672374,1.504446518999444,-0.02022224097557057,0.9962235990077772,-0.9524291727844698,58.8890772686806,2.8853332314475892,0.5082229199916714,7,-0.5100002288818288,-1.3800010681152273,-2.7425012588500906,-3.5050010681152273,1.279998779296882,2,0.042401980949596574,-1.352940296497973,43.84000015258789,-1.7500047683533921,43.22999954223633,-1.871778319003883,43.310001373291016,0.042401980949596574
1054,2012-07-12,43.70000076293945,43.81999969482422,43.2400016784668,43.5,1286400.0,0.00160439360785114,1.6363628482005843,-0.8695702652048891,66.59194071646239,58.93397449396957,-0.07188410777917653,-0.6474082581167764,-2.0841202704917308,-3.6230005461699903,25.662592471233914,0.5799980163574219,0.49973353399751375,0.5340003967285156,-0.5124251483021212,1.5804259417591524,0.010787624213200786,1.0572131692438305,-0.9430831813285394,67.41574478481327,4.260401301341098,0.5232127725153168,7,-0.15000152587890625,-1.2700004577636719,-2.772500991821289,-3.575000762939453,1.4599990844726562,3,0.029977060314029025,2.6552005366938083,43.63000106811523,-1.352940296497973,43.84000015258789,-1.7500047683533921,43.22999954223633,0.029977060314029025
1055,2012-07-13,44.09000015258789,44.18999862670898,43.709999084472656,43.86000061035156,995600.0,0.0089244710031946,1.2325742319532704,1.149993324305251,64.26858798377877,59.16689985195257,-0.4075456441684082,-0.9921920864862912,-2.435831591719122,-3.975821000940506,25.654895334945405,0.48999786376952414,0.5362714461488736,0.862999725341794,-0.25083850427269994,1.976837954956288,0.3060806105345506,1.4199188401490375,-1.2584976258736305,90.82582934656755,26.545348688870277,0.5569191148072458,7,-0.44500160217285156,-1.2800006866455078,-3.1625003814697266,-3.940000534057617,1.3400001525878906,4,0.02131999599582257,1.6363628482005843,43.70000076293945,2.6552005366938083,43.63000106811523,-1.352940296497973,43.84000015258789,0.02131999599582257
1056,2012-07-16,43.38999938964844,44.25,43.36000061035156,44.0,1329600.0,-0.015876633261893147,-1.6567218565669908,-2.6521818453220107,57.88337555871386,60.18331636487371,0.26375545667507794,-0.24987116633568007,-1.6658795583387445,-3.2370651981154595,25.41002477096228,0.8899993896484375,0.5557681305724032,0.12799892425537251,-0.9584454728370844,1.2144433213478294,-0.4152232742908524,0.6712211228015974,-0.4498171749346014,14.85128321341567,-50.176008024061176,0.5432221985462269,7,0.2849998474121094,-0.3699989318847656,-2.297499656677246,-3.1949996948242188,1.9300003051757812,0,0.02996080330369133,1.2325742319532704,44.09000015258789,1.6363628482005843,43.70000076293945,2.6552005366938083,43.63000106811523,0.02996080330369133
1057,2012-07-17,43.63999938964844,43.83000183105469,43.22999954223633,43.58000183105469,2454000.0,0.005761696324421806,1.727267998335414,-0.098356555019136,61.814349557084086,60.61336443745012,0.03289077569595378,-0.46545392793174756,-1.835455738677716,-3.4463032660098776,25.067487523074274,0.6000022888183594,0.5397570108578265,0.3409990310668931,-0.7439386965163735,1.4259367586501597,-0.20146983272474017,0.8834678948585264,-0.5688353964059871,40.196045432276065,-27.79726962766965,0.5424688637916344,7,0.034999847412109375,-0.5799999237060547,-2.277499198913574,-3.174999237060547,1.69000244140625,1,0.030476669332176298,-1.6567218565669908,43.38999938964844,1.2325742319532704,44.09000015258789,1.6363628482005843,43.70000076293945,0.030476669332176298
1058,2012-07-18,44.09000015258789,44.16999816894531,43.56999969482422,43.61999893188477,1168300.0,0.010311658323400419,-1.1052589310810992,7.833672431332537,63.211389520580354,60.60450471575084,-0.4328423951193088,-0.8594979553083135,-2.1949217259141633,-3.84804075902354,24.615325376602698,0.5999984741210938,0.4839267665317948,0.7274997711181612,-0.38763731043273,1.8426368526690524,0.16993123034271918,1.2850683118936033,-0.9009525586696867,84.31374748959374,14.298681662322593,0.5575685407754452,7,-0.41500091552734375,-1.0300006866455078,-2.5924997329711914,-3.489999771118164,0.5799980163574219,2,0.02154685324680572,1.727267998335414,43.63999938964844,-1.6567218565669908,43.38999938964844,1.2325742319532704,44.09000015258789,0.02154685324680572
1059,2012-07-19,43.95000076293945,44.400001525878906,43.86999893188477,44.06999969482422,1117600.0,-0.003175309348240507,-2.785697742537709,-0.2553162132329108,55.47945503745455,60.42692623517173,-0.32200147095345955,-0.6512917802794362,-1.9889709487534617,-3.657228119178953,24.847884394552857,0.5300025939941335,0.5284959178879021,0.5230003356933608,-0.5700605963357575,1.616061267722479,-0.023530130321198328,1.06953080170792,-0.720001220703125,61.53846153846154,-4.673975536742965,0.5465304660145596,7,-0.20000076293945312,-0.8150005340576172,-2.047501564025879,-2.9450016021728516,1.2399978637695241,3,0.021842982202679995,-1.1052589310810992,44.09000015258789,1.727267998335414,43.63999938964844,-1.6567218565669908,43.38999938964844,0.021842982202679995
1060,2012-07-20,43.77999877929688,43.91999816894531,43.47000122070313,43.810001373291016,1122400.0,-0.0038680769213074173,2.6000305180437366,0.2500238420700683,50.351274038418666,60.03458634067455,-0.0875232079072461,-0.3777961512861907,-1.765238912031613,-3.4322550846819198,24.60490111971324,0.479999542236321,0.4935262218760954,0.274998474121098,-0.6677072161995952,1.2177041644417912,-0.19635437103924858,0.7463513192814446,-0.4095989990234443,47.00840210101492,-15.235313237913175,0.47135284516034726,7,0.03500175476073508,-0.6449985504150462,-1.862499237060554,-2.7749996185302805,1.5600013732910085,4,0.03152126785274878,-2.785697742537709,43.95000076293945,-1.1052589310810992,44.09000015258789,1.727267998335414,43.63999938964844,0.03152126785274878
1061,2012-07-23,43.5,43.59000015258789,43.02000045776367,43.38999938964844,832000.0,-0.006395586731475444,2.9310199679040276,-3.666369993643589,49.539159570503394,58.797884949083624,0.2623966577719514,-0.05327361067193692,-1.4410705997288815,-3.0972376612694887,23.91110619386164,0.7599983215332102,0.42362438642950195,-0.035000228881834516,-0.9338062391946025,0.8638057814309335,-0.4844032340382185,0.41440277627454947,0.9000015258789062,34.7825486027991,-24.15931931271296,0.44940300515638504,7,0.21000099182128906,-0.21500015258789062,-1.4625005722045898,-2.4950008392333984,1.4900016784667969,0,0.044367823107489324,2.6000305180437366,43.77999877929688,-2.785697742537709,43.95000076293945,-1.1052589310810992,44.09000015258789,0.044367823107489324
1062,2012-07-24,43.34000015258789,43.650001525878906,42.90999984741211,43.45000076293945,1287700.0,-0.0036781574117725757,1.901955211153829,-1.0,43.236691161226446,56.93069146046916,0.38444085970355246,0.16894405728328366,-1.2304350443340297,-2.8840280467288935,23.118003722338436,0.7400016784667969,0.4204645825262645,-0.22900009155273438,-1.0351054132934507,0.577105230187982,-0.6320527524230926,0.1740525693176238,1.032401351928712,28.85904837491519,-24.215672533303163,0.4030526608703587,7,0.3150005340576172,-0.05500030517578125,-1.3025007247924805,-2.335000991821289,1.720001220703132,1,0.04568526846482035,2.9310199679040276,43.5,2.6000305180437366,43.77999877929688,-2.785697742537709,43.95000076293945,0.04568526846482035
1063,2012-07-25,43.77000045776367,44.02999877929688,43.16999816894531,43.349998474121094,2122000.0,0.009921557537191372,-1.2051224367031526,-3.8181786655569425,48.35167322710868,54.903995072763195,-0.026386974969696553,-0.17139534463856876,-1.5992457125267805,-3.2523491249115963,23.1195211534706,0.8600006103515696,0.45478578346809684,0.13850021362304688,-0.5019688637054713,0.7789692909515651,-0.18173432504121223,0.458734752287306,0.5439049804687528,57.71809674983038,9.59086483624045,0.32023453866425816,7,-0.11499977111816406,-0.4850006103515625,-1.642500877380371,-2.7650012969970703,0.8299980163574219,2,0.035640880899609595,1.901955211153829,43.34000015258789,2.9310199679040276,43.5,2.6000305180437366,43.77999877929688,0.035640880899609595
1064,2012-07-26,44.65999984741211,44.849998474121094,42.34000015258789,44.43000030517578,3044200.0,0.020333547643145433,7.229545923568074,0.5476153713408598,63.97513418567692,54.87138909519632,-0.8558964415211889,-0.9635159271923328,-2.404201552313232,-4.075825855690411,22.686763976456284,2.509998321533203,0.42472822638305985,0.9349996566772489,0.26641142702700193,1.603587886327496,0.600705541852129,1.2692937715023689,-1.75,92.43032853532245,37.60685573282538,0.33429411482512195,7,-1.0650005340576172,-1.1500015258789062,-2.390000343322754,-3.655000686645508,0.15000152587890625,3,0.00022387643455812345,-1.2051224367031526,43.77000045776367,1.901955211153829,43.34000015258789,2.9310199679040276,43.5,0.00022387643455812345
1065,2012-07-27,45.59000015258789,45.72000122070313,44.709999084472656,44.95000076293945,2282200.0,0.020824010487086264,1.2444453863433873,2.782611580117095,70.77465214395372,56.30375316022298,-1.7329878010092372,-1.8198525635618097,-3.2578752320629576,-4.933220244419729,21.856857224602887,1.0600013732910227,0.43909010729463205,1.759000015258792,0.7015174875083616,2.816482543009222,1.2302587513835732,2.2877412791340106,-3.25,96.15381576823782,34.726357838146654,0.5287412638752154,7,-1.5599994659423828,-1.6450004577636719,-3.2300004959106445,-4.585000991821289,-0.6599998474121094,4,-0.00877388735556317,7.229545923568074,44.65999984741211,-1.2051224367031526,43.77000045776367,1.901955211153829,43.34000015258789,-0.00877388735556317
1066,2012-07-30,45.58000183105469,45.84000015258789,45.29999923706055,45.459999084472656,1046100.0,-0.00021930953059312586,-1.4545359966708282,0.1875044703526214,67.12600745968842,56.89393737162346,-1.5418058032308224,-1.7557434747202905,-3.1617109714257836,-4.847062944945293,20.65449727893778,0.5400009155273438,0.42183030113103825,1.6575016021728501,0.3438662505676646,2.9711369537780357,1.0006839263702574,2.314319277975443,-3.240001678466797,92.57147652762276,32.379235834905444,0.6568176758025919,7,-1.4900016784667969,-1.575002670288086,-3.200002670288086,-4.575002670288086,-0.7900009155273438,0,-0.005265503923329806,1.2444453863433873,45.59000015258789,7.229545923568074,44.65999984741211,-1.2051224367031526,43.77000045776367,-0.005265503923329806
1067,2012-07-31,45.58000183105469,45.77999877929688,45.27000045776367,45.56000137329102,1453400.0,0.0,1.4285960817082324,0.16666666666660745,70.02054610497396,57.65051032544497,-1.3831272347868335,-1.6812754274890693,-3.055070424049333,-4.770450136301733,19.50060413079032,0.5099983215332102,0.39673949692405586,1.5555015563964858,0.062380108562813064,3.0486230042301585,0.8089408324796494,2.302062280313322,-3.030001678466796,92.57147652762276,30.883651022157466,0.7465607239168348,7,-1.4900016784667969,-1.575002670288086,-3.200002670288086,-4.575002670288086,-0.14000320434571023,1,-0.01294427663199238,-1.4545359966708282,45.58000183105469,1.2444453863433873,45.59000015258789,7.229545923568074,44.65999984741211,-0.01294427663199238
1068,2012-08-01,45.45000076293945,45.709999084472656,45.22000122070313,45.68999862670898,1490500.0,-0.0028521514456513186,2.4999999999999494,-11.999618539008294,67.74847760316317,59.013735054968144,-1.162133092673038,-1.5064340196678572,-2.8280568601660363,-4.570041599303323,18.15773794781482,0.48999786376952414,0.455792483361229,1.3480005264282227,-0.2733135732944447,2.96931462615089,0.537343476566889,2.1586575762895563,-2.70260061035156,88.85716029575893,26.74161072719793,0.810657049861333,8,-1.3600006103515625,-1.4450016021728516,-3.1350011825561523,-4.445001602172852,-0.5100021362304759,2,-0.008580844512690144,1.4285960817082324,45.58000183105469,-1.4545359966708282,45.58000183105469,1.2444453863433873,45.59000015258789,-0.008580844512690144
1069,2012-08-02,45.099998474121094,45.6500015258789,44.86000061035156,45.33000183105469,862900.0,-0.007700820306778877,-1.2253575611695355,0.9583558508440376,60.32717443452416,60.1221684323132,-0.7061028949576738,-1.12096905355412,-2.3940698433403895,-4.157977820816981,16.500763396277087,0.7900009155273366,0.4723428065533355,0.9389982223510742,-0.7393084362201421,2.6173048809222905,0.09984489306546607,1.7781515516366824,-2.167042321533202,34.51318769980724,-22.98049948566947,0.8391533292856097,8,-1.0099983215332031,-1.05999755859375,-2.8124990463256836,-4.094999313354492,-0.529998779296875,3,-0.011086474876199959,2.4999999999999494,45.45000076293945,1.4285960817082324,45.58000183105469,-1.4545359966708282,45.58000183105469,-0.011086474876199959
1070,2012-08-03,45.599998474121094,45.75,45.45000076293945,45.56000137329102,925900.0,0.01108647487620007,-1.3077013366198629,-0.17389790028855504,73.5607455655184,62.79123354287043,-1.0289961839930726,-1.518464204355169,-2.8093134224067455,-4.598765678893301,15.636873418904074,0.6500015258789062,0.4618012539702576,1.3244983673095732,-0.4204914741712358,3.069488208790382,0.45200344656916513,2.196993288049981,-2.492619681533199,75.51002137009976,12.100940327339622,0.8724949207404056,8,-1.5099983215332031,-1.55999755859375,-3.167499542236328,-4.594999313354492,-0.7699966430664062,4,-0.01732449840493777,-1.2253575611695355,45.099998474121094,2.4999999999999494,45.45000076293945,1.4285960817082324,45.58000183105469,-0.01732449840493777
1071,2012-08-06,45.36999893188477,45.849998474121094,45.36999893188477,45.70000076293945,979100.0,-0.00504384977922423,-1.9090719933417384,-8.250643776825322,68.52247117127504,65.60076465509805,-0.5652877877558282,-1.1804429173065003,-2.4838769089459447,-4.305819515340353,15.051333853821683,0.479999542236321,0.5130857858895297,0.9874988555908288,-0.7499873337258052,2.724985044907463,0.11875576093251539,1.8562419502491423,-2.0986628576968798,51.51509313276017,-14.217657195771977,0.8687430946583156,8,-1.2749996185302805,-1.2749996185302805,-2.8899993896484446,-4.364999771118171,-0.5299987792968821,0,-0.009698008310945139,-1.3077013366198629,45.599998474121094,-1.2253575611695355,45.099998474121094,2.4999999999999494,45.45000076293945,-0.009698008310945139
1072,2012-08-07,45.22999954223633,45.59000015258789,44.86000061035156,45.36000061035156,1734300.0,-0.0030857260953131016,1.4745740794620632,0.3939404448143609,63.07338566583957,67.2365104816237,-0.144157807559381,-0.9812796369162484,-2.2587382226000443,-4.099855105537927,13.957614646905203,0.7299995422363281,0.6110798282449679,0.7779994964599624,-0.9792064788377459,2.5352054717576706,-0.10060349118889178,1.6566024841088165,-1.7523704760537768,37.37371012862108,-24.934277734806834,0.8786029876488528,8,-1.135000228881836,-1.135000228881836,-2.622499465942383,-4.164999008178711,0.17000198364257102,1,-0.00972802633566483,-1.9090719933417384,45.36999893188477,-1.3077013366198629,45.599998474121094,-1.2253575611695355,45.099998474121094,-0.00972802633566483
1073,2012-08-08,45.47999954223633,45.61000061035156,45.06999969482422,45.22000122070313,1354100.0,0.005527304942078315,1.0769247698345743,-1.99997065641592,67.11407563168639,67.58528175340254,-0.14090313665215604,-1.1442419583748986,-2.4192608412978345,-4.283363348175158,12.85169390170198,0.5400009155273438,0.7541444471080894,0.9354995727539048,-0.8342400403226193,2.705239185830429,0.050629766215642746,1.820369379292167,-1.8125809234186931,62.626289871378916,0.21183438665845955,0.884869806538262,8,-0.20000076293945312,-1.385000228881836,-2.872499465942383,-4.414999008178711,-1.3999977111816406,2,-0.0008795276149948794,1.4745740794620632,45.22999954223633,-1.9090719933417384,45.36999893188477,-1.3077013366198629,45.599998474121094,-0.0008795276149948794
1074,2012-08-09,45.0099983215332,45.47000122070313,44.93000030517578,45.290000915527344,868600.0,-0.010334239785263044,-1.4545572769912671,-1.0769400061622725,62.89307572533213,66.70955104022237,0.42908981968047044,-0.6019281423891627,-1.8630765396696845,-3.7506847629307742,11.99484538724759,0.5499992370605469,0.9478772210158226,0.3999984741210909,-1.33476084737282,2.134757795615002,-0.4673811866258646,1.2673781348680464,-1.167973314291288,15.151316651382157,-47.17900810837831,0.8673796607469572,8,0.345001220703125,-0.9149990081787109,-2.3674983978271484,-3.9099979400634766,-0.979999542236321,3,-0.0015552032311615394,1.0769247698345743,45.47999954223633,1.4745740794620632,45.22999954223633,-1.9090719933417384,45.36999893188477,-0.0015552032311615394
1075,2012-08-10,45.02999877929688,45.13999938964844,44.599998474121094,44.900001525878906,862000.0,0.00044435588779201396,2.085732970027248,-0.46427160392912714,66.96228441895681,66.69135959125218,0.3590581980350933,-0.5775044406403325,-1.800364988566301,-3.7027844593318733,10.798578579022044,0.5400009155273438,1.1020819390093237,0.37299900054932067,-1.3533553322285314,2.0993533333271728,-0.49017816583960894,1.2361761669382503,-1.0273358947046347,34.40002441406307,-30.117191284024898,0.8631771663889269,8,0.19499969482421164,-0.9349994659423899,-2.362499237060554,-3.904998779296882,-0.6599998474121094,4,-0.010215391893018566,-1.4545572769912671,45.0099983215332,1.0769247698345743,45.47999954223633,1.4745740794620632,45.22999954223633,-0.010215391893018566
1076,2012-08-13,44.68999862670898,45.15999984741211,44.68999862670898,44.90999984741211,917200.0,-0.007550525467573954,-3.2727146622275596,-1.692352837607803,64.39230033445672,66.0659989500836,0.6252908604642258,-0.1424199226676066,-1.359588514395334,-3.299684019042111,10.203646958012683,0.4700012207031321,1.098043167210939,-0.03200111389161009,-1.6521194089943236,1.5881171812111035,-0.8420602614429669,0.7780580336597467,-0.5395488949544216,8.910887349583458,-57.63348177410721,0.8100591475513556,8,0.5349998474121165,-0.5949993133544851,-2.022499084472649,-3.5649986267089773,0.0,0,0.0031327636752720434,2.085732970027248,45.02999877929688,-1.4545572769912671,45.0099983215332,1.0769247698345743,45.47999954223633,0.0031327636752720434
1077,2012-08-14,44.97000122070313,45.06000137329102,44.81999969482422,44.849998474121094,978700.0,0.00626544199146184,-1.666680795151183,-0.5454640033291865,63.21585366365998,65.56237406791658,0.27899986198561777,-0.33484069781388115,-1.5399309515737016,-3.519906055925297,9.818481979132496,0.37000274658204546,0.9661947293167259,0.1815013885498118,-1.3588372863931042,1.7218400634927278,-0.5886679489216462,0.9516707260212698,-0.6835875895592523,36.633857821624325,-29.745283048480736,0.7701693374714569,8,0.25499725341796164,-0.8750019073486399,-2.302501678466804,-3.845001220703132,-0.5100021362304759,1,-0.0028908397728792945,-3.2727146622275596,44.68999862670898,2.085732970027248,45.02999877929688,-1.4545572769912671,45.0099983215332,-0.0028908397728792945
1078,2012-08-15,45.040000915527344,45.22999954223633,44.88000106811523,45.0099983215332,759600.0,0.0015565864559501374,-1.4138067113033863,0.25001589420813575,55.10753432453797,64.98241405569588,0.16173356158923724,-0.3478541896421561,-1.5077246355704546,-3.5262371531623415,8.85157373724085,0.34999847412110086,0.867976266587128,0.2040010452270522,-1.3038926603210115,1.7118947507751159,-0.5499458075469761,0.9579478980010805,-0.6285004969452856,50.57483360079935,-11.992273048773427,0.7539468527740306,8,0.18499755859375,-0.9450016021728516,-2.3550004959106445,-3.325000762939453,-1.2700004577636719,2,0.007992908593113413,-1.666680795151183,44.97000122070313,-3.2727146622275596,44.68999862670898,2.085732970027248,45.02999877929688,0.007992908593113413
1079,2012-08-16,44.90999984741211,45.13000106811523,44.790000915527344,44.900001525878906,1291000.0,-0.0028863469243495254,-1.9565289502926753,0.333248569612206,38.3561822794601,61.07079591280053,0.29273304231909947,-0.14993188373094313,-1.2926517458687883,-3.332517355554643,7.597460780623372,0.3400001525878835,0.7464031480474276,0.026000022888183594,-1.4231146211987067,1.4751146669750739,-0.6985572991552615,0.7505573449316287,-0.38341958438692814,49.20648376334385,-8.735717373071338,0.724557322043444,8,0.3149986267089844,-0.8150005340576172,-2.22499942779541,-3.1949996948242188,-1.0400009155273366,3,-0.01848136315247062,-1.4138067113033863,45.040000915527344,-1.666680795151183,44.97000122070313,-3.2727146622275596,44.68999862670898,-0.01848136315247062
1080,2012-08-17,45.15999984741211,45.16999816894531,44.95000076293945,44.97000122070313,1443800.0,0.00556668895233603,1.095260586023361,19.003052270125195,43.354414716970716,58.27434519565559,-0.029328624435834172,-0.30698395817714186,-1.4680727680369898,-3.5136642668018254,7.004448159678328,0.2599983215332031,0.6460408493892444,0.20699996948242472,-1.1492192724568966,1.563219211421746,-0.4711096514872395,0.8851095904520889,-0.5275461274992566,87.03711552861742,32.092455347463314,0.6781096209696622,8,-0.05500030517578125,-1.0650005340576172,-2.1700000762939453,-3.364999771118164,-1.470001220703132,4,-0.025022167226158243,-1.9565289502926753,44.90999984741211,-1.4138067113033863,45.040000915527344,-1.666680795151183,44.97000122070313,-0.025022167226158243
1081,2012-08-20,45.43000030517578,45.43000030517578,44.88999938964844,45.04999923706055,701500.0,0.005978752406464949,1.8421020930582743,2.0000200774992214,47.81339389382934,56.578790554321124,-0.32399428187014934,-0.44794646136544713,-1.683964701199585,-3.7144586269585034,6.964942968516735,0.5400009155273438,0.6213480245418026,0.3805004119873061,-0.8042177384968596,1.5652185624714718,-0.2118586632547803,0.9728594872293925,-0.700143004926268,100.0,47.75707776361484,0.5923590752420845,8,-0.3250007629394531,-1.335000991821289,-2.2025012969970703,-3.5400009155273438,-1.470001220703125,0,-0.023332629675774874,1.095260586023361,45.15999984741211,-1.9565289502926753,44.90999984741211,-1.4138067113033863,45.040000915527344,-0.023332629675774874
1082,2012-08-21,45.31999969482422,45.540000915527344,45.16999816894531,45.45000076293945,1210100.0,-0.002421320924777315,1.3871039192764412,-0.3421071123826733,48.093830160205755,54.46542994637884,-0.22337482968642064,-0.19183927040683812,-1.5138930216495226,-3.5521141727845773,7.078308105706273,0.37000274658203125,0.4782277228892369,0.1714998245239272,-0.7016863648960694,1.0446860139439238,-0.2650932701860711,0.6080929192339255,-0.5005311006649791,70.66650390625,22.102656761316695,0.43659309470999735,8,-0.25,-1.2250003814697266,-1.9724998474121094,-3.3999996185302734,-0.9199981689453125,1,-0.013901171058198214,1.8421020930582743,45.43000030517578,1.095260586023361,45.15999984741211,-1.9565289502926753,44.90999984741211,-0.013901171058198214
1083,2012-08-22,45.33000183105469,45.41999816894531,45.06999969482422,45.18999862670898,717800.0,0.00022070027135523418,1.1875186266913036,-1.0769388773145299,53.74597407503127,53.449085318567626,-0.2870813954606959,-0.08324570637380901,-1.5011548575823284,-3.5165277720116563,6.666280320618323,0.34999847412109375,0.3754636194064531,0.10350189208984517,-0.4827725530351259,0.6897763372148162,-0.18963533047264036,0.3966391146523307,-0.44000244140625,72.0001220703125,20.76425166457092,0.29313722256248487,8,-0.26000213623046875,-1.2350025177001953,-1.9625024795532227,-3.410001754760742,-0.8000030517578054,2,-0.019192647505829386,1.3871039192764412,45.31999969482422,1.8421020930582743,45.43000030517578,1.095260586023361,45.15999984741211,-0.019192647505829386
1084,2012-08-23,44.66999816894531,45.22999954223633,44.59000015258789,45.209999084472656,1547300.0,-0.014559974309491852,1.2068874799400173,-3.8570611155007444,35.60375941270408,49.96480476231732,0.35718292060787604,0.6087566826585658,-0.8117490237516449,-2.8208571667044424,6.962324971409184,0.7400016784667969,0.2986752837032043,-0.5570016860961928,-1.1412557875866938,0.027252415394308116,-0.8491287368414433,-0.26487463535094236,1.1800003051757812,8.42083706437196,-38.102711518551835,0.292127050745251,8,0.3950023651123047,-0.5749988555908203,-1.3024988174438477,-2.749998092651367,-0.03999710083008523,3,-0.020147699755387993,1.1875186266913036,45.33000183105469,1.3871039192764412,45.31999969482422,1.8421020930582743,45.43000030517578,-0.020147699755387993
1085,2012-08-24,45.18999862670898,45.25,44.56999969482422,44.56999969482422,1074200.0,0.01164093304407543,-1.1935531505146775,-1.1481442235691246,47.44318612842031,48.081569850535494,-0.1539212366180891,0.06034660857674368,-1.2844153037835184,-3.299250064765161,6.9497266180234165,0.6800003051757812,0.18551305275408225,-0.017001152038581324,-0.575764047918824,0.5417617438416613,-0.2963825999786991,0.26238029590153644,0.6347998809814541,63.91733522101547,17.280581718410353,0.27938144794012065,8,-0.13499832153319602,-1.094999313354485,-1.7474985122680593,-3.194997787475579,-0.539997100830071,4,-0.02920999634737842,1.2068874799400173,44.66999816894531,1.1875186266913036,45.33000183105469,1.3871039192764412,45.31999969482422,-0.02920999634737842
1086,2012-08-27,45.34000015258789,45.52000045776367,45.06000137329102,45.27000045776367,541700.0,0.003319352300007683,1.139529107006585,0.11290292809283396,51.5580761034481,46.78626123273418,-0.22576533896305762,-0.11442371157257014,-1.378560857252154,-3.40379462986278,6.5972454289068185,0.45999908447264914,0.12544657067801523,0.14500045776367188,-0.38982945198967656,0.6798303675170203,-0.1224144971130059,0.41241541264034964,0.43460640258788885,79.38139059304703,30.268679462435024,0.2674149548766755,8,-0.2849998474121094,-1.2450008392333984,-1.864999771118164,-3.3149986267089844,-1.0400009155273438,0,-0.03639174063356798,-1.1935531505146775,45.18999862670898,1.2068874799400173,44.66999816894531,1.1875186266913036,45.33000183105469,-0.03639174063356798
1087,2012-08-28,44.9900016784668,45.29999923706055,44.9900016784668,45.25,647800.0,-0.007719419341491007,-1.3846119987675514,-3.714277929155313,43.25074139384149,45.468839795990135,0.14233678928096083,0.19932667293838335,-0.9823918513111707,-3.013745073462829,6.31566931738832,0.34999847412109375,0.034352978537619094,-0.17549800872802734,-0.6854199710852882,0.3344239536292335,-0.4304589899066613,0.07946297245060663,0.7364206022949205,44.21069961491666,-3.060750243470963,0.25496098117863153,8,0.06499862670898438,-0.8950023651123047,-1.4925012588500977,-2.7250003814697266,-1.2400016784667969,1,-0.022894033242215284,1.139529107006585,45.34000015258789,-1.1935531505146775,45.18999862670898,1.2068874799400173,44.66999816894531,-0.022894033242215284
1088,2012-08-29,45.06000137329102,45.09000015258789,44.88000106811523,45.0,706800.0,0.001555894470164576,2.500015894713537,-0.23077600246492455,50.774038416114834,46.848601588951766,0.08434197420503153,0.10394018271016137,-1.0018765826802252,-3.0305853228746074,6.167923280318339,0.20999908447266336,-0.019996672227406975,-0.08599834442137677,-0.5796807465870089,0.4076840577442553,-0.3328395455041928,0.16084285666143927,0.6201640040331924,51.57908262627716,0.23454561875528412,0.24684120108281726,8,-0.00500106811524148,-0.9650020599365305,-1.5900011062622141,-2.7950000762939524,-1.0400009155273509,2,-0.01464713331773948,-1.3846119987675514,44.9900016784668,1.139529107006585,45.34000015258789,-1.1935531505146775,45.18999862670898,-0.01464713331773948
1089,2012-08-30,44.599998474121094,44.86999893188477,44.459999084472656,44.810001373291016,818900.0,-0.010208674770316173,1.4848624966765056,-3.4999682115832846,44.141706649814104,46.93607847037881,0.5540064559468263,0.5529117838653832,-0.4905044223594217,-2.5117342578465838,6.811709926299462,0.6000022888183665,-0.09856737569771212,-0.5210012435913072,-1.071824978140775,0.029822490958160586,-0.796413110866041,-0.2455893763165733,1.0357602759031224,13.207472478434394,-38.6164883419692,0.2754118672747337,8,0.40000152587890625,-0.5049991607666016,-1.1299982070922852,-2.3349971771240234,-0.5499992370605469,3,-0.001569499937647545,2.500015894713537,45.06000137329102,-1.3846119987675514,44.9900016784668,1.139529107006585,45.34000015258789,-0.001569499937647545
1090,2012-08-31,44.810001373291016,44.88999938964844,44.47999954223633,44.83000183105469,784800.0,0.004708585344274763,4.857325812692444,0.09523896023687127,51.69494630353222,47.3673620714569,0.32311409914612454,0.2958585245959853,-0.6314540444455758,-2.6641041935814087,7.3336064097176,0.4099998474121094,-0.1290241336112814,-0.27149848937987997,-0.7900506492097321,0.24705367044997217,-0.530774569294806,-0.012222409464953898,0.7552117968001042,33.01904107272027,-23.23208912702418,0.25927607991492563,8,0.18999862670898438,0.3449974060058594,-1.257502555847168,-2.3200016021728516,-0.9000015258789062,4,-0.004016967187219889,1.4848624966765056,44.599998474121094,2.500015894713537,45.06000137329102,-1.3846119987675514,44.9900016784668,-0.004016967187219889
1091,2012-09-04,44.93000030517578,44.93999862670898,44.650001525878906,44.77000045776367,825700.0,0.0026779497479838543,2.2222528345874384,-7.999809269502194,49.4082726708424,47.51341123930542,0.13938978315569983,0.14883679266543481,-0.701503368374027,-2.71991808455342,7.698828453137582,0.289997100830071,-0.08056091574829338,-0.1294996261596708,-0.6336504160740262,0.37465116375468455,-0.38157502111685204,0.12257576879751042,0.5689000197782335,55.95251611028106,-2.6652254066226604,0.25207539495717873,9,0.05999946594238281,0.22499847412109375,-0.942500114440918,-2.0049991607666016,-1.7000007629394531,1,-0.006231889102939037,4.857325812692444,44.810001373291016,1.4848624966765056,44.599998474121094,2.500015894713537,45.06000137329102,-0.006231889102939037
1092,2012-09-05,44.790000915527344,44.959999084472656,44.599998474121094,44.88000106811523,1091600.0,-0.003115944551469574,1.8800488288700694,-0.5625014901174961,46.376824413976124,46.69461683252152,0.21937193529018373,0.2679187775539944,-0.5044141680228478,-2.5178121651929075,8.316744423693786,0.3600006103515625,-0.06916239099683708,-0.24749908447265767,-0.7586747680929804,0.26367659914766506,-0.503086926282819,0.008088757337503694,0.6465653349977885,52.38115421644435,-6.954307411298011,0.255587841810161,9,0.1999988555908203,0.36499786376953125,-0.7425012588500977,-1.8050003051757812,-1.3800010681152344,2,-0.010939979201851857,2.2222528345874384,44.93000030517578,4.857325812692444,44.810001373291016,1.4848624966765056,44.599998474121094,-0.010939979201851857
1093,2012-09-06,45.43999862670898,45.52000045776367,44.900001525878906,45.0,1444700.0,0.01451211649688311,1.0666552226185253,-4.8888653414151335,56.6750327179224,49.03586942199022,-0.4619621137515324,-0.40604762860434107,-1.0840786808059377,-3.1028898753435925,8.550510018440693,0.7299995422363281,-0.0803877176701775,0.4044986724853459,-0.09965189998982282,0.9086492449605146,0.15242338624776153,0.6565739587229302,-0.979999542236321,92.45266722567436,30.520847433200146,0.25207528623758363,9,-0.4499988555908132,-0.28499984741210227,-1.3924989700317312,-2.4549980163574148,-1.979999542236321,3,-0.03719187231039267,1.8800488288700694,44.790000915527344,2.2222528345874384,44.93000030517578,4.857325812692444,44.810001373291016,-0.03719187231039267
1094,2012-09-07,44.93999862670898,45.52000045776367,44.79999923706055,45.43999862670898,936800.0,-0.011003521459309829,1.1818097748184668,-1.1363671830973887,47.39335593220331,49.03033273352167,0.08980959969435531,0.09321865201700774,-0.5268096613557702,-2.551714635819245,8.658005509957885,0.720001220703125,-0.09912633961034345,-0.09200134277344318,-0.5978663593283216,0.4138636737814352,-0.34493385105088237,0.160931165503996,-0.4587995147704973,44.23064226240624,-13.925491947824142,0.25293250827744007,9,0.05000114440918679,0.21500015258789773,-0.8924989700317312,-1.9549980163574148,-1.279998779296868,4,-0.020471699979058955,1.0666552226185253,45.43999862670898,1.8800488288700694,44.790000915527344,2.2222528345874384,44.93000030517578,-0.020471699979058955
1095,2012-09-10,44.56999969482422,44.91999816894531,44.5,44.81999969482422,1245200.0,-0.008233176305992518,-1.1538401345905551,0.5,40.046306107743824,47.75124717844341,0.40522683026571116,0.4500636294509519,-0.12458216300052527,-2.137122226131531,8.496887934385919,0.43999862670897727,-0.15402450076742014,-0.43900032043457315,-0.9854496270376245,0.1074489861684782,-0.7122249737360988,-0.16577566713304748,0.9500007629394531,6.862712098942731,-44.10022318044515,0.27322465330152623,9,0.4200000762939453,0.5849990844726562,-0.5049991607666016,-1.539999008178711,0.01000213623046875,0,-0.01166705096082954,1.1818097748184668,44.93999862670898,1.0666552226185253,45.43999862670898,1.8800488288700694,44.790000915527344,-0.01166705096082954
1096,2012-09-11,44.83000183105469,44.88000106811523,44.52999877929688,44.68999862670898,1736700.0,0.00583356827486492,1.9166653421283226,-0.5600128173828409,44.51905040681489,47.892170402107126,0.07294446369039775,0.21195501370657155,-0.3576965805513055,-2.3523226591317155,8.362505927837367,0.35000228881834516,-0.0818816217389795,-0.1859983444213853,-0.7186542383703838,0.3466575495276132,-0.45232629139588454,0.08032960255311394,0.6899986267089844,32.35310617195301,-15.451664535553,0.26632794697449924,9,0.15999794006347656,0.3249969482421875,-0.7650012969970703,-1.6600017547607422,-0.14000320434571023,1,-0.020522015303717334,-1.1538401345905551,44.56999969482422,1.1818097748184668,44.93999862670898,1.0666552226185253,45.43999862670898,-0.020522015303717334
1097,2012-09-12,44.84000015258789,44.97999954223633,44.68999862670898,44.88000106811523,1468600.0,0.00022302746207514268,1.4166958069746594,-0.2857142857142205,44.519003059434965,47.19716647358714,0.044064660021923885,0.20207864854184976,-0.3333667016058399,-2.3184433477642727,8.138667045719956,0.29000091552735086,-0.09367182650811401,-0.1694999694824233,-0.7076637132560748,0.3686637742912282,-0.43858184136924905,0.09958190240440246,0.659600296020507,33.33333333333333,-10.939516131285473,0.2690818718868251,9,0.14999961853027344,0.19499969482421875,-0.7450008392333984,-1.6650009155273438,0.43000030517578125,2,-0.03590545505960807,1.9166653421283226,44.83000183105469,-1.1538401345905551,44.56999969482422,1.1818097748184668,44.93999862670898,-0.03590545505960807
1098,2012-09-13,45.4000015258789,45.5099983215332,44.54999923706055,44.66999816894531,1290100.0,0.012488879825721666,1.0210571965498965,-18.2496662216319,58.3524359052698,48.776136390859996,-0.5170042918117304,-0.34737987518252567,-0.8634305076761066,-2.8208059323429353,8.165903424593823,0.9599990844726562,-0.1237536020153911,0.3725013732910085,-0.19332862680416696,0.938331373386184,0.08958637324342078,0.6554163733385963,-0.9000015258788991,88.23540411463465,37.79880617659436,0.28291500004758796,9,-0.40000152587889914,-0.36500167846678977,-1.305002212524407,-2.2250022888183523,-0.9400024414062429,3,-0.04383263461637654,1.4166958069746594,44.84000015258789,1.9166653421283226,44.83000183105469,-1.1538401345905551,44.56999969482422,-0.04383263461637654
1099,2012-09-14,44.08000183105469,45.47000122070313,43.97000122070313,45.47000122070313,2364100.0,-0.02907488216871068,1.1582743289971786,-1.904099996864675,39.26502543745418,47.39503407240687,0.8062641620956796,0.9562791463050289,0.4711408401695607,-1.456006205555326,8.100480410046373,1.5,-0.12504712555138298,-0.9059984207153349,-1.6124020566391621,-0.1995947847915076,-1.259200238677245,-0.5527966027534248,1.4299964904785156,7.142910223159782,-39.87048851755363,0.3532018179619126,9,0.6649990081787109,0.6749992370605469,0.6074972152709961,-0.9050025939941406,0.25,4,-0.014065397477938224,1.0210571965498965,45.4000015258789,1.4166958069746594,44.84000015258789,1.9166653421283226,44.83000183105469,-0.014065397477938224
1100,2012-09-17,44.02999877929688,44.31999969482422,43.560001373291016,43.9900016784668,3894800.0,-0.0011343704555515366,1.4516117123713306,-0.02877490531862838,37.08086324959315,46.0253219144903,0.8202458334974949,0.9668559383967477,0.5550999696068146,-1.3449122749586593,8.340947935070034,0.7599983215332031,-0.17011394059056784,-0.8995014190673771,-1.7190130573920186,-0.07998978074273566,-1.3092572382296979,-0.4897455999050564,1.479999542236321,24.102468797684153,-18.03930246304244,0.4097558191623201,9,0.5100021362304616,0.5200023651122976,0.695000648498528,-0.8549995422363352,0.02000045776366477,0,-0.008403337318708903,1.1582743289971786,44.08000183105469,1.0210571965498965,45.4000015258789,1.4166958069746594,44.84000015258789,-0.008403337318708903
1101,2012-09-18,44.36999893188477,44.45000076293945,43.93000030517578,44.08000183105469,1241900.0,0.007722011401639195,1.3111092273131861,7.250453028134321,43.87349692789028,45.747174416036316,0.43857674137103686,0.5727358736257386,0.25628591965799785,-1.627611080682236,9.0116819922821,0.5200004577636719,-0.1447200593128386,-0.5065011978149343,-1.3268294966800482,0.31382710105017964,-0.9166653472474948,-0.09633704838237378,1.1000022888183594,41.53840134590592,-0.32755058877110343,0.4101641494325583,9,0.17000198364257102,0.18000221252440696,0.28999996185302024,-1.1949996948242259,-1.7599983215332102,1,0.00473299310852604,1.4516117123713306,44.02999877929688,1.1582743289971786,44.08000183105469,1.0210571965498965,45.4000015258789,0.00473299310852604
1102,2012-09-19,44.68999862670898,44.88000106811523,44.400001525878906,44.4900016784668,1300300.0,0.007212073530032281,-1.526331640130868,0.6896515436523705,46.515985074562366,44.61839134455186,0.11499265176984608,0.214094838815015,-0.03762523144586538,-1.8878669114368805,9.494635410666197,0.5100021362304545,-0.16112335499715869,-0.1550014495849652,-0.9516660543328044,0.641663155162874,-0.5533337519588883,0.24333085278895794,0.7036026000976676,57.94866778825426,16.59624707231506,0.3983323023739204,9,-0.14999771118163352,-0.13999748229979758,-0.0299997329711843,-1.5149993896484304,-1.7700004577636648,2,0.0,1.3111092273131861,44.36999893188477,1.4516117123713306,44.02999877929688,1.1582743289971786,44.08000183105469,0.0
1103,2012-09-20,44.459999084472656,44.86000061035156,44.2400016784668,44.63999938964844,1742800.0,-0.00514655514218032,-1.000012305571963,-0.9000152590219287,48.62205374816398,44.75491332410304,0.2138486683221288,0.3958705449595996,0.22309806290793688,-1.6127458729844903,10.05004086934422,0.6199989318847656,-0.18395646257804543,-0.3415008544921889,-1.1214951408146945,0.43849343183031664,-0.7314979976534417,0.04849628866906386,0.8602581481933669,47.12030277913682,2.1165361252574826,0.3899971431612527,9,0.07500076293945312,0.09000205993652344,0.19999980926513672,-1.2849998474121094,-1.7000007629394531,3,0.018218654745179697,-1.526331640130868,44.68999862670898,1.3111092273131861,44.36999893188477,1.4516117123713306,44.02999877929688,0.018218654745179697
1104,2012-09-21,43.77000045776367,44.63999938964844,43.72000122070313,44.61000061035156,1817100.0,-0.015519537582490917,1.0444455747279744,4.666659602424448,40.64746967451551,44.82170927596656,0.8050939309931806,1.0698376117648536,0.9341794099814678,-0.8802219252205248,10.059221858836803,0.9199981689453054,-0.20292346309020814,-0.986499595642087,-1.8921608930837976,-0.08083829820037636,-1.4393302443629423,-0.5336689469212317,1.4798465405273475,15.909025229026472,-29.346230985588587,0.4528306487208538,9,0.7649993896484375,0.7800006866455078,0.8899984359741211,-0.595001220703125,-0.9200019836425781,4,0.015764190529876876,-1.000012305571963,44.459999084472656,-1.526331640130868,44.68999862670898,1.3111092273131861,44.36999893188477,0.015764190529876876
1105,2012-09-24,43.86999893188477,43.9900016784668,43.43000030517578,43.459999084472656,1294400.0,0.0022846349800154098,-1.3829977192854301,-0.48809496777944633,40.43319559560605,44.367725408054476,0.6653240795046074,0.9126707202064708,0.8442875577018683,-0.9494555733755163,10.208333317242648,0.5600013732910156,-0.32419188350768735,-0.8205011367797752,-1.7837084542116557,0.14270618065210527,-1.3021047954957155,-0.33889747806383497,1.3122542414062437,30.344716910150094,-12.997365336620238,0.4816036587159393,9,0.6000003814697195,0.6150016784667898,0.7899999618530202,-0.6949996948242259,-0.5900001525878906,0,0.010485591756775436,1.0444455747279744,43.77000045776367,-1.000012305571963,44.459999084472656,-1.526331640130868,44.68999862670898,0.010485591756775436
1106,2012-09-25,43.68999862670898,44.099998474121094,43.61000061035156,44.0,1333100.0,-0.0041030387407867686,-1.0851088006363274,-0.7561011918607398,40.143345162545,43.88154119728892,0.7449482979278415,1.0147455050623577,1.0550778114601655,-0.72010456930186,10.85695948802258,0.48999786376953125,-0.3754422546365035,-0.918001365661631,-1.92846526352983,0.09246253220656797,-1.423233314595734,-0.412769416727528,1.3871193744951285,17.930909291808,-23.26531372283666,0.505231948934101,9,0.7800006866455149,0.7950019836425852,0.9100008010864329,-0.33499908447264914,-0.75,1,0.008239886053269085,-1.3829977192854301,43.86999893188477,1.0444455747279744,43.77000045776367,-1.000012305571963,44.459999084472656,0.008239886053269085
1107,2012-09-26,43.959999084472656,44.11999893188477,43.709999084472656,43.709999084472656,1359200.0,0.006179914539951925,-2.279998779296932,-0.8064480403617609,35.7692372587296,41.3722969032289,0.3765953715566539,0.6994863649326959,0.8115800729535749,-0.9356494733956708,11.396420288352028,0.43000030517579546,-0.3568821546595444,-0.5965007781982408,-1.6297238135309868,0.4367222571345053,-1.1131122958646174,-0.07988926053186418,1.0182918549697533,37.06284378951412,2.2531312385885087,0.5166115176663733,9,0.4900016784667969,0.5250015258789062,0.6400003433227539,-0.31999969482421875,-0.6699981689453125,2,-0.030709702052699406,-1.0851088006363274,43.68999862670898,-1.3829977192854301,43.86999893188477,1.0444455747279744,43.77000045776367,-0.030709702052699406
1108,2012-09-27,44.400001525878906,44.43999862670898,43.61999893188477,43.97999954223633,1162300.0,0.01000915492652199,2.280023803892583,1.6800079345703125,44.74711318882521,41.98141776449235,-0.24604918846910095,0.21871689241155678,0.38923255718507477,-1.3164882343559299,11.534080846953444,0.8199996948242045,-0.37244238723865664,-0.1234983444213853,-1.1308460564922171,0.8838493676494465,-0.6271722004567977,0.3801755116140271,0.485391975507504,80.16545079667333,44.62459648613514,0.5036738560354148,9,-0.24500083923339844,0.07499885559082031,0.18249797821044922,-0.5800018310546875,-0.6800003051757741,3,-0.033333407794388537,-2.279998779296932,43.959999084472656,-1.0851088006363274,43.68999862670898,-1.3829977192854301,43.86999893188477,-0.033333407794388537
1109,2012-09-28,44.52999877929688,44.61999893188477,44.15999984741211,44.31999969482422,2582500.0,0.002927865967351506,1.358973355765043,0.49999545871519663,49.59182751968468,43.371524905613626,-0.34140384371195154,0.08770313625376502,0.2832781044460262,-1.3982599500974189,10.83222865202164,0.45999908447266336,-0.3891880447694547,0.009998893737801495,-0.9967159211961771,1.0167137086717801,-0.4933585137291914,0.5133563012047944,0.26807113031689056,92.43695323945111,51.068039742362856,0.503357407466991,9,-0.3749980926513743,-0.05499839782715554,0.05250072479247336,-0.6700000762939524,-0.9899978637695384,4,-0.03974849553749815,2.280023803892583,44.400001525878906,-2.279998779296932,43.959999084472656,-1.0851088006363274,43.68999862670898,-0.03974849553749815
1110,2012-10-01,44.63000106811523,44.88999938964844,44.25,44.459999084472656,1999300.0,0.0022457285326682452,-1.1694888953544758,0.8095367847410831,47.89028805782877,43.817835031162346,-0.38816502189131796,-0.027906533233952757,0.21445687264193225,-1.4547137809106019,10.017810101807832,0.6399993896484375,-0.529087193810085,0.11900119781493146,-0.8799861110101759,1.1179885066400388,-0.3804924565976222,0.6184948522274851,-1.200000762939446,79.68761175881498,35.64246372973474,0.4994936544125526,10,-0.4700012207031179,-0.1550006866455007,-0.05000114440917258,-0.7700023651122976,-1.3899993896484304,0,-0.03988354361178381,1.358973355765043,44.52999877929688,2.280023803892583,44.400001525878906,-2.279998779296932,43.959999084472656,-0.03988354361178381
1111,2012-10-02,44.650001525878906,44.79999923706055,44.40999984741211,44.79999923706055,1605200.0,0.0004481393073048068,4.200071208768851,-0.8823291820936081,48.00001606187031,43.98272736308545,-0.40707889020393395,-0.07374003341325874,0.2355393433629942,-1.4342798033331405,9.280702969811452,0.3899993896484375,-0.4597286511468326,0.1530015945434542,-0.8289646858484616,1.13496787493537,-0.3379815456525037,0.6439847347394121,-1.1908012390136733,81.1025372233218,34.22758667137111,0.49098314019595957,10,-0.4900016784667969,-0.1750011444091797,-0.07500171661376953,-0.7900028228759766,-1.1400032043457031,1,-0.03068315117050957,-1.1694888953544758,44.63000106811523,1.358973355765043,44.52999877929688,2.280023803892583,44.400001525878906,-0.03068315117050957
1112,2012-10-03,44.29999923706055,44.72000122070313,44.18000030517578,44.70000076293945,1507600.0,-0.007838796794116587,1.4545359966707812,2.666717530072989,37.88544996996145,42.78977138772962,-0.13210840923896683,0.2505143383781956,0.6285626069359935,-1.0417953901379278,8.510626434026674,0.5400009155273509,-0.37786713705907715,-0.1725006103515625,-1.1481169121660457,0.8031156914629207,-0.6603087612588041,0.3153075405556791,-0.812182968139652,53.54331181684627,11.408596294849076,0.48780815090723983,10,-0.1399993896484375,0.1750011444091797,0.27500057220458984,-0.4400005340576172,-0.3400001525878906,2,-0.03069978857276856,4.200071208768851,44.650001525878906,-1.1694888953544758,44.63000106811523,1.358973355765043,44.52999877929688,-0.03069978857276856
1113,2012-10-04,43.75,44.41999816894531,43.650001525878906,44.36000061035156,1714400.0,-0.01241533287884189,1.1095921907986874,1.524995708481947,45.62332285051666,43.34264396284085,0.34261581817311537,0.7034791455330662,1.2022164629571392,-0.4498455694400718,9.287192367714054,0.7699966430664062,-0.37593786493686565,-0.6379999160766587,-1.5515616471622593,0.27556181500894184,-1.0947807816194555,-0.181219050533862,-0.2341400686645514,8.064406967371978,-36.90628437446594,0.4567808655427995,10,0.4099998474121094,0.7250003814697266,0.8249998092651367,0.2599983215332031,-0.2999992370605469,3,-0.010514264787946481,1.4545359966707812,44.29999923706055,4.200071208768851,44.650001525878906,-1.1694888953544758,44.63000106811523,-0.010514264787946481
1114,2012-10-05,44.02000045776367,44.31999969482422,43.77000045776367,43.77000045776367,3027400.0,0.0061714390345981585,-3.399993896484375,-0.4098356555019136,49.87470780291686,44.39170087476428,0.12494669464589236,0.3805307981430346,0.9308040299619762,-0.6698319798964008,9.90657978506517,0.5699996948242188,-0.41056799483293815,-0.32199954986572266,-1.2108459478955211,0.5668468481640758,-0.7664227488806219,0.12242364914917658,-0.4766577372619665,29.838674944163813,-17.037575351040935,0.4444231990149001,10,0.22999954223632812,0.4549999237060547,0.5549993515014648,-0.01000213623046875,-1.0100021362304688,4,-0.006815066650178281,1.1095921907986874,43.75,1.4545359966707812,44.29999923706055,4.200071208768851,44.650001525878906,-0.006815066650178281
1115,2012-10-08,44.04999923706055,44.22999954223633,43.77999877929688,44.02999877929688,857300.0,0.0006814806675357055,1.368418410881858,0.08000183105465908,45.65217842001048,45.00379345892711,0.13764046359118254,0.3263073844846076,0.8697314755391119,-0.6596728336818174,9.989605307263083,0.450000762939446,-0.4460763564095558,-0.26600074768066406,-1.1571842523799063,0.6251827570185782,-0.7115925000302852,0.17959100466895705,-0.4797233831759087,34.78247889473074,-12.241500273979419,0.4455917523496224,10,0.2049999237060547,0.4250011444091797,0.4975004196166992,-0.04000091552734375,-1.4500007629394531,0,-0.01157771465076729,-3.399993896484375,44.02000045776367,1.1095921907986874,43.75,1.4545359966707812,44.29999923706055,-0.01157771465076729
1116,2012-10-09,43.90999984741211,44.29999923706055,43.79999923706055,44.060001373291016,1562900.0,-0.0031781927825926815,-1.702682640163309,-7.4999046347537615,38.857160295759094,45.34689601859706,0.34880997143387305,0.41513263840871417,0.9767119360940129,-0.47577048508424014,10.02211133641861,0.5,-0.3772023963316542,-0.36000003814697124,-1.2342884665852623,0.5142883902913198,-0.7971442523661167,0.07714417607217428,-0.3133295228121966,24.298915484823045,-20.4614999555894,0.43714421421914496,10,0.3449993133544922,0.5650005340576172,1.1674995422363281,0.09999847412109375,-1.0600013732910156,1,-0.015258441614064311,1.368418410881858,44.04999923706055,-3.399993896484375,44.02000045776367,1.1095921907986874,43.75,-0.015258441614064311
1117,2012-10-10,43.22999954223633,43.9900016784668,42.9900016784668,43.79999923706055,2044100.0,-0.015486228821197767,1.1052530135963186,3.79995931030975,34.43038854857086,44.20059328079101,1.0218260598867843,1.0206611430186996,1.615110870429092,0.2538852974454002,10.71579462566489,1.0,-0.3277750747420143,-0.9595003128051758,-1.9062845129614914,-0.01271611264886019,-1.4328924128833336,-0.486108212727018,1.6599998474121094,16.78310858575754,-26.535414425624396,0.4733921000781569,10,0.7100009918212891,1.0250015258789062,1.8424997329711914,0.779998779296875,0.220001220703125,2,0.0064769554073973445,-1.702682640163309,43.90999984741211,1.368418410881858,44.04999923706055,-3.399993896484375,44.02000045776367,0.0064769554073973445
1118,2012-10-11,43.40999984741211,43.66999816894531,43.290000915527344,43.31999969482422,1013900.0,0.004163782259583915,-4.066707357391724,-0.15789508907657507,44.76743670268453,43.66454985667988,0.767317366365063,0.7208912727963295,1.3989340477149739,0.11998179211191484,11.612421703003909,0.4399986267089844,-0.25502311917129816,-0.6799999237060561,-1.501064977951593,0.14106513053948078,-1.0905324508288246,-0.26946739658328767,1.441999588012692,31.578856793756504,-14.578606813303761,0.4105325271227699,10,0.5300006866455078,0.845001220703125,1.6624994277954102,0.5999984741210938,0.45999908447266336,3,0.012669874199350728,1.1052530135963186,43.22999954223633,-1.702682640163309,43.90999984741211,1.368418410881858,44.04999923706055,0.012669874199350728
1119,2012-10-12,43.459999084472656,43.68999862670898,43.40999984741211,43.52000045776367,1176500.0,0.0011517907679405859,-2.4999880790595874,-0.6666807951511041,43.95281032645444,43.227052330971624,0.614162821979491,0.655678368175387,1.323876753367017,0.11140924883240899,12.38849207283934,0.2799987792968679,-0.17413087302368524,-0.5990005493164077,-1.4671241030708089,0.26912300443799353,-1.0330623261936083,-0.16493877243920707,1.3547603958129883,35.877731444812,-11.77266668934844,0.4340617768771995,10,0.4350013732910156,0.7950019836425781,1.6125001907348633,0.5499992370605469,0.5699996948242259,4,-0.00023005802447828572,-4.066707357391724,43.40999984741211,1.1052530135963186,43.22999954223633,-1.702682640163309,43.90999984741211,-0.00023005802447828572
1120,2012-10-15,43.65999984741211,43.81999969482422,43.18999862670898,43.5,678800.0,0.004601950463706039,1.6250069538818852,-2.6666030898340645,49.56013567331023,43.400398954464954,0.29289892321639144,0.44958754055987526,1.084506356071124,-0.04893434028241472,12.655108562003631,0.6300010681152415,-0.17966936344603823,-0.38049983978271484,-1.266804731632817,0.5058050520673874,-0.8236522857077659,0.06265260614233625,1.1182644768371617,51.144993710105766,-0.2537845816866877,0.4431524459250507,10,0.19500160217285156,0.5900001525878906,1.4124994277954102,0.34999847412109375,1.1500015258789062,0,-0.014887804126216375,-2.4999880790595874,43.459999084472656,-4.066707357391724,43.40999984741211,1.1052530135963186,43.22999954223633,-0.014887804126216375
1121,2012-10-16,44.58000183105469,44.63999938964844,43.709999084472656,43.709999084472656,1203100.0,0.02107196488451457,-1.1379249866266783,5.437522351763107,57.63549204833948,45.594848074284734,-0.7130629151460539,-0.47840284062310445,0.142428232022084,-0.9177785927001167,12.580130691238528,0.9799995422363281,-0.2068683819457391,0.5290019989013643,-0.37846242306069655,1.4364664208634252,0.0752697879203339,0.9827342098823948,0.1624972402789311,96.36377928362198,41.36905353808292,0.45373221098103,10,-0.7650012969970703,-0.3300018310546875,0.49249744415283203,-0.5350017547607422,-0.3400001525878906,1,-0.044414609143293315,1.6250069538818852,43.65999984741211,-2.4999880790595874,43.459999084472656,-4.066707357391724,43.40999984741211,-0.044414609143293315
1122,2012-10-17,44.68999862670898,44.97000122070313,44.36000061035156,44.38000106811523,1254000.0,0.0024674022237851645,-2.48573297002743,0.35631790797400753,53.88736107801508,46.51307454400678,-0.8514607027209493,-0.6201974837623752,0.015691595422261173,-0.9807278560526385,13.118419820680833,0.6100006103515696,-0.23237891608253847,0.6389987945556541,-0.2684656274064068,1.546463216517715,0.18526658357462367,1.0927310055366846,-1.6999969482421804,84.26954011534016,31.117904663473716,0.45373221098103,10,-0.7099971771240163,-0.43999862670897727,0.38250064849854226,-0.644998550415032,-0.45999908447264914,2,-0.04117252649652592,-1.1379249866266783,44.58000183105469,1.6250069538818852,43.65999984741211,-2.4999880790595874,43.459999084472656,-0.04117252649652592
1123,2012-10-18,45.27000045776367,45.29999923706055,44.61999893188477,44.63000106811523,1093500.0,0.012978336291737058,-1.0605955518564985,2.0645304193739156,58.85168599414283,47.510516565254115,-1.3333969176828475,-1.1978173408288058,-0.5827150241588797,-1.5099914812996431,13.49337672663689,0.6800003051757741,-0.24900150210468297,1.1785005569457994,0.132459147686248,2.2245419662053507,0.6554798523160201,1.7015212615755786,-2.240398788452147,98.5782573166234,48.31414563072927,0.5230207046297757,10,-1.125,-1.0200004577636719,-0.25750064849853516,-1.1750011444091797,-0.6100006103515625,3,-0.04020321794611548,-2.48573297002743,44.68999862670898,-1.1379249866266783,44.58000183105469,1.6250069538818852,43.65999984741211,-0.04020321794611548
1124,2012-10-19,44.459999084472656,45.25,44.41999816894531,45.13999938964844,1121700.0,-0.01789267428982544,-1.1842092054409477,-1.0625014901175287,48.2617395476194,47.80046780165511,-0.5078208872596335,-0.3514938119076092,0.2142416692787208,-0.6532872716980265,12.965174731805757,0.8500022888183594,-0.20343959002019574,0.33399925231933736,-0.712909716043626,1.3809082206823007,-0.18945523186214785,0.8574537365008226,-1.3395815124511685,60.189577743869506,13.083583355998982,0.5234544841814828,10,-0.3149986267089844,-0.2299976348876953,0.5575008392333984,-0.36499977111816406,0.3899993896484375,4,-0.01327035908091001,-1.0605955518564985,45.27000045776367,-2.48573297002743,44.68999862670898,-1.1379249866266783,44.58000183105469,-0.01327035908091001
1125,2012-10-22,44.33000183105469,44.36000061035156,43.86000061035156,44.27999877929688,1555900.0,-0.0029239148919228963,8.090858648911084,-0.07353386664272087,46.800003051757805,48.683005885654964,-0.37317129892671375,-0.19527938278802282,0.32876993718120673,-0.47958335928402107,12.282127034609736,0.5999984741210938,-0.16515587376145646,0.18100185394287394,-0.8624325123323331,1.224436220218081,-0.3407153291947296,0.7027190370804774,-1.1224009924316363,38.99387969069766,-3.654319941342216,0.5217171831376022,10,-0.18500137329101562,-0.18500137329101562,0.4199991226196289,-0.2350025177001953,0.5199966430664062,0,-0.0067674946845511785,-1.1842092054409477,44.459999084472656,-1.0605955518564985,45.27000045776367,-2.48573297002743,44.68999862670898,-0.0067674946845511785
1126,2012-10-23,44.04999923706055,44.15999984741211,43.68999862670898,43.97999954223633,1886200.0,-0.006316322635429916,2.2413774959880524,1.3999084528534183,47.46450319954811,50.131240846874654,-0.0795912302653008,0.11918719717998272,0.6006918521755296,-0.14699932924374082,11.867357445154346,0.6400032043457102,-0.17184807480401787,-0.1170007705688505,-1.1393022452431723,0.9053007041054713,-0.6281515079060114,0.3941499667683104,-0.758702462499997,22.360277880451093,-18.128620516688777,0.5111507373371603,10,0.19499969482421875,0.095001220703125,0.49500179290771484,0.04500007629394531,0.7900009155273438,1,0.017253170247300664,8.090858648911084,44.33000183105469,-1.1842092054409477,44.459999084472656,-1.0605955518564985,45.27000045776367,0.017253170247300664
1127,2012-10-24,42.61000061035156,43.58000183105469,42.459999084472656,43.58000183105469,3856100.0,-0.03269009424857083,1.3092811074406165,-13.857220708446867,40.20619029703516,49.624435690691385,1.4116632350391427,1.5313760860557153,2.0066835824021467,1.334547586943657,11.968217113533752,1.5900001525878906,-0.19889467299493901,-1.489499473571776,-2.725324311803533,-0.253674635340019,-2.107411892687658,-0.8715870544558939,2.6899986267089844,5.281743585197363,-37.68483574969382,0.6179124191158798,10,1.269998550415039,1.269998550415039,1.9350004196166992,1.4849987030029297,2.3999977111816406,2,0.03825395552140054,2.2413774959880524,44.04999923706055,8.090858648911084,44.33000183105469,-1.1842092054409477,44.459999084472656,0.03825395552140054
1128,2012-10-25,42.91999816894531,43.0,42.540000915527344,42.90999984741211,1531800.0,0.007275230090431961,4.411690788735555,-0.010307535000786535,40.61430980957099,49.253491188815445,1.1452887231331914,1.1645209126699783,1.663323532865057,1.0681631002625096,12.720141501275883,0.45999908447265625,-0.18283388466313966,-1.105501747131349,-2.4389501891119636,0.22794669484926544,-1.77222596812166,-0.43877752614103827,2.323201065063479,16.48741697225253,-26.977329767599034,0.6667242209903078,10,0.9600009918212891,0.9600009918212891,1.6250028610229492,1.1750011444091797,2.5300025939941406,3,0.03052193451021301,1.3092811074406165,42.61000061035156,2.2413774959880524,44.04999923706055,8.090858648911084,44.33000183105469,0.03052193451021301
1129,2012-10-26,42.7599983215332,42.81999969482422,42.61999893188477,42.77999877929688,1309300.0,-0.0037278624006996663,2.9999237078007353,-2.000381533766449,39.232041940032175,48.105925218451226,1.336051328961993,1.2491629802909543,1.791604779013447,1.2625064771845516,13.85604186922208,0.29999923706053977,-0.08986011834353036,-1.1770015716552749,-2.6013191480127915,0.2473160047022418,-1.8891603598340296,-0.4648427834765201,2.4275369094848642,15.789420849110774,-27.58496770428581,0.7121587881787573,10,1.1200008392333984,1.1200008392333984,1.7825021743774414,1.335000991821289,2.740001678466797,4,0.0444340879434062,4.411690788735555,42.91999816894531,1.3092811074406165,42.61000061035156,2.2413774959880524,44.04999923706055,0.0444340879434062
1130,2012-10-31,42.849998474121094,43.13999938964844,42.5,42.72000122070313,1297500.0,0.0021047744649365097,-1.2456130957957998,-6.499713904250625,41.07742745490917,46.26614026362563,1.2505813407951436,1.0740385727764306,1.6622183856763968,1.2002172835072926,15.189448787006969,0.6399993896484375,-0.058021688592674536,-0.9980012893676786,-2.461891826467358,0.4658892477320009,-1.7299465579175148,-0.2660560208178424,2.2829860339660684,22.941130271853158,-21.902425315162635,0.7319452685498391,10,1.0300006866455078,1.0300006866455078,1.6925020217895508,1.2450008392333984,2.6599998474121094,2,0.0466744474030234,2.9999237078007353,42.7599983215332,4.411690788735555,42.91999816894531,1.3092811074406165,42.61000061035156,0.0466744474030234
1131,2012-11-01,43.27999877929688,43.41999816894531,42.790000915527344,42.88000106811523,1373600.0,0.01003501331360579,-1.1724117519385964,3.0769704794885104,50.43936071289944,45.883029111946115,0.6892666676484964,0.5651121646761155,1.1883121684492366,0.7882553386551763,16.419623425235567,0.6299972534179688,-0.013503416841402327,-0.4995008468627873,-1.9332817566314517,0.9342800629058772,-1.216391301747123,0.2173896080215485,1.799526020317991,73.21407892316873,23.795732895540866,0.7168904548843339,11,0.6000003814697195,0.6000003814697195,1.1975011825561452,0.8150005340576101,2.6300010681152273,3,0.036275409868431474,-1.2456130957957998,42.849998474121094,2.9999237078007353,42.7599983215332,4.411690788735555,42.91999816894531,0.036275409868431474
1132,2012-11-02,42.93999862670898,43.61999893188477,42.90999984741211,43.5,1310400.0,-0.007855826298002189,-1.290323573023914,-1.4000114441572489,45.98289450174819,44.45316339056894,0.8436417855040048,0.8411253073890776,1.4830965237101097,1.1475336325924772,17.315921447914985,0.7099990844726634,-0.014002950895807942,-0.7715009689331112,-2.230128193913302,0.6871262560470797,-1.5008145814232066,-0.042187356443015744,2.087135658603053,39.28562913613966,-11.877503416701558,0.729313612490094,11,0.9150009155273509,0.9400005340576243,1.53750133514405,1.155000686645515,2.6000022888183665,4,0.044247824560876836,-1.1724117519385964,43.27999877929688,-1.2456130957957998,42.849998474121094,2.9999237078007353,42.7599983215332,0.044247824560876836
1133,2012-11-05,43.290000915527344,43.5,42.72999954223633,42.900001525878906,1015900.0,0.00815096180745245,-1.1095805942539427,-0.696425773666383,48.61790140839829,44.49273693065548,0.20477428476434056,0.4794771084844669,1.090690794870298,0.799879856208122,17.475181349416545,0.7700004577636719,-0.12057357536600932,-0.3984987258911161,-1.8690279868767163,1.072030535094484,-1.1337633563839162,0.336765904601684,1.6857906657678967,70.53586329746788,16.718833689942315,0.7352646304927989,11,0.11999893188476562,0.5899982452392578,1.177499771118164,0.8049983978271484,1.8899993896484375,0,0.039731978970435344,-1.290323573023914,42.93999862670898,-1.1724117519385964,43.27999877929688,-1.2456130957957998,42.849998474121094,0.039731978970435344
1134,2012-11-06,43.72000122070313,43.77000045776367,43.11000061035156,43.41999816894531,892100.0,0.009933016772507353,2.299986648610502,0.7692397981141854,50.470230119481364,44.90053993818032,-0.38133502666534724,0.02724616482800002,0.6436865696961931,0.38161821564924736,17.47869856089163,0.6599998474121094,-0.21494528698576687,0.046501541137701,-1.4158877828882055,1.5088908651636075,-0.6846931208752522,0.7776962031506542,1.2054745106556553,96.06305361900556,40.176851973790406,0.7311946620129531,11,-0.4100017547607493,0.15999794006346946,0.5949993133544851,0.3749980926513601,0.7099990844726491,1,0.03956997927568895,-1.1095805942539427,43.290000915527344,-1.290323573023914,42.93999862670898,-1.1724117519385964,43.27999877929688,0.03956997927568895
1135,2012-11-07,43.540000915527344,43.77999877929688,43.04999923706055,43.52999877929688,1091100.0,-0.004117115739936228,1.979602958349495,0.03334011494835048,40.78013272983561,44.15783210821227,-0.3633961081232826,0.17610883353465567,0.7874770178769168,0.5780182042888953,17.512190788435955,0.7299995422363352,-0.3996558031161044,-0.10799884796142578,-1.560498119103606,1.3445004231807545,-0.8342484835325195,0.6182507876096679,1.3361652828937238,77.14304398530743,25.28737769590923,0.7262496355710915,11,-0.4200019836425781,0.3399982452392578,0.7749996185302734,0.5549983978271484,1.0900001525878835,2,0.04501605519658303,2.299986648610502,43.72000122070313,-1.1095805942539427,43.290000915527344,-1.290323573023914,42.93999862670898,0.04501605519658303
1136,2012-11-08,43.2400016784668,43.61999893188477,43.0,43.400001525878906,1627800.0,-0.006890198225824151,1.0666815017324984,-15.996567505732187,37.56435254858356,43.86429458060653,-0.21275115344329976,0.44621766724294787,1.0421980744301536,0.8957132283534008,17.73066970717679,0.6199989318847727,-0.48983396709146376,-0.3744981765747042,-1.8324495616758227,1.0834532085264144,-1.103473869125267,0.35447751597585864,1.5878411776753012,48.57166731455983,0.7824242461552302,0.7289756925505604,11,-0.10000228881835938,0.6399974822998047,1.077498435974121,0.8549976348876953,1.3499984741210938,3,0.05249760765381395,1.979602958349495,43.540000915527344,2.299986648610502,43.72000122070313,-1.1095805942539427,43.290000915527344,0.05249760765381395
1137,2012-11-09,43.5099983215332,43.68999862670898,43.0,43.09000015258789,956000.0,0.006244140439080059,-1.3000012715689653,-2.624991059294757,34.05794196957375,43.13580926505128,-0.3818087480349135,0.20898831638712068,0.740410320634453,0.6418088932003343,16.699970301941637,0.6899986267089773,-0.5650714978757136,-0.11850147247314169,-1.56624859784813,1.3292456529018466,-0.8423750351606358,0.6053720902143525,1.270487659175508,74.28565200489685,31.560950164808432,0.7238735626874935,11,-0.3699989318847656,0.37000083923339844,0.8075017929077148,0.5850009918212891,1.1800003051757741,4,0.05515977059211097,1.0666815017324984,43.2400016784668,1.979602958349495,43.540000915527344,2.299986648610502,43.72000122070313,0.05515977059211097
1138,2012-11-12,43.959999084472656,44.560001373291016,43.27000045776367,43.38999938964844,2070900.0,0.010342467945275713,-2.1851970461909427,1.357148047229791,45.15503503462067,43.79391960889444,-0.7473646277110291,-0.20837889077788674,0.26093538667343097,0.2119579440806092,15.540742589407222,1.2900009155273438,-0.6210329554654521,0.30399932861327983,-1.1471628448680562,1.7551615020946159,-0.4215817581273882,1.0295804153539478,0.7740771583113357,61.53834867769504,20.154404504020185,0.7255810867406666,11,-0.42999839782714844,-0.07999992370605469,0.3575010299682617,0.13500022888183594,0.5200004577636719,0,0.03594180764241117,-1.3000012715689653,43.5099983215332,1.0666815017324984,43.2400016784668,1.979602958349495,43.540000915527344,0.03594180764241117
1139,2012-11-13,43.45000076293945,44.150001525878906,43.43999862670898,43.83000183105469,2794700.0,-0.011601417928904012,-2.5499670986752734,-0.6666688974849755,42.05774793651631,43.90284410685079,-0.14437944633397848,0.3170893092628191,0.749755155742065,0.7418997703224619,14.367208243789491,0.710002899169929,-0.5254508064832706,-0.2054990768432603,-1.6569524086787695,1.2459542549922489,-0.9312257427610149,0.5202275890744943,1.2385939366783134,28.846177358813534,-12.309682863731211,0.7257266659177533,11,0.19499969482421875,0.42999839782714844,0.8674993515014648,0.6449985504150391,1.3699989318847656,1,0.03981586908766932,-2.1851970461909427,43.959999084472656,-1.3000012715689653,43.5099983215332,1.0666815017324984,43.2400016784668,0.03981586908766932
1140,2012-11-14,43.0099983215332,43.77000045776367,42.95000076293945,43.47999954223633,1673200.0,-0.01012663828953364,-1.7796772358144106,1.2368418410881896,40.87718006719231,42.840379590661115,0.3583948000309434,0.7440460751767191,1.156259465104597,1.2065151176148134,12.673851358430058,0.8199996948242188,-0.4599211905302951,-0.6130014419555678,-2.0928614310419604,0.8668585471308248,-1.3529314364987641,0.12692855258762847,1.634024465781664,3.7265550216560994,-38.16244128841999,0.739929994543197,11,0.6350021362304688,0.8700008392333984,1.3525018692016602,1.085000991821289,1.6700019836425781,2,0.033015625181544106,-2.5499670986752734,43.45000076293945,-2.1851970461909427,43.959999084472656,-1.3000012715689653,43.5099983215332,0.033015625181544106
1141,2012-11-15,42.599998474121094,43.31999969482422,42.52999877929688,42.95000076293945,2350500.0,-0.0095326636459514,-2.224482487485565,0.744683786767093,49.89291070500861,43.27482583546782,0.7395660237758719,1.0520420872519907,1.5234377714099168,1.6281359508795532,12.885769170842993,0.7900009155273366,-0.37580043425491994,-0.9240011215209947,-2.3992059819221225,0.5512037388801332,-1.6616035517215622,-0.1863986913204272,2.0003438391369315,3.4482564224946963,-41.29207972386749,0.7376024302005643,11,0.9450016021728516,1.2800006866455078,1.7650012969970703,1.4950008392333984,2.1000022888183594,3,0.04765264475836384,-1.7796772358144106,43.0099983215332,-2.5499670986752734,43.45000076293945,-2.1851970461909427,43.959999084472656,0.04765264475836384
1142,2012-11-16,42.849998474121094,43.04999923706055,42.25,42.59000015258789,2482900.0,0.005868544811142851,1.4242406727740369,-0.7428474894006605,49.24078432151357,43.34403504803619,0.5313321881519855,0.6926378884800783,1.2371516540082084,1.395160795573446,13.830352687243225,0.7999992370605469,-0.30150695331332145,-0.5820011138916001,-1.9784276283622262,0.8144254005790259,-1.2802143711269096,0.11621214334370933,1.707536974561222,25.973944477196873,-21.417345482925477,0.6982132572353129,11,0.5550022125244141,0.9250011444091797,1.5150012969970703,1.7900009155273438,1.4300003051757884,4,0.04060680841138553,-2.224482487485565,42.599998474121094,-1.7796772358144106,43.0099983215332,-2.5499670986752734,43.45000076293945,0.04060680841138553
1143,2012-11-19,43.45000076293945,43.4900016784668,43.06999969482422,43.22000122070313,1115500.0,0.014002387635573044,1.709678213252938,0.8846193347711627,56.83170321219972,44.050865391671564,-0.04870968106799012,-0.05344546988460763,0.586132610742979,0.8180805661492911,14.348600359214858,0.6400032043457031,-0.3110671523567561,0.10900115966796875,-0.9882672381117317,1.2062695574476692,-0.43963303922188146,0.657635358557819,1.0152332677955727,63.157884169822154,11.282998017328765,0.5486341988898513,11,-0.04500007629394531,0.3249988555908203,0.6475000381469727,0.9699993133544922,0.7599983215332031,0,0.028538500391170896,1.4242406727740369,42.849998474121094,-2.224482487485565,42.599998474121094,-1.7796772358144106,43.0099983215332,0.028538500391170896
1144,2012-11-20,43.86999893188477,43.88999938964844,43.2599983215332,43.38999938964844,1540100.0,0.009666240772625123,1.4230788981403366,2.0869586850879167,59.47955627563662,46.128579118982785,-0.49751177421543247,-0.5480079638710222,0.13506520835770885,0.4193682972713333,15.134339425001087,0.6300010681152344,-0.2494944595495241,0.5584993362426829,-0.439315712686529,1.5563143851718948,0.05959181177807693,1.0574068607072888,0.5066257376208512,98.78045943858844,41.45921465819433,0.49890752446460757,11,-0.4649982452392649,-0.09499931335449929,0.22750186920165305,0.5500011444091726,0.01000213623045454,1,0.013904732737711756,1.709678213252938,43.45000076293945,1.4242406727740369,42.849998474121094,-2.224482487485565,42.599998474121094,0.013904732737711756
1145,2012-11-21,44.02999877929688,44.08000183105469,43.650001525878906,43.93000030517578,682700.0,0.0036471358857459446,3.2999046347510967,0.20833035309826411,57.338550982564314,48.32571227831398,-0.6489387657142416,-0.7711741762574817,-0.042857244204725475,0.27094317389140343,15.273408039373454,0.43000030517578125,-0.22388642198728093,0.73349933624268,-0.20723495961902927,1.6742336321043894,0.26313218831182184,1.2038664841735383,0.2615609034285171,97.26759553409916,40.2234999103595,0.4703671479308549,11,-0.6249980926513743,-0.25499916076660867,0.04500198364257102,0.3900012969970632,0.15000152587889914,2,0.017942333350660977,1.4230788981403366,43.86999893188477,1.709678213252938,43.45000076293945,1.4242406727740369,42.849998474121094,0.017942333350660977
1146,2012-11-23,44.810001373291016,44.810001373291016,43.810001373291016,44.06999969482422,333800.0,0.017715253591169544,1.7026965724507312,7.4001297016855965,66.84686232730772,51.96892565139553,-1.3218200623059175,-1.571912739032399,-0.8404701987051837,-0.4973022923048944,15.502816683704731,1.0,-0.22358310326274733,1.4755018234252901,0.3612207652292412,2.589782881621339,0.9183612943272621,2.032642352523318,-2.5600013732910156,100.0,39.02790713232085,0.5571405290980258,11,-1.2800006866455078,-1.0350017547607422,-0.7575006484985352,-0.3900012969970703,0.7899971008300781,4,-0.002901161886433745,3.2999046347510967,44.02999877929688,1.4230788981403366,43.86999893188477,1.709678213252938,43.45000076293945,-0.002901161886433745
1147,2012-11-26,44.2400016784668,44.900001525878906,44.20000076293945,44.540000915527344,1151000.0,-0.012720367716033243,-2.6842041861165487,-0.4054034548706872,58.23224166006089,53.42194860977778,-0.712283886288219,-0.9207431871281457,-0.2953897232270961,0.08461245719556132,14.357648993488404,0.7000007629394531,-0.1526904398721669,0.8240020751953097,-0.3054967453395179,1.9535008957301372,0.25925266492789945,1.3887514854627199,-1.9388016510009791,63.934470653959366,3.999784021232422,0.5647494102674135,11,-0.6650009155273438,-0.46500205993652344,-0.20750141143798828,0.17999839782714844,1.1799964904785156,0,0.01039780892902975,1.7026965724507312,44.810001373291016,3.2999046347510967,44.02999877929688,1.4230788981403366,43.86999893188477,0.01039780892902975
1148,2012-11-27,44.22999954223633,44.59000015258789,44.08000183105469,44.27000045776367,999200.0,-0.0002260880617311889,-2.0000224396373754,0.1333367241839706,54.7663374144634,54.834014107327455,-0.7375117108418934,-0.8512089097381903,-0.3289900924482936,0.10084426687078007,13.0803372673078,0.5099983215332031,-0.027748648777190965,0.748499870300293,-0.41141567376049437,1.9084154143610803,0.16854209826990285,1.328457642330683,-1.8248474548339857,59.14630033238974,3.6253947727082974,0.5799577720303933,11,-0.654998779296875,-0.4549999237060547,-0.11499881744384766,0.1900005340576172,1.4500007629394531,1,0.0011304372050198186,-2.6842041861165487,44.2400016784668,1.7026965724507312,44.810001373291016,3.2999046347510967,44.02999877929688,0.0011304372050198186
1149,2012-11-28,44.65999984741211,44.68000030517578,44.0,44.02999877929688,973800.0,0.009721915207463683,1.0298456475571776,-15.749666221628662,59.99998637608676,56.95877036387129,-1.0927365009056231,-1.1927187911770716,-0.7559412051559491,-0.32068197856145275,11.773473367381122,0.6800003051757812,0.11524634906884756,1.0835000991821317,-0.13723889222974606,2.3042390905940096,0.47313060347619285,1.6938695948880707,-2.155053782470702,80.79986572265625,26.85678518310568,0.6103694957059376,11,-1.0849990844726562,-0.9099998474121094,-0.46249961853027344,-0.3599987030029297,0.5800018310546875,2,-0.010076147883496422,-2.0000224396373754,44.22999954223633,-2.6842041861165487,44.2400016784668,1.7026965724507312,44.810001373291016,-0.010076147883496422
1150,2012-11-29,44.849998474121094,44.88000106811523,44.41999816894531,44.68999862670898,1170300.0,0.004254335587956737,3.1817488252737305,0.2539675811832949,64.66299001300054,58.599890286981505,-1.111130273495192,-1.2914112536597102,-0.9390079765738335,-0.4912757728968842,11.09138076655335,0.46000289916991477,0.15669358256445065,1.1734987258911147,-0.12203712407035283,2.4690345758525822,0.5257308009103809,1.8212666508718485,-2.2492501907421882,95.41256470110626,39.10504218092085,0.6477679249807339,11,-1.2749977111816406,-1.2749977111816406,-0.6624975204467773,-0.5499973297119141,0.5300025939941335,3,-0.021627590613309988,1.0298456475571776,44.65999984741211,-2.0000224396373754,44.22999954223633,-2.6842041861165487,44.2400016784668,-0.021627590613309988
1151,2012-11-30,44.849998474121094,44.959999084472656,44.54999923706055,44.849998474121094,1605900.0,0.0,2.727250658898599,0.0,62.835238122381504,60.1103851537446,-0.8475304661442138,-1.230867251499518,-0.9428940995356996,-0.4703965376979724,10.909674495205971,0.4099998474121094,0.26534821756365545,1.094998741149901,-0.28677004880617574,2.4767675311059776,0.40411434617185904,1.7858831361279428,-2.1572800610421865,88.54159216078963,33.08268470325984,0.6908843949780387,11,-0.8349990844726562,-1.2449989318847656,-0.7049980163574219,-0.5849971771240234,0.8500022888183594,4,-0.014938644185950367,3.1817488252737305,44.849998474121094,1.0298456475571776,44.65999984741211,-2.0000224396373754,44.22999954223633,-0.014938644185950367
1152,2012-12-03,44.84000015258789,45.18999862670898,44.7400016784668,45.0099983215332,1121400.0,-0.0002229280239323117,-1.4324480369514627,-100.0,59.20502709790279,60.37408780771161,-0.5873285963854258,-1.1291176422525098,-0.9472943306846489,-0.4491051210645338,11.164137022263121,0.4499969482421804,0.4282285805739434,0.9900003433227553,-0.4168702050708575,2.396870891716368,0.2865650691259489,1.6934356175195617,-2.0112448992253604,70.58832957740199,15.241682781201334,0.7034352741968067,12,-0.6150016784667969,-1.1200008392333984,-0.6450004577636719,-0.5749988555908203,0.9199981689453125,0,0.01694911505234109,2.727250658898599,44.849998474121094,3.1817488252737305,44.849998474121094,1.0298456475571776,44.65999984741211,0.01694911505234109
1153,2012-12-04,45.0099983215332,45.13999938964844,44.79999923706055,44.81999969482422,1339900.0,0.003791216957333088,-1.9565289502927372,-1.1176510187595368,67.56753041446149,61.272751600914376,-0.5730302262792222,-1.2265361180336214,-1.1225978186061099,-0.6033539275051467,11.19417492848593,0.3400001525878906,0.5785223150064454,1.0739986419677763,-0.3975333737682121,2.5455306577037646,0.3382326340997821,1.8097646498357705,-1.9923435983029592,84.87390647890264,25.093860965963096,0.7357660078679934,12,-0.5899982452392578,-1.289999008178711,-1.1299991607666016,-1.0099983215332031,0.07000350952148438,1,0.009109083819182517,-1.4324480369514627,44.84000015258789,2.727250658898599,44.849998474121094,3.1817488252737305,44.849998474121094,0.009109083819182517
1154,2012-12-05,45.45000076293945,45.61999893188477,45.0,45.13999938964844,1000400.0,0.009775660026980049,-1.101690750977944,1.6315979681570862,77.47748986184618,63.51041147639014,-0.8552818880792117,-1.6129845211498477,-1.5406579750749785,-1.0260062185740964,11.897397168682598,0.6199989318847727,0.7430170817742905,1.4275011062622056,-0.18701070026772015,3.0420129127921314,0.6202452029972463,2.234757009527165,-2.258558527430914,85.8334949280448,18.179715408499177,0.8072559032649617,12,-0.7350006103515625,-1.5150012969970703,-1.5700016021728516,-1.4500007629394531,-0.26000213623047586,2,0.005060495893849826,-1.9565289502927372,45.0099983215332,-1.4324480369514627,44.84000015258789,2.727250658898599,44.849998474121094,0.005060495893849826
1155,2012-12-06,45.5,45.72000122070313,45.36000061035156,45.43999862670898,1084000.0,0.0011000932061879798,-2.2727714102409133,0.19355195963824356,85.53921843619922,65.58733993293365,-0.754138555195965,-1.5901442099071517,-1.570905272231343,-1.064415598276156,12.592491910641645,0.3600006103515696,0.8328317621858332,1.379500389099121,-0.34583418913371133,3.1048349673319535,0.5168330999827049,2.2421676782155373,-2.0657020948538403,81.19650874281436,5.197219734300461,0.862667289116418,12,-0.6399993896484375,-1.5149993896484375,-1.6200008392333984,-1.5,-0.2200012207031179,3,-0.005714248824905566,-1.101690750977944,45.45000076293945,-1.9565289502927372,45.0099983215332,-1.4324480369514627,44.84000015258789,-0.005714248824905566
1156,2012-12-07,45.5099983215332,45.70000076293945,45.22000122070313,45.63000106811523,1696200.0,0.00021974333040009064,2.69227383432607,-1.9999999999996447,84.6354133035575,68.52102567109992,-0.731304660339525,-1.4981725284251723,-1.5548253946417603,-1.0514712438903047,13.144149891211876,0.479999542236321,0.8821939124855902,1.275998878479001,-0.5032669667131628,3.055264723671165,0.38636595588291556,2.1656318010750866,-1.8014160185202073,78.57112272820991,-3.6008779535117412,0.8896329225960825,12,-0.6499977111816406,-1.5249977111816406,-1.6299991607666016,-1.5099983215332031,-0.5699996948242259,4,-0.0028564548058106487,-2.2727714102409133,45.5,-1.101690750977944,45.45000076293945,-1.9565289502927372,45.0099983215332,-0.0028564548058106487
1157,2012-12-10,45.90999984741211,46.06000137329102,45.43999862670898,45.45000076293945,1086400.0,0.008789310934552264,-1.5833267106413242,-3.833237968084657,83.7912018813587,71.74601061186607,-0.9716882898403156,-1.8015176942127198,-1.9322672461999844,-1.4299629730942485,14.004622237459069,0.6200027465820455,0.9559655334538775,1.5560003280639663,-0.33771711696336126,3.449717773091294,0.609141605550306,2.5028590505776265,-1.9600472742762989,88.09513717749161,3.372654566031315,0.9468587225136624,12,-0.8799991607666016,-1.7549991607666016,-2.030000686645508,-1.9099998474121094,-0.8400001525878906,0,-0.004574146921599076,2.69227383432607,45.5099983215332,-2.2727714102409133,45.5,-1.101690750977944,45.45000076293945,-0.004574146921599076
1158,2012-12-11,45.540000915527344,45.9900016784668,45.47000122070313,45.93999862670898,2120000.0,-0.008059223112927616,1.0799859620211354,-0.8695619723682528,73.25907956353059,73.21924318824873,-0.44289943213365746,-1.3777160170353255,-1.5577276922848142,-1.0475726276762174,15.120261079721898,0.5200004577636648,0.8983475073460809,1.1070013046264648,-0.8483331019516811,3.062335711204611,0.12933410133739187,2.084668507915538,-1.2946415103698001,50.94341659679028,-30.678905358727896,0.9776672032890719,12,-0.3000011444091797,-1.385000228881836,-1.672501564025879,-1.5400009155273438,-0.24000167846679688,1,0.004830860816492644,-1.5833267106413242,45.90999984741211,2.69227383432607,45.5099983215332,-2.2727714102409133,45.5,0.004830860816492644
1159,2012-12-12,45.18000030517578,45.709999084472656,45.0,45.709999084472656,1760000.0,-0.007905151583534886,1.6792479990787126,1.3250045299789472,65.17152042321986,73.27574656716197,-0.0015418329358922733,-0.9290981589964673,-1.201466921856813,-0.6749127986251295,15.936974852369648,0.7099990844726562,0.9350110748626292,0.6605007171630888,-1.2645643359387648,2.5855657702649424,-0.30203180938783447,1.623033243714012,-0.6805910244795541,16.98113886559676,-60.073651961021795,0.9625325265509258,12,0.125,-1.0249996185302734,-1.5350008010864258,-1.1800003051757812,0.020000457763671875,2,-0.002213334958956148,1.0799859620211354,45.540000915527344,-1.5833267106413242,45.90999984741211,2.69227383432607,45.5099983215332,-0.002213334958956148
1160,2012-12-13,44.43000030517578,45.02999877929688,44.22999954223633,45.0099983215332,1234900.0,-0.01660026549212046,1.580647146047746,1.0943384004145793,44.946792051222474,71.2881414481443,0.7628365515292188,-0.07089542991653985,-0.46722280060159704,0.08622817250692805,16.74662964523706,0.9500007629394531,0.9882314078990291,-0.16049938201904013,-1.9512066339552092,1.630207869917129,-1.0558530079871247,0.7348542439490444,1.6300010681152415,10.928992504023103,-60.611690914414766,0.8953536259680842,12,0.7150001525878906,-0.27499961853027344,-0.8350009918212891,-0.4400005340576172,-0.15000152587889914,3,0.017105521411501456,1.6792479990787126,45.18000030517578,1.0799859620211354,45.540000915527344,-1.5833267106413242,45.90999984741211,0.017105521411501456
1161,2012-12-14,44.63000106811523,44.77000045776367,44.290000915527344,44.310001373291016,952800.0,0.0045014801162661655,-1.666659602424448,-0.5517254987075902,55.752204422798975,70.90449448424388,0.5904382534225547,-0.1170151637741057,-0.68162504121414,-0.0968847371303525,16.99165698685782,0.4799995422363281,0.9803337725680095,-0.06199874877930256,-1.5882548456879064,1.4642573481293013,-0.8251267972336009,0.7011292996749958,1.3934002685547,21.85798500804582,-48.55274735324119,0.7631280484543017,12,0.5149993896484446,-0.47500038146971946,-1.1300020217895437,-0.6400012969970632,-0.09000015258788352,4,0.01456414285515284,1.580647146047746,44.43000030517578,1.6792479990787126,45.18000030517578,1.0799859620211354,45.540000915527344,0.01456414285515284
1162,2012-12-17,44.59000015258789,44.88000106811523,44.38999938964844,44.72999954223633,1114200.0,-0.0008962786146091695,1.2272679983354537,-0.43749850988246924,55.26316963588585,69.53734328662438,0.6607301482785033,0.06326998594731492,-0.6455039985938811,-0.037502381491862025,16.933787955798802,0.49000167846678977,0.9270494353586471,-0.1889997482299819,-1.4481539038441795,1.0701544073842157,-0.8185768260370807,0.4405773295771169,1.397533148193368,20.454555306540897,-49.25855369324951,0.6295770778070976,12,0.5550003051757812,-0.4349994659423828,-1.080000877380371,-0.6000003814697266,-0.029998779296875,0,0.007849259316514479,-1.666659602424448,44.63000106811523,1.580647146047746,44.43000030517578,1.6792479990787126,45.18000030517578,0.007849259316514479
1163,2012-12-18,44.68999862670898,44.810001373291016,44.27999877929688,44.540000915527344,1080500.0,0.00224262107600115,1.7179396891535967,-1.0714168937329194,50.48541771601818,66.53822415931016,0.5705674065602508,0.06422503896588694,-0.7305695171815856,-0.12420704386855874,17.5277210299054,0.5300025939941335,0.8919675939639689,-0.15100116729737323,-1.2460408372643386,0.9440385026695921,-0.6985210022808559,0.39651866768610944,1.2623839989013845,31.081028834480268,-35.69176032504075,0.5475198349834826,12,0.4550018310546946,-0.5349979400634695,-1.1799993515014577,-0.6999988555908132,-0.03999710083007102,1,0.008503044971859497,1.2272679983354537,44.59000015258789,-1.666659602424448,44.63000106811523,1.580647146047746,44.43000030517578,0.008503044971859497
1164,2012-12-19,44.47999954223633,44.849998474121094,44.47000122070313,44.7599983215332,931000.0,-0.0046990174742843616,-1.533353678695935,-1.866687012029284,44.05145798860981,61.92847299846688,0.7023628628399408,0.3396827156369966,-0.5164740531443641,0.08378892670197047,18.47045725775822,0.37999725341796164,0.8809525452013816,-0.3915002822875948,-1.4034972548868012,0.6204966903116116,-0.897498768587198,0.11449820401200839,1.4379354217065554,31.250029802350532,-30.58226342937899,0.505998486299604,12,0.6650009155273438,-0.3249988555908203,-0.7749996185302734,-0.48999977111816406,0.529998779296875,2,0.0184352451273202,1.7179396891535967,44.68999862670898,1.2272679983354537,44.59000015258789,-1.666659602424448,44.63000106811523,0.0184352451273202
1165,2012-12-20,44.81999969482422,44.90999984741211,44.52000045776367,44.52000045776367,860700.0,0.0076438884012361985,-1.6000025431379779,-1.0714305177111716,49.56523469807474,58.031786486746576,0.2858175914467296,0.06524730736299489,-0.849309634496386,-0.27110704467993685,19.231614040168434,0.43000030517578125,0.822432281148572,-0.09100017547607564,-1.0232276241767053,0.841227273224554,-0.5571138998263905,0.3751135488742392,1.0641765606845368,85.71428571428555,26.13443441322994,0.466113724350314,12,0.3250007629394531,-0.6649990081787109,-1.057499885559082,-0.8299999237060547,0.4799995422363281,3,0.008478381764895904,-1.533353678695935,44.47999954223633,1.7179396891535967,44.68999862670898,1.2272679983354537,44.59000015258789,0.008478381764895904
1166,2012-12-21,44.68000030517578,44.95000076293945,44.41999816894531,44.58000183105469,1659000.0,-0.003123591936672998,-1.523787033841347,0.33332909477003675,47.7653640214177,54.02891561341979,0.33045076326355627,0.20554644932949628,-0.6991114715355167,-0.14680914405408885,19.039093957072613,0.5300025939941406,0.6674284953857921,-0.22449951171874716,-1.16149281791634,0.7124937944788456,-0.6929961648175436,0.24399714138004924,1.1710924160675233,59.70154352442779,1.4516410334711196,0.4684966530987951,12,0.43000030517578125,-0.5249996185302734,-0.9175004959106445,-0.6900005340576172,0.3899993896484375,4,-0.008952585567296056,-1.6000025431379779,44.81999969482422,-1.533353678695935,44.47999954223633,1.7179396891535967,44.68999862670898,-0.008952585567296056
1167,2012-12-24,44.70000076293945,44.7400016784668,44.5,44.560001373291016,247200.0,0.0004476378161830663,1.1818213344430573,1.4000152590218966,45.48108555375383,50.94247183455571,0.13495369631346676,0.23375993578321186,-0.6865486761221575,-0.182554193771864,18.73169742730878,0.24000167846679688,0.4701599698873338,-0.22749900817871094,-1.1172033108652073,0.6622052945077854,-0.6723511595219591,0.21735314316453724,1.1186700947237114,62.686677636260754,7.482135401840026,0.4448521513432484,12,0.26999855041503906,-0.5450000762939453,-0.9875011444091797,-0.7100009918212891,0.5400009155273438,0,-0.0035794148698262696,-1.523787033841347,44.68000030517578,-1.6000025431379779,44.81999969482422,-1.533353678695935,44.47999954223633,-0.0035794148698262696
1168,2012-12-26,44.27999877929688,44.7400016784668,44.27000045776367,44.68999862670898,541800.0,-0.00939601737078255,-1.1860700313162587,-2.9285831062669283,32.844544926732,47.35058566827929,0.3994330510979367,0.6932427108664214,-0.2439953509440258,0.22117681105264353,18.5439416690135,0.470001220703125,0.2642681024289857,-0.6500009536743079,-1.5316980329927432,0.23169612564412745,-1.090849493333522,-0.20915241401509377,1.5068986520577425,1.470340742071527,-47.8001862044118,0.44084853965921705,12,0.35000038146971946,0.2850017547607351,-0.6899986267089915,-0.39499855041504617,1.1399993896484304,2,0.006323455323242966,1.1818213344430573,44.70000076293945,-1.523787033841347,44.68000030517578,-1.6000025431379779,44.81999969482422,0.006323455323242966
1169,2012-12-27,44.209999084472656,44.5099983215332,43.93000030517578,44.2599983215332,551800.0,-0.0015808422934500133,1.1090866214913406,0.12194940406963643,31.195323604187777,45.822644729719876,0.3546649697496207,0.767132175738027,-0.15340462880311634,0.2799218346564345,18.453012117227672,0.5799980163574219,0.023078367017959067,-0.6975006103515611,-1.6297279628763022,0.23472674217318001,-1.163614286613928,-0.23138693408919409,1.5457603890996054,27.450848395770922,-17.0467312013788,0.46611367626236944,12,0.23000144958496094,0.4500007629394531,-0.6199989318847656,-0.3249988555908203,1.690002441406243,3,0.009952554863562169,-1.1860700313162587,44.27999877929688,1.1818213344430573,44.70000076293945,-1.523787033841347,44.68000030517578,0.009952554863562169
1170,2012-12-28,43.88000106811523,44.2400016784668,43.849998474121094,44.02999877929688,446400.0,-0.007464329861823771,-2.7142649543150896,3.000000000000284,28.266703287760194,42.76870015916001,0.6687692579456623,1.0758961694551274,0.1873267426514289,0.5886484234206719,18.155606660657075,0.3900032043457031,-0.16641539618912304,-0.9789987564086999,-2.0185714939363493,0.060573981118949405,-1.4987851251725246,-0.45921238764487526,1.8027280387211775,2.7275028696860986,-35.91256860969373,0.5197863687638239,12,0.5199985504150462,0.9750003814697337,-0.29000091552733664,0.004999160766608668,2.1599998474121165,4,0.025751987828438683,1.1090866214913406,44.209999084472656,-1.1860700313162587,44.27999877929688,1.1818213344430573,44.70000076293945,0.025751987828438683
1171,2012-12-31,44.18000030517578,44.18999862670898,43.58000183105469,43.79999923706055,611700.0,0.0068368101585700725,2.050001430519733,-2.5333791103987835,26.301361272959966,39.55072145216825,0.3332716361910215,0.7622074916491428,-0.1278907747955671,0.272578724858036,17.903112398578795,0.6099967956542898,-0.302558640370556,-0.6454996109008775,-1.7285648477509454,0.43756562594919046,-1.187032229325915,-0.10396699247583996,1.392764963697708,51.72401319359262,18.540772898270454,0.5415326184250356,12,0.08500099182128906,0.6400012969970703,-0.5900001525878906,-0.2950000762939453,1.7999992370605469,0,0.025350813131469252,-2.7142649543150896,43.88000106811523,1.1090866214913406,44.209999084472656,-1.1860700313162587,44.27999877929688,0.025350813131469252
1172,2013-01-02,45.599998474121094,45.63000106811523,44.68000030517578,44.79999923706055,1285800.0,0.03214119871291521,1.2092927321519862,2.105255232645686,50.63827231437022,39.56770529642958,-1.0374954323048868,-0.630247268176376,-1.5504665573342749,-1.1531604449339596,17.26989489301737,1.450000762939446,-0.2564266081939124,0.7364986419677706,-0.40068641880982625,1.8736837027453674,0.16790611157897217,1.305091172356569,-2.0199966430664062,98.5364582848746,64.8072844573932,0.5685925303887978,1,-0.9949970245361328,-0.7799968719482422,-1.9474983215332031,-1.7199993133544922,0.13000106811523438,2,-0.011622780636663,2.050001430519733,44.18000030517578,-2.7142649543150896,43.88000106811523,1.1090866214913406,44.209999084472656,-0.011622780636663
1173,2013-01-03,45.41999816894531,45.63000106811523,45.290000915527344,45.56000137329102,983500.0,-0.003947375245592077,1.4285500197545717,-0.17500417232912222,52.65484559748163,40.52363725297089,-0.8303781135779289,-0.44054274503474744,-1.3938866830998293,-0.9839979045533767,16.602457526624516,0.3400001525878835,-0.2742334661544845,0.5359983444213867,-0.6268000446187116,1.698796733461485,-0.04540085009865891,1.1173975389414323,-1.839996337890625,89.75595232557089,51.68136990489629,0.5813991945200481,1,-0.8149967193603516,-0.5999965667724609,-1.7449979782104492,-1.539999008178711,0.0,3,-0.00396293478060028,1.2092927321519862,45.599998474121094,2.050001430519733,44.18000030517578,-2.7142649543150896,43.88000106811523,-0.00396293478060028
1174,2013-01-04,45.68000030517578,45.97999954223633,45.43000030517578,45.45000076293945,735200.0,0.005724397769972578,-3.0740615154212407,-1.642816272036101,65.50868956116776,42.29513223775901,-1.0082918930976348,-0.7193097930024948,-1.648658120921226,-1.2459313535788965,15.48743719443076,0.5600013732910156,-0.2791810505418013,0.7845005035400376,-0.40608450594253753,1.9750855130226128,0.18920799879875005,1.3797930082813252,-2.0589984893798814,87.50001986823386,44.091833083175274,0.5952925047412889,1,-0.8999996185302734,-0.8599987030029297,-2.005000114440918,-1.8000011444091797,-0.3600006103515625,4,-0.005691815553709789,1.4285500197545717,45.41999816894531,1.2092927321519862,45.599998474121094,2.050001430519733,44.18000030517578,-0.005691815553709789
1175,2013-01-07,45.2400016784668,45.599998474121094,45.209999084472656,45.47999954223633,658600.0,-0.00963219404048754,-1.5999694827323128,-1.0434710497072628,57.14286990532049,43.33707733597043,-0.561498171207397,-0.31598924056540056,-1.2042429314189604,-0.8107615675668924,14.056357125106778,0.470001220703125,-0.2799535716436026,0.357501792907712,-0.8107601869742922,1.5257637727897162,-0.2266291970332901,0.9416327828487141,-1.5246399536132813,69.16672627136829,22.08113161313635,0.5841309899410007,1,-0.46000099182128906,-0.4200000762939453,-1.5775012969970703,-1.3600025177001953,-2.5500030517578196,0,0.014588855502325249,-3.0740615154212407,45.68000030517578,1.4285500197545717,45.41999816894531,1.2092927321519862,45.599998474121094,0.014588855502325249
1176,2013-01-08,45.38000106811523,45.4000015258789,45.040000915527344,45.1500015258789,559200.0,0.0030945929366548164,1.6666666666666141,-0.958339956130591,59.03892217659705,44.84350362739745,-0.6613033620991047,-0.4914225399476564,-1.3290811916447396,-0.9493958986337176,12.748397580797116,0.3600006103515554,-0.23377581771314482,0.5040010452270423,-0.6509315734481405,1.658933663902225,-0.07346526411054555,1.08146735456463,-1.574053830566399,53.84624413489897,3.2518819951159514,0.5774663093375899,1,-0.6000003814697195,-0.5599994659423757,-1.8050003051757741,-1.5200004577636648,-2.5800018310546804,1,0.014543848212375643,-1.5999694827323128,45.2400016784668,-3.0740615154212407,45.68000030517578,1.4285500197545717,45.41999816894531,0.014543848212375643
1177,2013-01-09,45.70000076293945,45.81000137329102,45.47999954223633,45.47999954223633,576900.0,0.007051557675018749,-2.0000000000000644,0.9565289502927371,61.002210697782715,47.97213315751421,-0.9214342995073679,-0.872705567425534,-1.583466180878176,-1.2706267369784925,11.149111231249757,0.43000030517579546,-0.22277109776273818,0.8345006942749009,-0.284097679790662,1.9530990683404639,0.2752015072421159,1.393799881307686,-1.8070914332031265,70.21285230201083,16.441728293497533,0.5592991870327815,1,-0.9200000762939453,-0.8799991607666016,-1.8900012969970703,-1.9250011444091797,-2.7900009155273438,2,0.006126887847317963,1.6666666666666141,45.38000106811523,-1.5999694827323128,45.2400016784668,-3.0740615154212407,45.68000030517578,0.006126887847317963
1178,2013-01-10,45.7599983215332,45.9900016784668,45.6500015258789,45.9000015258789,808800.0,0.001312856840090193,1.1249776485033882,-0.6363746705506682,64.41441751051187,51.66314359155021,-0.837486839642331,-0.9648444847783111,-1.5857927007530748,-1.3326367505664507,9.545001449203806,0.34000015258789773,-0.1884209418962186,0.8834983825683622,-0.26690217199642774,2.033898937133152,0.3082981052859708,1.4586986598507536,-1.783605383296873,75.7891397663801,18.37738690954599,0.5752002772823939,1,-0.9749965667724609,-0.9399967193603516,-1.7874994277954102,-1.9849987030029297,-2.759998321533203,3,-0.0006555677534357818,-2.0000000000000644,45.70000076293945,1.6666666666666141,45.38000106811523,-1.5999694827323128,45.2400016784668,-0.0006555677534357818
1179,2013-01-11,45.08000183105469,45.38999938964844,44.790000915527344,45.2400016784668,1381200.0,-0.014860063711115368,1.6087158435958038,1.1428298956432286,52.719692652943294,54.38014240990388,-0.023582183585432404,-0.3085429037728744,-0.8496796758417204,-0.6565515459531355,8.372324808011575,0.9699974060058594,-0.15902325869229372,0.20850181579589844,-0.9372043450987491,1.354207976690546,-0.3643512646514253,0.7813548962432222,-0.9827923684045317,24.166727595820365,-28.439516914199313,0.572853080447322,1,-0.2950000762939453,-0.26000022888183594,-1.0100021362304688,-1.305002212524414,-2.6100006103515554,4,0.007542065751568128,1.1249776485033882,45.7599983215332,-2.0000000000000644,45.70000076293945,1.6666666666666141,45.38000106811523,0.007542065751568128
1180,2013-01-14,45.18999862670898,45.2599983215332,44.95000076293945,44.95000076293945,979700.0,0.002440035296948695,-1.5833359824522364,-1.4999880790596318,55.36841631859135,57.60981519275182,0.08022217405821408,-0.3780668701720131,-0.9040261811289341,-0.7738514967992103,8.52453951833361,0.30999755859375,-0.035893870535076644,0.2804986953735309,-0.8539097415000754,1.4149071322471372,-0.2867055230632687,0.8477029138103305,-0.979221631109823,33.33312140584162,-17.616537776215615,0.5672042184368024,1,0.1450023651123118,-0.3699970245361257,-0.8649988174438406,-1.2549991607665945,-2.6199989318847585,0,0.0028767663656976694,1.6087158435958038,45.08000183105469,1.1249776485033882,45.7599983215332,-2.0000000000000644,45.70000076293945,0.0028767663656976694
1181,2013-01-15,45.27999877929688,45.38999938964844,44.9900016784668,45.09000015258789,897000.0,0.0019915944970778643,-1.0512935883014622,0.7916679912261713,56.016591599256415,58.20740622440584,0.18178229192076145,-0.43940240850856327,-0.9500451611904666,-0.8750167386203387,8.752531003658964,0.3999977111816406,0.1132243738455685,0.3379989624023523,-0.7999323844686188,1.4759303092733234,-0.23096671103313327,0.9069646358378378,-0.962468302725668,40.83312935312372,-8.275302039892004,0.5689656734354857,1,0.11000251770018821,-0.45999717712403054,-0.8574981689453196,-1.2949981689453196,-2.379997253417976,1,-0.05719965155502871,-1.5833359824522364,45.18999862670898,1.6087158435958038,45.08000183105469,1.1249776485033882,45.7599983215332,-0.05719965155502871
1182,2013-01-16,44.93999862670898,45.27000045776367,44.90999984741211,45.20000076293945,1043800.0,-0.007508837494566434,-1.2500059604701619,-1.3684421868411933,56.962043653460114,58.685983786181225,0.4674760761845107,-0.07571896598042827,-0.558146972959598,-0.5465157136523686,8.777095891763956,0.36999893188477273,0.3143205686845363,-0.019501113891607247,-1.1453404132501745,1.10633818546696,-0.5824207635708945,0.54341853578768,-0.5221198780240286,12.499801317976475,-40.873339777423794,0.5629196496792848,1,0.45000267028809304,-0.11999702453612571,-0.5174980163574148,-0.9549980163574148,-2.219997406005845,2,-0.04761903549272861,-1.0512935883014622,45.27999877929688,-1.5833359824522364,45.18999862670898,1.6087158435958038,45.08000183105469,-0.04761903549272861
1183,2013-01-17,45.06999969482422,45.22999954223633,44.86999893188477,45.099998474121094,1344300.0,0.0028927697393825724,1.482754991975958,0.11537897238768428,58.95836247345592,57.95816966532435,0.3158183214741328,-0.18529162468265525,-0.6449527027639022,-0.6875364065299294,8.973663138303447,0.3600006103515554,0.518312531593601,0.09149990081787251,-1.027997303693077,1.210997105328822,-0.4682487014376022,0.6512485030733473,-0.5577935703523593,46.66658189540073,-9.57306191657549,0.5597486022554747,1,0.32000160217285156,-0.28499794006347656,-0.47749900817871094,-0.9149990081787109,-2.279998779296875,3,-0.04792544624002204,-1.2500059604701619,44.93999862670898,-1.0512935883014622,45.27999877929688,-1.5833359824522364,45.18999862670898,-0.04792544624002204
1184,2013-01-18,45.29999923706055,45.40999984741211,44.88999938964844,44.900001525878906,1182700.0,0.005103162720073051,-1.4761809611175194,-13.3337995930824,65.10639783000043,58.84300610139991,0.029331515179393364,-0.3696617709775225,-0.8420560135212725,-0.9167916341876179,9.217305370910653,0.5200004577636719,0.5176595448145704,0.2804994583129883,-0.8220612809334327,1.3830601975594092,-0.27078091131022575,0.8317798279362023,-0.6991253793489918,79.62955113804915,15.93438579121127,0.5512803696232119,1,0.09000205993652344,-0.5149974822998047,-0.6024990081787109,-1.144998550415039,-2.0999984741210938,4,-0.05077261094474561,1.482754991975958,45.06999969482422,-1.2500059604701619,44.93999862670898,-1.0512935883014622,45.27999877929688,-0.05077261094474561
1185,2013-01-22,45.20000076293945,45.4000015258789,44.88000106811523,45.2400016784668,1396300.0,-0.002207471872080813,1.8888865341415966,-0.10000286103932021,61.33336724183964,59.09794444198242,0.1375209456589488,-0.2526904608183784,-0.7038422142602485,-0.8249256999527788,9.365051088040346,0.5200004577636719,0.5157065167049808,0.1615009307861328,-0.9396803635209992,1.2626822250932648,-0.3890897163674367,0.7120915779397023,-0.5157792359825848,61.11134658585122,-3.92880116836146,0.5505906471535662,1,0.1900005340576172,-0.41499900817871094,-0.4700002670288086,-1.0450000762939453,-1.5800018310546804,1,-0.06039821894150743,-1.4761809611175194,45.29999923706055,1.482754991975958,45.06999969482422,-1.2500059604701619,44.93999862670898,-0.06039821894150743
1186,2013-01-23,44.27999877929688,45.13000106811523,44.11999893188477,45.02999877929688,3194800.0,-0.0203540258432231,1.1263100410379476,18.749570856379936,33.499972343392244,56.04214018038347,0.9890920014457407,0.6701677537142032,0.2541438600463337,0.0791163173267222,9.820208801384602,1.0800018310546804,0.40452065493044387,-0.7385009765624915,-1.880858007048836,0.40385605392385315,-1.3096794918056673,-0.1673224613193156,1.7100028991699148,12.403080144071323,-46.40065513300176,0.571178515243173,1,0.7750015258788991,0.5050029754638601,0.37000179290770774,-0.12499809265137429,-0.5,2,-0.03861786656760646,1.8888865341415966,45.20000076293945,-1.4761809611175194,45.29999923706055,1.482754991975958,45.06999969482422,-0.03861786656760646
1187,2013-01-24,44.540000915527344,44.7400016784668,44.34000015258789,44.41999816894531,1011200.0,0.005871773789479562,-1.85716621253406,-0.160003662109375,39.2157046073755,53.24228319114609,0.611550782506292,0.4190490952567103,0.02722608120855341,-0.1899074365704294,10.299963803133224,0.46000289916991477,0.3658947459403237,-0.47049884796142294,-1.624429664402797,0.683431968479951,-1.04746425618211,0.10646656025926404,1.4126007080078153,32.55827019865946,-21.40777952510326,0.5769654082206852,1,0.22499847412109375,0.24500083923339844,0.1099996566772461,-0.38500022888183594,-0.720001220703125,3,-0.03682082074400472,1.1263100410379476,44.27999877929688,1.8888865341415966,45.20000076293945,-1.4761809611175194,45.29999923706055,-0.03682082074400472
1188,2013-01-25,44.560001373291016,44.68999862670898,44.34000015258789,44.68999862670898,979100.0,0.0004490448440179762,4.384705675216161,-1.0832856507088224,35.41665217939847,51.31972313853001,0.45084060807658943,0.44385812748797093,0.026717426593833693,-0.22002249509676375,10.992020588787344,0.34999847412108664,0.30192726277585535,-0.46449851989746094,-1.58749166346891,0.6584946236739881,-1.0259950916831855,0.0969980518882636,1.3559481964111342,34.10869218076293,-14.970474170921932,0.5614965717857254,1,0.20499801635742188,0.22500038146972656,0.08999919891357422,-0.4050006866455078,-0.2800025939941335,4,-0.04129264128997012,-1.85716621253406,44.540000915527344,1.1263100410379476,44.27999877929688,1.8888865341415966,45.20000076293945,-0.04129264128997012
1189,2013-01-28,44.650001525878906,44.84000015258789,44.52999877929688,44.63999938964844,925600.0,0.0020197520155786908,-1.6956247719508792,-0.07694113504314054,41.547261337813374,49.784039251776896,0.3279140874259596,0.4095076871992518,-0.025901948802136587,-0.31237165267145883,10.988238362737421,0.3100013732910085,0.19523391622854547,-0.39649848937987997,-1.468382905253165,0.675385926493405,-0.9324406973165225,0.13944371855676252,1.2300290310668984,41.40636874338753,-4.9198646820882175,0.5359422079366425,1,0.11499786376953125,0.13500022888183594,-9.5367431640625e-07,-0.49500083923339844,-0.470001220703125,0,-0.041657347072508344,4.384705675216161,44.560001373291016,-1.85716621253406,44.540000915527344,1.1263100410379476,44.27999877929688,-0.041657347072508344
1190,2013-01-29,45.0099983215332,45.16999816894531,44.56999969482422,44.599998474121094,1172300.0,0.008062637925009719,-1.5531990877141721,40.99122807017544,45.01342858788026,48.561465583846214,-0.06738739587340348,0.14599320501631752,-0.32937929840812785,-0.6760010845937074,10.713622402911616,0.5999984741210938,0.06620493725229437,-0.09300155639648722,-1.0145808467606514,0.828577733967677,-0.5537912015785693,0.3677880887855949,0.8348316029113789,84.76190822195005,37.75987313522266,0.46078964518208165,1,-0.24499893188476562,-0.22499656677246094,-0.3599977493286133,-0.8549976348876953,-1.1599998474121094,1,-0.04021323319463066,-1.6956247719508792,44.650001525878906,4.384705675216161,44.560001373291016,-1.85716621253406,44.540000915527344,-0.04021323319463066
1191,2013-01-30,45.29999923706055,45.40999984741211,44.91999816894531,44.9900016784668,1171200.0,0.006443033244651453,-1.177763084278521,0.7560918877176006,44.5651858424693,47.18403693818057,-0.39588436116353165,-0.05881339307973832,-0.5451080806389683,-0.9699012152454571,10.106764944393207,0.4900016784667969,0.05284309354325245,0.14099941253662251,-0.6744275664597197,0.9564263915329647,-0.2667140769615486,0.5487129020347936,0.5103340675328383,89.71956619392928,43.767642598364546,0.4077134894981724,1,-0.5349998474121094,-0.5149974822998047,-0.649998664855957,-1.144998550415039,-1.2999992370605469,2,-0.0370861000766054,-1.5531990877141721,45.0099983215332,-1.6956247719508792,44.650001525878906,4.384705675216161,44.560001373291016,-0.0370861000766054
1192,2013-01-31,45.06999969482422,45.38999938964844,45.0,45.25,990100.0,-0.005077252673509114,-1.4374985098824595,-0.5806507186454026,41.03896644349834,45.19299293485195,-0.16260448599572186,0.1364394308229535,-0.25003716966149625,-0.7429425187778165,9.699376749738436,0.3899993896484375,0.008463081193234245,-0.06250019073486612,-0.8516065179969274,0.7266061365271952,-0.4570533543658968,0.33205297289616453,0.7065269223149926,68.2242757420836,24.970602826784187,0.39455316363103105,1,-0.30500030517578125,-0.28499794006347656,-0.4374990463256836,-0.9149990081787109,-0.9300003051757812,3,-0.028622163839851944,-1.177763084278521,45.29999923706055,-1.5531990877141721,45.0099983215332,-1.6956247719508792,44.650001525878906,-0.028622163839851944
1193,2013-02-01,45.2400016784668,45.45000076293945,45.099998474121094,45.36000061035156,1085600.0,0.0037719543996823646,1.3333545261498163,0.6666596024244479,52.395207187163415,43.78063841898117,-0.34191132629298693,-0.05031871738353999,-0.37099354244495686,-0.9254062763380801,9.307498872749898,0.3800010681152344,-0.04635679429346595,0.11650161743163778,-0.6628440210967668,0.8958472559600423,-0.27317120183256094,0.5061744366958365,0.5033943849673221,77.17406177308388,30.204537511236275,0.38967281926420205,2,-0.4550018310546875,-0.4549999237060547,-0.6775016784667969,-1.085000991821289,-0.8500022888183594,4,-0.0313881947603567,-1.4374985098824595,45.06999969482422,-1.177763084278521,45.29999923706055,-1.5531990877141721,45.0099983215332,-0.0313881947603567
1194,2013-02-04,45.41999816894531,45.7400016784668,45.099998474121094,45.1500015258789,1509500.0,0.003978702117603872,-2.4594511000680455,-2.24999205264335,53.37242745642472,42.89608955393507,-0.5622192550330141,-0.26434579633530575,-0.5123815007011814,-1.1089608099520163,8.602032857887076,0.6400032043457031,-0.07832336508440108,0.30949821472167827,-0.4388180378876285,1.057814467330985,-0.06465991158297157,0.6836563410263281,-1.2999992370605398,72.64931906139044,22.965330101726252,0.37415812630465267,2,-0.48999786376953125,-0.6349964141845703,-0.8224983215332031,-1.2649974822998047,-1.6999969482421804,0,-0.025099062871118183,1.3333545261498163,45.2400016784668,-1.4374985098824595,45.06999969482422,-1.177763084278521,45.29999923706055,-0.025099062871118183
1195,2013-02-05,45.9000015258789,46.15999984741211,45.6500015258789,45.68000030517578,926800.0,0.010568106038845615,-2.642861035422209,0.8148294667834161,58.157924324497785,45.63586199628013,-1.0420701039134315,-0.7297848416588337,-0.9525606826262489,-1.583859307901129,8.497139878373519,0.7400016784667969,-0.1210667987035805,0.7565015792846594,-0.06998799287887181,1.5829911514481907,0.34325679320289737,1.1697463653664215,-1.747602539062484,79.03242180650226,27.062753600759066,0.4132447860817651,2,-0.6500015258788991,-1.0300006866455007,-1.3500013351440359,-1.7450008392333913,-2.120002746582017,1,-0.037472792233642194,-2.4594511000680455,45.41999816894531,1.3333545261498163,45.2400016784668,-1.4374985098824595,45.06999969482422,-0.037472792233642194
1196,2013-02-06,46.040000915527344,46.36999893188477,45.72999954223633,45.77000045776367,1051600.0,0.0030500955336463242,-2.6571154537825605,1.2272679983354537,65.27779985355824,48.53165035696709,-1.0126494066643232,-0.8619985871790234,-1.0754336659903032,-1.7220394161846997,8.8004970220619,0.6399993896484446,-0.21419514818214225,0.8635009765624986,-0.05078966341213231,1.7777916165371295,0.4063556565751867,1.3206462965498105,-1.8072978942871032,75.91253477085307,18.16738089385487,0.45714531998731534,2,-0.6850013732910156,-1.0650005340576172,-1.4125003814697266,-1.885000228881836,-1.970001220703125,2,-0.047567384836164406,-2.642861035422209,45.9000015258789,-2.4594511000680455,45.41999816894531,1.3333545261498163,45.2400016784668,-0.047567384836164406
1197,2013-02-07,45.97999954223633,46.2599983215332,45.86000061035156,46.040000915527344,580400.0,-0.0013032443983027608,-1.6666581895400734,-0.22222693171703473,62.88950678053841,51.58418975709376,-0.8123281501821964,-0.8220940507883938,-0.9802743930294326,-1.6607088415705604,8.553020775000043,0.3999977111816406,-0.27915200825072617,0.7894996643066392,-0.16618070089754156,1.74518002951082,0.31165948170454527,1.2673398469087331,-1.619058766357412,69.29139771058134,9.72580449949848,0.47784018260209216,2,-0.5300006866455007,-0.7350006103515554,-1.4374980926513672,-1.8249988555908203,-1.6300010681152344,3,-0.04306219142993983,-2.6571154537825605,46.040000915527344,-2.642861035422209,45.9000015258789,-2.4594511000680455,45.41999816894531,-0.04306219142993983
1198,2013-02-08,45.72999954223633,46.099998474121094,45.58000183105469,45.959999084472656,949800.0,-0.005437146639602597,1.0392092330937297,3.83323796808443,56.05633712008874,53.196309288457684,-0.4234397742840983,-0.6055010718103802,-0.6969741873935504,-1.4197615089491222,7.82838985920989,0.5199966430664062,-0.13083972618828454,0.5409996032714872,-0.41100437463450845,1.4930035811774829,0.06499761431848583,1.0170015922244886,-1.248515276997061,49.60636543585126,-7.114706943023492,0.47600198895299817,2,-0.26000022888183594,-0.4850006103515554,-1.0174980163574219,-1.5749988555908203,-0.75,4,-0.03476930173855264,-1.6666581895400734,45.97999954223633,-2.6571154537825605,46.040000915527344,-2.642861035422209,45.9000015258789,-0.03476930173855264
1199,2013-02-11,45.41999816894531,45.83000183105469,45.38000106811523,45.72000122070313,1099300.0,-0.006778949844613469,-1.3684421868411558,1.3043636906440526,52.92549279013214,54.07542753315234,0.008126581350225592,-0.28324408504356313,-0.3704505893167038,-1.0996307189256243,8.374392378975589,0.45000076293946023,-0.025604227553188252,0.21399841308593892,-0.7419447360158173,1.1699415621876952,-0.2639731614649392,0.691969987636817,-0.8252030237073171,4.0401199127633545,-49.972357029633706,0.4779715745508767,2,0.22500038146972656,-0.17499923706053977,-0.7074966430664062,-1.2649974822998047,0.3600006103515696,0,-0.022677208736681775,1.0392092330937297,45.72999954223633,-1.6666581895400734,45.97999954223633,-2.6571154537825605,46.040000915527344,-0.022677208736681775
1200,2013-02-12,45.31999969482422,45.56999969482422,45.15999984741211,45.29999923706055,1696300.0,-0.0022016397655749698,-1.7333392673219485,-0.06666751436854529,67.68707571259515,56.64452640761077,0.175141131319549,-0.18235639720991514,-0.2608763896691215,-0.9891830723174309,8.787588190431952,0.4099998474121094,0.10026535639716627,0.10749988555907919,-0.8497521718326837,1.064751942950842,-0.3711261431367987,0.5861259142549571,-0.6186923223874174,13.223137890376158,-44.150260526418144,0.4786260286958812,2,0.36499977111816406,-0.07500076293944602,-0.5199985504150391,-1.164999008178711,0.279998779296875,1,-0.03530446789265562,-1.3684421868411558,45.41999816894531,1.0392092330937297,45.72999954223633,-1.6666581895400734,45.97999954223633,-0.03530446789265562
1201,2013-02-13,42.68999862670898,43.31999969482422,42.099998474121094,42.83000183105469,7704900.0,-0.05803179801026348,1.1785756860501155,-7.000000000000355,32.58002061803822,55.70464353811519,2.6775523807551096,2.3649096562004743,2.348336992496904,1.6306510894370163,9.962331435091693,3.220001220703125,0.12814318292368654,-2.3930011749267663,-3.870953221515812,-0.9150491283377207,-3.1319771982212927,-1.65402515163224,3.6800003051757955,14.182696495888484,-44.41581874904645,0.7389760232945237,2,1.5450000762939524,1.5450000762939524,2.1100025177002024,1.4650020599365305,3.7299995422363352,2,0.025532916084610724,-1.7333392673219485,45.31999969482422,-1.3684421868411558,45.41999816894531,1.0392092330937297,45.72999954223633,0.025532916084610724
1202,2013-02-14,42.79999923706055,43.040000915527344,42.61000061035156,42.709999084472656,4137300.0,0.002576730238701641,-1.9655489930413965,-0.6428435192501241,33.703688528643454,53.62780813161297,2.4716053692925897,2.199115156429201,2.2187206409472537,1.505910521747765,11.333842087620887,0.43000030517578125,0.1156546697370473,-2.1760005950927734,-3.972973961003497,-0.37902722918205,-3.0744872780481387,-1.2775139121374082,3.484599685668954,17.500019073486328,-42.370590765973596,0.8984866829553625,2,1.4349994659423828,1.4349994659423828,2.000001907348633,1.355001449584961,3.5600013732910156,3,0.029672908420614652,1.1785756860501155,42.68999862670898,-1.7333392673219485,45.31999969482422,-1.3684421868411558,45.41999816894531,0.029672908420614652
1203,2013-02-15,42.90999984741211,43.11999893188477,42.54999923706055,42.7599983215332,4157700.0,0.002570107764308327,-1.0000000000000249,1.6666807951511042,33.948329874065806,51.46957506690643,2.2309439815160275,2.022700578557746,2.084497684452593,1.3853323961802744,12.799418763466223,0.5699996948242259,0.07987725523943112,-1.9579999923706026,-3.977094529676158,0.06109454493495292,-2.967547261023384,-0.9484527237178213,3.29090706634522,21.715834967958617,-38.81776147568846,1.0095472686527793,2,1.3249988555908203,1.3249988555908203,1.8900012969970703,1.2450008392333984,3.7900009155273438,4,0.033558579161725,-1.9655489930413965,42.79999923706055,1.1785756860501155,42.68999862670898,-1.7333392673219485,45.31999969482422,0.033558579161725
1204,2013-02-19,43.0,43.099998474121094,42.79999923706055,42.83000183105469,2958500.0,0.002097416753855219,-1.6086509437091585,1.1333095976806877,30.48547342566131,48.39485830036904,1.9685846739736306,1.8462116004937883,1.9566368190631493,1.2961880005404964,14.049688094673698,0.2999992370605469,0.07507595093129282,-1.752999877929689,-3.924723819041752,0.4187240631823741,-2.8388618484857204,-0.6671379073736574,3.1188887449646074,25.936634272899166,-30.229679215815484,1.0858619705560315,2,1.2349987030029297,1.2349987030029297,1.8025016784667969,1.1550006866455078,3.6699981689453125,1,0.04604650098224017,-1.0000000000000249,42.90999984741211,-1.9655489930413965,42.79999923706055,1.1785756860501155,42.68999862670898,0.04604650098224017
1205,2013-02-20,42.47000122070313,43.18999862670898,42.43999862670898,43.060001373291016,2806300.0,-0.012325553006903855,-1.3076733472225792,-3.470626514675481,23.747714898613438,43.78040441648629,2.191310915059155,2.2779929226836657,2.440223776096694,1.8223726170446426,15.490249481282817,0.75,-0.01613586037753123,-2.146498680114739,-4.532530680851494,0.23953332062201582,-3.339514680483113,-0.9534826797463651,3.568509718844602,30.328063636591622,-20.701963631216408,1.1930160003683767,2,1.7099971771240163,1.7649974822997976,2.3325004577636648,1.6849994659423757,4.479999542236321,2,0.07793730782800656,-1.6086509437091585,43.0,-1.0000000000000249,42.90999984741211,-1.9655489930413965,42.79999923706055,0.07793730782800656
1206,2013-02-21,42.56999969482422,42.709999084472656,42.27000045776367,42.58000183105469,2203800.0,0.0023545672532814255,2.259289609765746,0.016952768887595976,26.235751096181104,39.707764896002146,1.7291700090873192,2.1537404593693026,2.2936962343831055,1.7219768358883272,16.762223966120672,0.4399986267089844,-0.13578975306841556,-1.9610002517700167,-4.514478029252743,0.5924775257127095,-3.23773914051138,-0.6842613630286536,3.389740995414982,32.60867762426841,-15.575271119622322,1.2767388887413629,2,1.529998779296875,1.664999008178711,2.5075016021728516,1.585000991821289,4.099998474121094,3,0.07117685696542941,-1.3076733472225792,42.47000122070313,-1.6086509437091585,43.0,-1.0000000000000249,42.90999984741211,0.07117685696542941
1207,2013-02-22,42.900001525878906,42.9900016784668,42.560001373291016,42.66999816894531,1796100.0,0.007751981052863677,1.0975437290658727,-22.9954233409611,28.413290625631234,36.63631528550687,1.0240104840808542,1.786151236673092,1.907145439634732,1.3891814713434343,17.915513087796636,0.43000030517578125,-0.3253062973146257,-1.5489984512329116,-4.204549798148413,1.10655289568259,-2.8767741246906624,-0.22122277777516075,2.982544320037931,68.47851326024633,22.971789086900692,1.3277756734577497,2,1.0649986267089844,1.3349971771240234,2.2049999237060547,1.2549991607666016,3.7399978637695312,4,0.08205120088266216,2.259289609765746,42.56999969482422,-1.3076733472225792,42.47000122070313,-1.6086509437091585,43.0,0.08205120088266216
1208,2013-02-25,42.72000122070313,43.36000061035156,42.72000122070313,43.0099983215332,2530900.0,-0.00419581116022083,-3.4138330198236373,-1.2608385577337402,25.09230572161752,33.5437389445608,0.8181816677712135,1.919657264516232,2.0392672410860087,1.5582876051116727,18.89710686160827,0.6399993896484304,-0.5829909606101751,-1.6369987487792912,-4.4016101482588965,1.1276126507003141,-3.019304448519094,-0.25469304903948853,3.0868936777777876,41.28446788480381,-0.7563119108201946,1.3823056997398033,2,1.1149978637695241,1.5149974822997976,2.385000228881829,1.4349994659423757,3.5699996948242116,0,0.08520597578738842,1.0975437290658727,42.900001525878906,2.259289609765746,42.56999969482422,-1.3076733472225792,42.47000122070313,0.08520597578738842
1209,2013-02-26,42.790000915527344,43.02999877929688,42.61000061035156,42.93999862670898,1666400.0,0.001638569588576777,1.5454587490029044,0.517238657739297,18.962082991330533,28.12985086442029,0.3753568805381704,1.795207476031912,1.9328209653500679,1.475614498431817,20.264315063568322,0.4199981689453196,-0.849758589556771,-1.4739990234375,-4.321020289054168,1.373022242179168,-2.8975096562458305,-0.050488390629169544,2.942756054466379,47.70645733664174,9.917535502259831,1.4235106328083327,2,-0.060001373291015625,1.444997787475586,2.2975006103515625,1.364999771118164,3.7099990844726562,1,0.09137648431302736,-3.4138330198236373,42.72000122070313,1.0975437290658727,42.900001525878906,2.259289609765746,42.56999969482422,0.09137648431302736
1210,2013-02-27,43.20000076293945,43.27000045776367,42.709999084472656,42.83000183105469,1631000.0,0.00958167419116207,1.1960910444077102,-2.466697184710577,23.10607237373027,27.077189948386078,-0.41011801605225173,1.3098090846550932,1.514565762353513,1.0535999538769047,21.925071571270184,0.5600013732910156,-1.084642180357406,-0.9734992980957031,-3.8357047052058846,1.8887061090144783,-2.404602001650794,0.4576034054593876,2.460101037136816,85.3211169712008,50.19186225626429,1.4311027035550894,2,-0.38500022888183594,1.0349979400634766,1.8875007629394531,0.9549999237060547,2.9199981689453196,2,0.0803240126093403,1.5454587490029044,42.790000915527344,-3.4138330198236373,42.72000122070313,1.0975437290658727,42.900001525878906,0.0803240126093403
1211,2013-02-28,43.61999893188477,43.7400016784668,43.13000106811523,43.2599983215332,2217100.0,0.009722179664997332,1.0333146838919927,0.9729774313610453,29.078006509335225,26.56322527957405,-0.7647433742403109,0.7984322353528412,1.0845748368775574,0.6235880307899464,22.985946384424626,0.6100006103515696,-1.2970217159175377,-0.4695011138915959,-3.2908217105904214,2.3518194828072296,-1.8801614122410086,0.9411591844578169,1.9689008016723903,89.83027834351724,56.584154428183865,1.410660298349414,2,-0.6149978637695384,0.614999771118157,1.4675025939941335,0.5350017547607351,3.0600013732910085,3,0.0763411717697351,1.1960910444077102,43.20000076293945,1.5454587490029044,42.790000915527344,-3.4138330198236373,42.72000122070313,0.0763411717697351
1212,2013-03-01,43.77999877929688,43.90999984741211,43.290000915527344,43.61999893188477,2112100.0,0.0036680387741860887,1.9523619222351387,0.44444326707073256,32.43242314414957,26.394791198472248,-0.8617314968395036,0.565844685584203,0.9175249625067963,0.45999169753235236,24.010217342392963,0.6199989318847656,-1.5726406446380707,-0.24500122070311647,-3.0306975212057523,2.5406950797995194,-1.6378493709544344,1.1478469295482014,1.7391229290715629,89.99991196847353,56.393320855070094,1.3928481502513195,3,-0.6899986267089915,0.4549999237060476,1.1400022506713796,0.3750019073486257,2.5699996948242116,4,0.06601186546892013,1.0333146838919927,43.61999893188477,1.1960910444077102,43.20000076293945,1.5454587490029044,42.790000915527344,0.06601186546892013
1213,2013-03-04,43.81999969482422,43.849998474121094,43.38999938964844,43.709999084472656,1371200.0,0.000913680142591744,4.411812225114442,0.6875044703526214,34.84849579516222,26.879571461750125,-0.848279765729103,0.4363796046618802,0.8675697349517222,0.42537230691263517,24.982322152890543,0.45999908447265625,-1.4803519277649428,-0.13400020599365092,-2.8610757241527978,2.593075312165496,-1.4975379650732208,1.229537553085919,1.6307395488592817,93.07690727639259,53.42819286652549,1.3635377590795723,3,-0.7299995422363281,0.41499900817871094,0.9550008773803711,0.33500099182128906,3.1599998474121094,0,0.06435416965914076,1.9523619222351387,43.77999877929688,1.0333146838919927,43.61999893188477,1.1960910444077102,43.20000076293945,0.06435416965914076
1214,2013-03-05,44.27999877929688,44.34000015258789,43.83000183105469,43.93000030517578,1426400.0,0.010497468910913632,1.1701999870138302,3.181786655569492,40.78013272983559,28.772062331885916,-1.237782835299349,-0.11953291621689743,0.40952626556843796,-0.030826883577340425,25.235752983305247,0.5200004577636719,-1.3829603166581776,0.38299884796143147,-2.2614636326702353,3.0274613285930982,-0.9392323923543984,1.7052300882772613,1.103725648995372,96.31893656607305,51.1246577701977,1.3222312403158327,3,-0.9749984741211009,-0.04500007629395242,0.49500179290770774,-0.12499809265137429,3.3300018310546804,1,0.04539300342461261,4.411812225114442,43.81999969482422,1.9523619222351387,43.77999877929688,1.0333146838919927,43.61999893188477,0.04539300342461261
1215,2013-03-06,44.18000030517578,44.33000183105469,43.93999862670898,44.290000915527344,1805900.0,-0.0022583215193731077,3.1052441374880284,-0.31428882833786825,73.95503558956776,34.074205053373326,-0.9719199903440341,-0.16337595016893403,0.4993977862268082,0.07194958058147449,24.850617288041974,0.39000320434571023,-1.2895794832498026,0.3690004348754883,-2.107744764537152,2.8457456342881287,-0.8693721648308355,1.607373034581812,1.1380496040330499,86.77686210962385,36.10413812329007,1.2383725997063202,3,-0.7299995422363281,0.05499839782714844,0.5950002670288086,-0.024999618530273438,3.4599990844726562,2,0.05251244180169068,1.1701999870138302,44.27999877929688,4.411812225114442,43.81999969482422,1.9523619222351387,43.77999877929688,0.05251244180169068
1216,2013-03-07,43.849998474121094,44.38000106811523,43.650001525878906,44.11000061035156,1527700.0,-0.007469484580696739,-1.2121331221750626,2.3636426688861145,65.76576370170201,38.22447983960341,-0.49311205654472445,-0.006172427284738546,0.8197425071446389,0.40507405090423276,24.29408479990984,0.729999542236321,-1.187078085210537,0.14849872589111612,-2.096075406271396,2.3930728580536282,-0.9737883401901399,1.2707857919723722,1.4036904063859836,51.375915614708966,-3.348643007187583,1.1222870660812563,3,-0.3549976348876953,0.38500022888183594,0.9250020980834961,0.30500221252441406,2.8800010681152344,3,0.05176740106623634,3.1052441374880284,44.18000030517578,1.1701999870138302,44.27999877929688,4.411812225114442,43.81999969482422,0.05176740106623634
1217,2013-03-08,44.0,44.25,43.86000061035156,43.93000030517578,3860000.0,0.003420787482294463,-2.714296094459582,-0.26922738343261243,66.1721142145627,42.788903005486205,-0.5259823223438573,-0.32898338197765753,0.6609830200946618,0.26995678350330365,23.707476604576332,0.40000152587890625,-0.9794367654385994,0.3975002288818388,-1.5830663086113077,2.3780667663749853,-0.5927830398647345,1.387783497628412,1.1906150723793587,61.61611880257285,2.603976097695437,0.9902832687465747,3,-0.5049991607666016,0.2349987030029297,0.7750005722045898,0.1550006866455078,3.520000457763672,4,0.06090909784490406,-1.2121331221750626,43.849998474121094,3.1052441374880284,44.18000030517578,1.1701999870138302,44.27999877929688,0.06090909784490406
1218,2013-03-11,44.13999938964844,44.150001525878906,43.599998474121094,43.97999954223633,5795100.0,0.0031818043101916604,5.111005149723441,2.285722070844687,66.66666666666674,48.089412302745785,-0.4954769614451138,-0.626320991681574,0.5272118950373681,0.14293275824288543,23.87990954758027,0.5500030517578125,-0.78093993285853,0.616999626159668,-1.1161935713429258,2.350192823662262,-0.2495969725916325,1.4835962249109684,0.9888033507657568,69.23065637027935,5.785397711470786,0.8665965987512971,3,-0.5949993133544922,0.09499931335449219,0.6350011825561523,0.015001296997070312,2.7900009155273438,0,0.05006794551499105,-2.714296094459582,44.0,-1.2121331221750626,43.849998474121094,3.1052441374880284,44.18000030517578,0.05006794551499105
1219,2013-03-12,44.38999938964844,44.41999816894531,43.97999954223633,44.15999984741211,5039200.0,0.005663797087832156,2.034503623998632,1.4374985098824595,80.57322519352905,54.47465150494564,-0.55278006093166,-1.009183780440452,0.2887302394332565,-0.0933047563572984,24.3410304472457,0.4399986267089844,-0.5965204440774912,0.9184995651245131,-0.6285753768609936,2.46557450711002,0.1449620941317633,1.692037036117263,0.6782272654398938,96.34161091934239,27.521382938826846,0.7735374709927527,3,-0.6149997711181641,-0.1550006866455078,0.3950014114379883,-0.2349987030029297,2.720001220703125,1,0.058346478670866286,5.111005149723441,44.13999938964844,-2.714296094459582,44.0,-1.2121331221750626,43.849998474121094,0.058346478670866286
1220,2013-03-13,43.72000122070313,44.18000030517578,43.70000076293945,43.91999816894531,1164200.0,-0.015093448482937921,-3.0000317894268367,-0.8695536795315897,65.4986766801639,58.52139263503773,0.22209265208892504,-0.4903394420526084,0.9733372488379146,0.5835061688642043,25.435301745844935,0.6899986267089844,-0.3779586380030153,0.32850131988526243,-0.959961295556738,1.616963935327263,-0.3157299878357378,0.9727326276062627,1.288860870765852,14.634486736944826,-56.33868529300722,0.6442313077210001,3,0.13499832153319602,0.5149974822997976,1.1374998092651296,0.8449993133544851,4.349998474121087,2,0.08897528090201345,2.034503623998632,44.38999938964844,5.111005149723441,44.13999938964844,-2.714296094459582,44.0,0.08897528090201345
1221,2013-03-14,43.77999877929688,43.90999984741211,43.560001373291016,43.810001373291016,1011500.0,0.001372313744706366,2.043471049707263,0.1500152590218665,62.79067704325044,61.89453195716005,0.20917482380944108,-0.48959157059342573,0.919275558485765,0.5160496053725083,23.98565960486011,0.34999847412109375,-0.12160414316531387,0.3339988708496193,-0.9213113574023524,1.589309099101591,-0.2936562432763665,0.9616539849756052,1.1706860398251422,25.581189036697467,-43.81940919822898,0.6276551141259852,3,0.1249999999999929,0.4549999237060476,1.2800016403198171,0.9300003051757741,4.100002288818345,3,0.0881681296934369,-3.0000317894268367,43.72000122070313,2.034503623998632,44.38999938964844,5.111005149723441,44.13999938964844,0.0881681296934369
1222,2013-03-15,44.06999969482422,44.13000106811523,43.52999877929688,43.58000183105469,2138700.0,0.00662405033379021,-1.0338923874671881,-16.331849968217472,69.01408753398303,65.69070881702902,-0.03951927049730841,-0.7162935881919168,0.5929249429887733,0.21844396563744084,22.318344533972024,0.6000022888183452,0.11012292714556082,0.560499763488771,-0.6856717809508481,1.80667130792839,-0.06258600873103859,1.1835855357085805,0.8236713973977885,60.67430178133595,-11.775408141415532,0.6230857722198081,3,-0.095001220703125,0.10999870300292969,1.0950002670288086,0.9050006866455078,3.7099990844726634,4,0.060358517491083896,2.043471049707263,43.77999877929688,-3.0000317894268367,43.72000122070313,2.034503623998632,44.38999938964844,0.060358517491083896
1223,2013-03-18,44.349998474121094,44.43000030517578,43.810001373291016,43.88999938964844,1307400.0,0.006353500822233071,-1.000012305571963,0.9387777345270534,70.74467869244972,69.02010281287504,-0.26421672053376,-0.9305918082339062,0.2848834575668917,-0.07686953878290836,20.51963358000925,0.6199989318847656,0.30016548718266023,0.7684986114501982,-0.4980623650250564,2.0350595879254527,0.13521812321257443,1.4017790996878219,0.4877991657388918,91.11092273131854,14.889773396364518,0.633280488237627,3,-0.3699989318847656,-0.25,0.9975004196167063,0.6250019073486328,3.8400001525878835,0,0.07147693557401857,-1.0338923874671881,44.06999969482422,2.043471049707263,43.77999877929688,-3.0000317894268367,43.72000122070313,0.07147693557401857
1224,2013-03-19,44.97999954223633,45.099998474121094,44.41999816894531,44.47000122070313,1640100.0,0.014205210592799666,-1.2294930241574895,1.1086942099414372,72.36181771478303,68.84307860456562,-0.8766718915902416,-1.4805596602423776,-0.3747997574248032,-0.7057439722661059,18.8575955318275,0.75,0.4791234117476151,1.2994997024536161,-0.08016301094018274,2.679162415847415,0.6096683457567167,1.9893310591505156,-2.8800010681152344,92.35675444521652,16.572594490644832,0.689831356696898,3,-0.6650009155273438,-1.0149993896484375,0.3774995803833008,-0.0049991607666015625,3.1399993896484446,1,0.04335261855901962,-1.000012305571963,44.349998474121094,-1.0338923874671881,44.06999969482422,2.043471049707263,43.77999877929688,0.04335261855901962
1225,2013-03-20,45.77999877929688,45.90999984741211,44.83000183105469,45.040000915527344,3084400.0,0.017785665744824097,1.1599960327148438,1.450980978809695,74.77065865696309,69.84362248848352,-1.5934072994852002,-2.129023799722326,-1.1816124208894436,-1.4978774948622586,17.150627372225703,1.0799980163574219,0.6650890799719775,1.9339990615844798,0.38234368670952534,3.485654436459434,1.1581713741470026,2.709826749021957,-3.620000305175786,94.53777269864094,19.682264580370287,0.7758276874374758,3,-1.05999946594239,-1.7749996185302805,-0.33500003814697976,-0.8049983978271555,2.3000030517578054,2,0.029052028539068964,-1.2294930241574895,44.97999954223633,-1.000012305571963,44.349998474121094,-1.0338923874671881,44.06999969482422,0.029052028539068964
1226,2013-03-21,45.599998474121094,46.0,45.56000137329102,45.7400016784668,1104600.0,-0.0039318547395241765,-3.0000346794751467,-0.18919406555112042,70.7762652522665,70.35519482600617,-1.2729257551004238,-1.802815900931094,-1.015170928760483,-1.3065074708677855,15.249861233263431,0.43999862670897727,0.788298218142593,1.6024988174438448,-0.014877508926701921,3.2198751438143915,0.7938106542585714,2.411186980629118,-3.2899999450683595,83.80561424317673,10.416917553185925,0.808688163185274,3,-0.8349990844726562,-1.5499992370605469,-0.13499927520751953,-0.6249980926513672,2.5300025939941335,3,0.054166695249011854,1.1599960327148438,45.77999877929688,-1.2294930241574895,44.97999954223633,-1.000012305571963,44.349998474121094,0.054166695249011854
1227,2013-03-22,46.41999816894531,46.45000076293945,45.81999969482422,45.9000015258789,1455400.0,0.017982450049632837,1.1724106179790061,-3.7141767254298754,75.19380303431302,71.30265442241131,-1.9149232197871555,-2.472343408624475,-1.849796646801444,-2.0872610887871303,13.947995952302644,0.8500022888183594,0.7891409119955881,2.2464986801147475,0.38440973222967756,4.1085876279998175,1.3154542061722125,3.1775431540572825,-3.8885995516357426,98.86353784353958,26.810051032873417,0.9310444739425333,3,-1.4299983978271484,-2.05999755859375,-2.184999465942383,-2.184999465942383,2.410003662109375,4,0.03145202405774006,-3.0000346794751467,45.599998474121094,1.1599960327148438,45.77999877929688,-1.2294930241574895,44.97999954223633,0.03145202405774006
1228,2013-03-25,46.36000061035156,46.599998474121094,46.04999923706055,46.459999084472656,1147100.0,-0.0012924937733816977,1.8947537494729656,-0.19230599938377307,71.84878394363207,70.33327206131165,-1.6839914986481048,-2.2405375924070086,-1.8073580417721118,-1.9929176793623498,13.298425108014017,0.5499992370605469,0.849028471442324,2.0045011520385714,0.032289857825546164,3.9767124462515966,1.0183955049320588,2.990606799145084,-3.5151138213916013,88.9909252214449,19.180392083541932,0.9861056471065115,3,-1.2950019836425781,-1.9250011444091797,-2.125001907348633,-2.125001907348633,1.7000007629394602,0,0.030629813422138996,1.1724106179790061,46.41999816894531,-3.0000346794751467,45.599998474121094,1.1599960327148438,45.77999877929688,0.030629813422138996
1229,2013-03-26,46.70000076293945,46.95000076293945,46.43999862670898,46.5,920600.0,0.007333911736661536,-2.187478393553135,-2.0000381475547417,75.2000238037291,71.41119951948556,-1.857158787570718,-2.395404707595972,-2.1394066708232202,-2.2936914695981727,12.621327081970446,0.5900001525878906,0.9149290324810266,2.149001312255862,0.05856301334160463,4.23943961117012,1.1037821627987299,3.1942204617129946,-3.4796028054633794,88.2075412284411,19.694518900464203,1.04521914945713,3,-1.460000991821289,-2.0900001525878906,-2.4650020599365234,-2.4650020599365234,1.9799995422363281,1,0.031905735319644135,1.8947537494729656,46.36000061035156,1.1724106179790061,46.41999816894531,-3.0000346794751467,45.599998474121094,0.031905735319644135
1230,2013-03-27,46.66999816894531,46.66999816894531,46.2400016784668,46.459999084472656,966400.0,-0.0006424538223551712,3.0952225249772933,1.049991416963894,80.00001623276486,73.32334831832048,-1.5250702150144093,-2.2051696669912033,-2.1051833108850886,-2.225675788915737,12.206531238377758,0.45999908447265625,0.9783124825042862,1.9454988479614244,-0.2463565233367362,4.137354219259585,0.8495711623123441,3.0414265336105046,-3.002047874813634,79.85591964432724,8.796151821734057,1.09592768564908,3,-1.4299983978271484,-2.05999755859375,-2.434999465942383,-2.434999465942383,2.5300025939941406,2,0.031069226908697622,-2.187478393553135,46.70000076293945,1.8947537494729656,46.36000061035156,1.1724106179790061,46.41999816894531,0.031069226908697622
1231,2013-03-28,46.95000076293945,47.02999877929688,46.599998474121094,46.77000045776367,1128300.0,0.005999627276189967,1.5294408042365397,0.8571480472297911,80.53832271720287,74.60381889423381,-1.461848802162372,-2.3430340698344025,-2.3805258790970214,-2.4725170572567094,12.679806552339205,0.43000030517578836,0.9919617478044671,2.0590013504028306,-0.2805254708585494,4.398528171664211,0.889237939772137,3.228764761033524,-2.8882044125508415,93.38858868704901,20.26122818091956,1.1697634106306911,3,-1.5300006866455078,-2.3000011444091797,-2.742502212524414,-2.7150020599365234,2.3699989318847656,3,0.0240681799734328,3.0952225249772933,46.66999816894531,-2.187478393553135,46.70000076293945,1.8947537494729656,46.36000061035156,0.0240681799734328
1232,2013-04-01,46.66999816894531,47.0,46.59000015258789,46.9000015258789,902700.0,-0.00596384642053438,-1.1025666105872687,-1.277794261009582,75.45269776552436,75.12693212457543,-0.8652404363381265,-1.9346070597459573,-2.0880599361969203,-2.1552158457041912,13.440930777230358,0.4099998474121094,1.1107037598026892,1.6344987869262724,-0.7721364114058886,4.041133985258433,0.43118118776019543,2.8378163860923493,-2.1926534785095413,63.26522668265161,-9.9272846403207,1.2033175991660796,4,-0.9449996948242188,-1.8749980926513672,-2.502499580383301,-2.434999465942383,2.8200035095214844,0,0.0312835430994598,1.5294408042365397,46.95000076293945,3.0952225249772933,46.66999816894531,-2.187478393553135,46.70000076293945,0.0312835430994598
1233,2013-04-02,46.63999938964844,46.84000015258789,46.5099983215332,46.81000137329102,1281900.0,-0.0006427850969327187,1.8695868508782114,0.7391282714698517,73.6842105263158,75.27386465919018,-0.5322118928635788,-1.773433500293784,-2.049880393351714,-2.093302765953638,14.186289462784964,0.3300018310546875,1.2605732603924125,1.4635000228881836,-0.9735323620883491,3.9005324078647163,0.24498383039991722,2.68201621537645,-1.8052831267721103,50.63280748262812,-18.82054147859416,1.2185161924882653,4,-0.7099990844726562,-1.8199996948242188,-2.5399999618530273,-2.405000686645508,2.7600021362304616,1,0.046955456047718336,-1.1025666105872687,46.66999816894531,1.5294408042365397,46.95000076293945,3.0952225249772933,46.66999816894531,0.046955456047718336
1234,2013-04-03,46.290000915527344,46.83000183105469,45.93999862670898,46.79999923706055,1417800.0,-0.007504255546769478,2.122799033616001,2.999955121732176,79.00676656637646,75.74454331579167,0.025872928815331875,-1.3334989650962115,-1.703014206003452,-1.7199670939734375,15.358832248090831,0.8900032043457102,1.370287107407087,1.0130014419555664,-1.4341244547119345,3.4601273386230673,-0.21056150637818405,2.236564390289317,-1.147945100352139,32.11029723137034,-42.448220807948644,1.22356294833375,4,0.004999160766608668,-1.470001220703125,-2.255002021789551,-2.055002212524414,2.329998016357429,2,0.038237209392017135,1.8695868508782114,46.63999938964844,-1.1025666105872687,46.66999816894531,1.5294408042365397,46.95000076293945,0.038237209392017135
1235,2013-04-04,46.5,46.61000061035156,46.06000137329102,46.36999893188477,995400.0,0.004536597112103635,2.1428322307113414,-0.25490489404829075,79.69432459895708,76.73543879875729,-0.07962705939573311,-1.4343159067347528,-1.9105462075890642,-1.9022968306706858,16.594740702506684,0.5499992370605398,1.4682021734862687,1.1070005416870146,-1.3411232367949566,3.5551243201689857,-0.11706134755397102,2.331062430928,-1.0936321698477585,51.37626558688583,-28.163998678262153,1.2240618892409858,4,-0.07500076293945312,-1.6300010681152344,-3.017500877380371,-2.2650012969970703,2.5,3,0.046881726993027506,2.122799033616001,46.290000915527344,1.8695868508782114,46.63999938964844,-1.1025666105872687,46.66999816894531,0.046881726993027506
1236,2013-04-05,46.11999893188477,46.22000122070313,45.7400016784668,46.13000106811523,1003800.0,-0.008172065980972643,4.052561837455527,-0.07693887731437009,71.94859064558214,76.37485964445385,0.42677286368029854,-0.9228473121663185,-1.50278388493426,-1.491765065334853,17.27586522303335,0.7599983215332031,1.509602665477999,0.613499450683598,-1.7421546101753833,2.9691535115425793,-0.5643275797458926,1.7913264811130887,-0.48632276885228265,30.158552350735196,-49.62964126653918,1.177827030429492,4,0.2650012969970632,-1.039999008178718,-2.5949993133544993,-1.885000228881843,2.7999992370605398,4,0.06678234827376239,2.1428322307113414,46.5,2.122799033616001,46.290000915527344,1.8695868508782114,46.63999938964844,0.06678234827376239
1237,2013-04-08,46.68000030517578,46.72999954223633,45.88999938964844,46.099998474121094,999700.0,0.012142267698619813,1.470587575312188,-57.98779557597865,73.53535026594966,76.56225590248914,-0.10333547524960096,-1.3405035372603038,-2.036326290224359,-2.021980483624958,18.21950672019808,0.8400001525878906,1.4881323670469087,1.0395008087158217,-1.2595469197244427,3.338548537156086,-0.11002305550430691,2.1890246729359504,-0.9399986267089844,85.45453914925197,6.805358993827326,1.1495238642201309,4,-0.2950000762939453,-1.5200004577636719,-3.060000419616699,-2.4450016021728516,2.6199989318847656,0,0.05655525647791659,4.052561837455527,46.11999893188477,2.1428322307113414,46.5,2.122799033616001,46.290000915527344,0.05655525647791659
1238,2013-04-09,46.349998474121094,46.81999969482422,46.22000122070313,46.75,947000.0,-0.007069447919821448,1.222212803232571,-0.6896556260029991,64.73115439169595,75.39904819004101,0.2515516948187724,-0.8816474755879113,-1.6837993878540232,-1.6709944783270458,18.87400355257584,0.5999984741210866,1.4983692855176827,0.5989990234375,-1.6069441740424324,2.8049422209174324,-0.5039725753024697,1.7019706221774697,-0.6099967956542969,55.96300094142516,-20.086746872894885,1.1029715987399666,4,0.03500175476074219,-1.1399993896484375,-2.6874990463256836,-2.114999771118164,4.010002136230469,1,0.06774548668213831,1.470587575312188,46.68000030517578,4.052561837455527,46.11999893188477,2.1428322307113414,46.5,0.06774548668213831
1239,2013-04-10,46.97999954223633,47.52000045776367,46.4000015258789,46.5099983215332,1777600.0,0.013592256501734123,-2.246398124702792,-1.1749985694939824,63.39284421840122,73.55380685511172,-0.3738712429985398,-1.3783311352231777,-2.2863917168423455,-2.2679916921925027,20.29981272607421,1.1700019836425781,1.4165546049303117,1.0995000839233384,-1.073884161625152,3.272884329471829,0.012807961149093217,2.1861922066975836,-1.0900001525878906,69.66284910933187,-3.881057299376593,1.0866921227742459,4,-0.34999847412109375,-1.4549999237060547,-3.317500114440918,-2.7450008392333984,2.6100006103515625,2,0.05151132412138315,1.222212803232571,46.349998474121094,1.470587575312188,46.68000030517578,4.052561837455527,46.11999893188477,0.05151132412138315
1240,2013-04-11,47.61000061035156,47.7400016784668,47.040000915527344,47.08000183105469,1851200.0,0.013409984552018583,-1.295082172249043,1.127654048438413,70.38538439396712,72.42570259697442,-0.9571668784502521,-1.7939368047681086,-2.8927038178446622,-2.8539648345139597,21.46762004581587,0.7600021362304688,1.3874085386182102,1.535001182556151,-0.5171562168605064,3.5871585819728082,0.5089224828478223,2.5610798822644796,-1.4592010498046903,93.49994659423828,20.376093206887404,1.0260786997083289,4,-0.8699989318847656,-1.9750003814697266,-3.840001106262207,-3.375001907348633,1.6399993896484375,3,0.02121399513936595,-2.246398124702792,46.97999954223633,1.222212803232571,46.349998474121094,1.470587575312188,46.68000030517578,0.02121399513936595
1241,2013-04-12,47.63999938964844,47.77000045776367,47.13999938964844,47.13999938964844,1317400.0,0.0006300940750325612,-1.5200042724609375,0.94339839926297,64.73428927887606,71.23476832068016,-0.9822951877419754,-1.6020655106974289,-2.90752565304048,-2.832767737840655,22.50977549761459,0.6300010681152344,1.307228723574795,1.371999931335452,-0.48845440651375327,3.2324542691846574,0.4417727624108494,2.3022271002600547,-1.2399978637695384,93.08505349704058,22.25802275212729,0.9302271689246039,4,-0.8849983215332031,-1.989999771118164,-3.797499656677246,-3.405000686645508,1.1300010681152344,4,0.02854745230427258,-1.295082172249043,47.61000061035156,-2.246398124702792,46.97999954223633,1.222212803232571,46.349998474121094,0.02854745230427258
1242,2013-04-15,46.72999954223633,47.65999984741211,46.72999954223633,47.38999938964844,1222000.0,-0.0191015923398572,-1.8181833945033667,-1.3199996948242188,53.70739721168321,69.0151223968321,-0.0702797460830098,-0.5086459552672764,-1.9851955164547022,-1.8803356557137363,23.732392025151245,0.9300003051757812,1.1860105244691965,0.3290000915527358,-1.2249145093752603,1.8829146924807318,-0.44795720891126223,1.1059573920167338,-0.055998229980474434,32.9031337138185,-34.15460139161046,0.7769573004639975,4,0.02500152587890625,-1.0799999237060547,-2.864999771118164,-2.4950008392333984,1.549999237060554,0,0.046864940041986936,-1.5200042724609375,47.63999938964844,-1.295082172249043,47.61000061035156,-2.246398124702792,46.97999954223633,0.046864940041986936
1243,2013-04-16,47.52000045776367,47.63999938964844,46.97000122070313,47.18000030517578,1549700.0,0.0169056478336429,1.310346415158845,-0.5151518654451926,57.5367479485522,66.62956477262941,-0.8072121473348588,-1.1056697550553523,-2.758912549831585,-2.6324600650938734,25.538174568059368,0.9099998474121094,1.049927715203438,0.9605009078979521,-0.3383003943004752,2.2593022100963793,0.31110025679873843,1.6099015589971657,-0.7900009155273438,81.7518105903876,16.651872394088386,0.6494006510992141,4,-0.7649993896484375,-1.8700008392333984,-3.655000686645508,-3.285001754760742,0.7399978637695312,1,0.037457886408880814,-1.8181833945033667,46.72999954223633,-1.5200042724609375,47.63999938964844,-1.295082172249043,47.61000061035156,0.037457886408880814
1244,2013-04-17,46.93000030517578,47.4900016784668,46.7599983215332,47.38999938964844,1467000.0,-0.012415828007246943,1.2121191103712952,-1.3529378765609397,52.16668171350897,63.57093778535739,-0.1306166825728141,-0.3816577818650444,-2.1649513426975986,-2.0143358719188456,26.632068403197867,0.7600021362304688,0.9422706222242496,0.27300071716308594,-0.7996279569116638,1.3456293912378356,-0.2633136198742889,0.8093150542004608,0.8400001525878906,19.23082566115248,-42.18487892661962,0.5363143370373746,4,-0.17499923706054688,-1.2800006866455078,-3.0400009155273438,-2.6950016021728516,0.700000762939446,2,0.07308758327021558,1.310346415158845,47.52000045776367,-1.8181833945033667,46.72999954223633,-1.5200042724609375,47.63999938964844,0.07308758327021558
1245,2013-04-18,47.11000061035156,47.540000915527344,47.02999877929688,47.02999877929688,1696800.0,0.0038355061582202588,-11.74976158687983,-0.17391737017562683,51.355929682908425,61.28286434506031,-0.24025404687670715,-0.481600731429225,-2.3542916160387506,-2.1674346640585185,26.825307289677564,0.6100006103515625,0.8558644525205636,0.38650093078613423,-0.620073516309894,1.3930753778821625,-0.1167862927618799,0.8897881543341484,0.6397998046874989,36.5385320764406,-19.972235493386833,0.5032872235480131,4,-0.2800006866455078,-1.460000991821289,-3.105001449584961,-2.875001907348633,0.9799995422363281,3,0.052642740609334604,1.2121191103712952,46.93000030517578,1.310346415158845,47.52000045776367,-1.8181833945033667,46.72999954223633,0.052642740609334604
1246,2013-04-19,48.06999969482422,48.2599983215332,47.29999923706055,47.29999923706055,1679800.0,0.020377819402144448,-1.4935026331303785,9.624785428190823,60.63830650678184,59.849859482930555,-0.9996839992429258,-1.3144585943585412,-3.3171812546289843,-3.107131195600175,27.226572166890143,1.1499977111816406,0.8003015290805209,1.2229999542236314,0.19104477473072734,2.2549551337165354,0.7070223644771758,1.738977543970087,-1.3100013732910156,87.58177919617034,30.606599717394246,0.5159775897464535,4,-0.8299999237060547,-2.1750011444091797,-4.02500057220459,-3.835000991821289,0.5100021362304688,4,0.024547541349429824,-11.74976158687983,47.11000061035156,1.2121191103712952,46.93000030517578,1.310346415158845,47.52000045776367,0.024547541349429824
1247,2013-04-22,47.88000106811523,48.11999893188477,47.68999862670898,48.02000045776367,1509500.0,-0.003952540626486645,1.5294408042365815,-0.18181728106376419,59.19882321712466,59.2351560190893,-0.6946100152452814,-1.0640250907727378,-3.1304062601061347,-2.888627463279363,27.177868283023756,0.43000030517579546,0.7183652290709901,0.9600011825561481,-0.1484928709343194,2.0684952360466156,0.4057541558109108,1.5142482093013854,-1.090002746582023,74.66684977213495,16.191719079195423,0.5542470267452342,4,-0.5500011444091726,-1.9850025177001882,-3.810002326965325,-3.6450023651122976,-0.420001983642571,0,0.018588123846996485,-1.4935026331303785,48.06999969482422,-11.74976158687983,47.11000061035156,1.2121191103712952,46.93000030517578,0.018588123846996485
1248,2013-04-23,47.77999877929688,48.11999893188477,47.4000015258789,47.52999877929688,1852400.0,-0.002088602476764345,-1.8235496514375311,-1.785722070844596,61.47917259345128,59.02252583853931,-0.4139628915280724,-0.8982386925977934,-3.0267966228447776,-2.760252482221297,26.774306691153555,0.7199974060058736,0.7089171661950218,0.788998985290533,-0.34995572805249964,1.9279536986335657,0.21952162861902025,1.3584763419620458,-0.9606004577636753,68.00003051757861,5.934226259936622,0.5694773566715153,4,-0.2849998474121165,-1.7449989318847727,-3.702500343322761,-3.5450000762939524,-0.8199996948242259,1,0.010464629819468607,1.5294408042365815,47.88000106811523,-1.4935026331303785,48.06999969482422,-11.74976158687983,47.11000061035156,0.010464629819468607
1249,2013-04-24,48.18999862670898,50.290000915527344,48.06000137329102,48.709999084472656,3140100.0,0.008580993258412217,-4.71798445745371,-2.080001831054716,62.630770151875,58.160902033862406,-0.7088136327190284,-1.255245254584139,-3.4183567122424563,-3.1460733419304603,26.67557728280268,2.5100021362304616,0.6559831589576177,1.1244989395141545,-0.123969412086808,2.372967291115117,0.5002647637136732,1.7487331153146357,-1.3417883051757684,35.5827940883929,-26.685322969413072,0.6242341758004822,4,0.32000160217285867,-0.8349990844726491,-4.149999618530266,-3.9549999237060476,-2.209999084472649,2,0.0014525772321858366,-1.8235496514375311,47.77999877929688,1.5294408042365815,47.88000106811523,-1.4935026331303785,48.06999969482422,0.0014525772321858366
1250,2013-04-25,48.11999893188477,48.43999862670898,47.88000106811523,48.27999877929688,1959000.0,-0.0014525772321853925,1.3333253860399223,0.307691743388471,65.67396919544639,58.26531091348133,-0.6245398558293473,-1.1289259388097648,-3.327126731189985,-3.0550899706849037,26.844097784442546,0.55999755859375,0.6925847375679695,0.981999206542973,-0.3362228747385956,2.3002212878245416,0.32288816590219227,1.6411102471837538,-1.134116986591799,27.42472356218551,-37.29791051442042,0.6591110406407839,4,0.3900012969970632,-0.5599975585937571,-3.9799995422363352,-3.885000228881843,-1.0999984741211009,3,-0.010182831975186657,-4.71798445745371,48.18999862670898,-1.8235496514375311,47.77999877929688,1.5294408042365815,47.88000106811523,-0.010182831975186657
1251,2013-04-26,48.08000183105469,48.18999862670898,47.84000015258789,48.099998474121094,1282100.0,-0.0008311949650435801,2.5000381475549194,0.1249791383544334,61.945404266732,59.18064503070897,-0.5761533928147955,-1.053968905430736,-3.1811406245020066,-2.994128744196125,26.64651983800981,0.34999847412108664,0.6993059549827194,0.8855020523071317,-0.49422325602159844,2.265227360635862,0.19563939814276665,1.5753647064714968,-0.9619551269523399,23.529427293702902,-36.97744190338069,0.6898626541643649,4,0.44499778747558594,-0.1550006866455078,-3.7175025939941406,-3.845003128051758,-1.1700019836425781,4,0.00020795177105714657,1.3333253860399223,48.11999893188477,-4.71798445745371,48.18999862670898,-1.8235496514375311,47.77999877929688,0.00020795177105714657
1252,2013-04-29,48.13000106811523,48.31999969482422,47.97000122070313,48.15999984741211,875000.0,0.0010399175365307656,-1.0000000000000406,1.5001907668832244,65.94984970224161,60.11543411445224,-0.4544704261621675,-1.0424258619199378,-3.1259307874989872,-3.022500635842512,26.491457920496273,0.34999847412108664,0.6112795901746964,0.8625011444091726,-0.5543730617256202,2.2793753505439653,0.1540640413417762,1.570938247476569,-0.8850761955558824,25.259505066024573,-34.34235754701584,0.7084371030673948,4,0.39499855041504617,-0.11499977111815696,-3.722501754760735,-3.8950023651122976,-1.6399993896484304,0,0.009349693599686404,2.5000381475549194,48.08000183105469,1.3333253860399223,48.11999893188477,-4.71798445745371,48.18999862670898,0.009349693599686404
1253,2013-04-30,48.83000183105469,48.86000061035156,47.79999923706055,48.0099983215332,1726400.0,0.014543959015267838,1.409091106130818,-27.3345625635744,66.37170830314778,61.693770402189884,-1.060643669293448,-1.6547865469703424,-3.7139654141525185,-3.699298404044143,26.623266450596226,1.0600013732910156,0.5862645595078106,1.4530017852783175,-0.09235657592744673,2.9983601464840817,0.6803226046754318,2.225680965881203,-1.4632739167766218,41.36553814005291,-16.26292533262501,0.7726791806028837,4,-0.17000198364257812,-0.8150005340576172,-4.155001640319824,-4.555002212524414,-2.75,1,-0.028056577825289808,-1.0000000000000406,48.13000106811523,2.5000381475549194,48.08000183105469,1.3333253860399223,48.11999893188477,-0.028056577825289808
1254,2013-05-01,48.06000137329102,48.86999893188477,47.88000106811523,48.65999984741211,1110800.0,-0.015769003253937264,-1.0624975164707648,-0.7317023246293393,53.886018896926124,61.97489142596962,-0.1268337898955707,-0.7856645013907269,-2.841539211333121,-2.9173624896755754,27.85006518408732,0.9899978637695455,0.669727034439731,0.5945013046264691,-0.8902923425501754,2.0792949518031136,-0.14789551896185316,1.3368981282147914,-0.576342538962983,24.299271998688532,-27.60233509002031,0.7423968235883239,5,0.7349987030029226,-0.04500007629395242,-3.310002326965339,-3.710002899169929,-1.7299995422363352,2,-0.022888103566091167,1.409091106130818,48.83000183105469,-1.0000000000000406,48.13000106811523,2.5000381475549194,48.08000183105469,-0.022888103566091167
1255,2013-05-02,48.68000030517578,48.68000030517578,48.09000015258789,48.09000015258789,1335300.0,0.012900518397182426,1.0,-0.9833360883994877,58.150480903186825,61.69846635890352,-0.5595506524677987,-1.3006545810513472,-3.332710100594099,-3.522497875553995,29.14316164554632,0.6199989318847585,0.6889565836648188,1.1055002212524414,-0.40077494793135315,2.611775390436236,0.3523626366605441,1.8586378058443387,-1.0840877875997705,82.24311393470038,34.082363353433465,0.7531375845918974,5,0.16500091552734375,-0.6649990081787109,-3.755000114440918,-4.155000686645508,-1.6300010681152344,3,-0.05546427169295609,-1.0624975164707648,48.06000137329102,1.409091106130818,48.83000183105469,-1.0000000000000406,48.13000106811523,-0.05546427169295609
1256,2013-05-03,49.20000076293945,49.2599983215332,48.6500015258789,48.95000076293945,1244600.0,0.010682014266717,2.297323490597201,0.42372870397310314,70.61771370272876,62.96723196841508,-1.0084534101757825,-1.6633592527096255,-3.7184076527389465,-4.0246197570494004,31.217518613558536,0.609996795654304,0.8093986175494337,1.4715005874633817,-0.038429107477796265,2.9814302824045598,0.7165357399927927,2.2264654349339708,-1.496324709445389,95.89057560159904,43.90789499046362,0.7549648474705887,5,-0.3549995422363281,-1.1849994659423828,-4.27500057220459,-4.67500114440918,-2.5400009155273438,4,-0.044308948605096266,1.0,48.68000030517578,-1.0624975164707648,48.06000137329102,1.409091106130818,48.83000183105469,-0.044308948605096266
1257,2013-05-06,49.31999969482422,49.4000015258789,48.93000030517578,49.20000076293945,1647100.0,0.0024390026427631994,2.357120475198005,0.4799957275390625,66.91729916356257,63.57146825398301,-1.008792817507178,-1.6605736177766985,-3.7105788189467717,-4.132247701746522,32.78851489794275,0.4700012207031179,0.9404426147502534,1.4594995498657255,-0.12426713953139767,3.0432662392628487,0.6676162051671639,2.251382894564287,-1.5128706468488247,94.9998927117933,44.850257340891716,0.7918833446985611,5,-0.27499961853027344,-1.3049983978271484,-4.284999847412109,-4.755001068115234,-2.3199996948242188,0,-0.04886455519716926,2.297323490597201,49.20000076293945,1.0,48.68000030517578,-1.0624975164707648,48.06000137329102,-0.04886455519716926
1258,2013-05-07,49.4900016784668,49.5,49.06999969482422,49.29999923706055,1120600.0,0.003446917775638658,3.095258855585831,1.583367771879073,76.12247519472504,65.07054659207746,-1.017749270730647,-1.66883492289125,-3.7423392317547055,-4.282856724282155,34.359279241825526,0.43000030517578125,0.9366151641850351,1.472501373291017,-0.10331482922605062,3.0483175758080847,0.6845932720324868,2.2604094745495473,-1.5835577557893217,99.38281925151823,43.44995061599485,0.7879081012585327,5,-0.8400020599365234,-1.4750003814697266,-4.230002403259277,-4.9250030517578125,-2.680000305175774,1,-0.06061830467274576,2.357120475198005,49.31999969482422,2.297323490597201,49.20000076293945,1.0,48.68000030517578,-0.06061830467274576
1259,2013-05-08,49.4000015258789,49.4900016784668,49.04999923706055,49.41999816894531,802500.0,-0.0018185522233888918,4.499904634751097,-0.10524413748799114,73.80459540396168,65.97394950413471,-0.8247962222545837,-1.4632605811785524,-3.5145497208851495,-4.168041892627009,35.233494135691586,0.44000244140625,0.9602603579483002,1.2615011215209861,-0.3501188974695353,2.8731211405115076,0.45569111202572543,2.067311131016247,-1.3982153234874275,92.90790886930688,33.09572767885204,0.8058100094952615,5,-0.7500019073486257,-1.3850002288818288,-4.025001525878899,-4.835002899169915,-2.470001220703118,2,-0.06720646947925668,3.095258855585831,49.4900016784668,2.357120475198005,49.31999969482422,2.297323490597201,49.20000076293945,-0.06720646947925668
1260,2013-05-09,48.61999893188477,49.43999862670898,48.5,49.2400016784668,1265900.0,-0.015789525706502494,-1.1860417664697054,31.005341472708963,55.93951522871301,65.30662849991039,0.037537555670375866,-0.6363371216811871,-2.6161980915524126,-3.355533011533204,35.53242908316465,0.9399986267089773,0.9632659100650827,0.4309986114501996,-1.1741765471129,2.036173770013299,-0.3715889678313502,1.2335861907317494,-0.5266841409678662,11.999893188477273,-42.46964898427417,0.8025875792815503,5,0.030000686645500707,-0.6049976348877024,-3.0624990463256907,-4.055000305175788,-1.520000457763679,3,-0.04709990027022226,4.499904634751097,49.4000015258789,3.095258855585831,49.4900016784668,2.357120475198005,49.31999969482422,-0.04709990027022226
1261,2013-05-10,49.0,49.02000045776367,48.540000915527344,48.72000122070313,929300.0,0.007815735838406779,2.0,-0.45160893373530414,61.61823772194699,64.82533827987764,-0.2215344937753656,-0.9583619642814796,-2.884534245816667,-3.703681536555287,35.81791907180764,0.4799995422363281,0.9363484443951151,0.742999649047853,-0.8793850805314207,2.3653843786271267,-0.06819271574178742,1.5541920138374934,-0.8188177640986751,50.0,-1.8356235462584323,0.8111923647896372,5,-0.35000038146972656,-0.9849987030029297,-3.3525009155273438,-4.435001373291016,-1.5699996948242188,4,-0.039795933937539885,-1.1860417664697054,48.61999893188477,4.499904634751097,49.4000015258789,3.095258855585831,49.4900016784668,-0.039795933937539885
1262,2013-05-13,48.91999816894531,49.13000106811523,48.70000076293945,48.86000061035156,887800.0,-0.0016326904296875,-1.2631758588149886,0.2142779291553188,61.87498609225844,64.32570247866772,-0.01976540008031691,-0.7440251451249225,-2.6966529030070348,-3.591330295276393,36.9419772149123,0.43000030517577414,0.8962892702282161,0.5534978866577163,-0.9241003023506096,2.031096075666042,-0.1853012078464431,1.2922969811618756,-0.654463185858944,41.99981689453125,-7.469274838959606,0.7387990945041616,5,-0.2299976348876953,-0.8299980163574219,-3.187498092651367,-4.354999542236328,-2.3199996948242188,0,-0.046197841498854864,2.0,49.0,-1.1860417664697054,48.61999893188477,4.499904634751097,49.4000015258789,-0.046197841498854864
1263,2013-05-14,49.29999923706055,49.33000183105469,48.84000015258789,48.91999816894531,1143900.0,0.007767806262030108,1.2272486887164593,6.333608850457782,61.63521610200683,65.18672439034334,-0.3644075336504642,-1.0370034486844446,-2.963424118277892,-3.9380405384008554,38.19004462113654,0.4900016784667969,0.9101822200267335,0.844499015808104,-0.6328454368958489,2.321843468512057,0.10582678945613111,1.583171242160077,-0.953485616676538,80.80786674013478,28.36023944056761,0.7386722263519759,5,-0.5049991607666016,-1.0449981689453125,-3.527499198913574,-4.7350006103515625,-3.9199981689453196,1,-0.046653129262759885,-1.2631758588149886,48.91999816894531,2.0,49.0,-1.1860417664697054,48.61999893188477,-0.046653129262759885
1264,2013-05-15,50.36000061035156,50.36999893188477,49.11999893188477,49.31000137329102,1410800.0,0.021501042387322755,1.3364575943071353,2.763148120262994,69.44443892550157,66.44160861504498,-1.1888659175686627,-1.9255882101754338,-3.9103731900671477,-4.954896168782845,40.18267074841045,1.25,0.93046951839613,1.7330003738403335,0.20578597568743362,3.2602147719932333,0.96939317476388,2.496607572916787,-1.9357474981618168,99.46533009389836,42.04097330430601,0.7636071990764512,5,-0.9250011444091797,-1.9750003814697266,-4.562500953674316,-5.795001983642578,-4.819999694824219,2,-0.07049243832476904,1.2272486887164593,49.29999923706055,-1.2631758588149886,48.91999816894531,2.0,49.0,-0.07049243832476904
1265,2013-05-16,49.59000015258789,50.18999862670898,49.27999877929688,50.18999862670898,1979500.0,-0.015289921533587103,2.033340538890962,-0.5714275334149529,61.633252356850655,65.44333513216964,-0.3086667385759583,-1.012160073240814,-3.0307132669213104,-4.15121829210667,42.21827029800884,1.0800018310546804,0.8805899393609025,0.8389999389648466,-0.5675549579949433,2.2455548359246364,0.13572249048495166,1.5422773874447415,-1.0490022912164463,57.377069683963235,-4.155702946382874,0.7032774484798933,5,-0.1550006866455078,-1.0400009155273438,-3.5124998092651367,-4.780000686645508,-4.400001525878913,3,-0.05363984350125672,1.3364575943071353,50.36000061035156,1.2272486887164593,49.29999923706055,-1.2631758588149886,48.91999816894531,-0.05363984350125672
1266,2013-05-17,49.25,49.7599983215332,48.81999969482422,49.6500015258789,1283500.0,-0.006856224068193417,2.0322775152589094,0.6666709052299593,58.259566689303576,64.48136485725198,0.0437750829282777,-0.6105265929823389,-2.5721049668136047,-3.776940514023096,43.18197741992254,0.9399986267089844,0.9728800908368171,0.4399997711181669,-0.9451092510364418,1.8251087932727756,-0.25255473995913746,1.1325542821954713,-0.5992620743977568,32.9341221618163,-31.816055164659083,0.692554511077303,5,0.1849994659423828,-0.7000007629394531,-3.0624990463256836,-4.329999923706055,-4.270000457763672,4,-0.043654853317338205,2.033340538890962,49.59000015258789,1.3364575943071353,50.36000061035156,1.2272486887164593,49.29999923706055,-0.043654853317338205
1267,2013-05-20,48.77000045776367,49.27999877929688,48.68999862670898,49.25,972500.0,-0.009746183598707159,1.1851974822862825,1.1999942779759507,49.54267308728957,61.52805351198137,0.48897344665383713,-0.06369762584768068,-1.981465207966835,-3.2654258772723637,44.10788525361333,0.5900001525879048,0.9778368434230487,-0.08449974060058452,-1.3992020172790092,1.2302025360778401,-0.7418508789398004,0.5728513977386314,1.5999984741211009,4.7620128882252315,-60.34592291875302,0.6573511383392137,5,0.6649990081787109,-0.220001220703125,-2.567500114440918,-3.835000991821289,-3.1300010681152344,0,-0.027475910190904562,2.0322775152589094,49.25,2.033340538890962,49.59000015258789,1.3364575943071353,50.36000061035156,-0.027475910190904562
1268,2013-05-21,48.27999877929688,48.97000122070313,48.13999938964844,48.849998474121094,1790700.0,-0.010047194461093922,1.049374111087022,1.187500496705832,51.75156885244011,59.077717228478974,0.8820422618678592,0.4908495362551264,-1.3887493028919167,-2.739732258546667,45.30855460923053,0.8300018310546946,0.8413341700894463,-0.5995014190673729,-1.8453871486736872,0.6463843105389415,-1.22244428387053,0.023441445735784328,2.0564001464843713,6.278000824522478,-61.3485147856903,0.6229428648031557,5,0.9750003814697195,0.28499984741210227,-2.077498435974128,-3.3449993133544993,-2.279998779296882,1,-0.03479702459926726,1.1851974822862825,48.77000045776367,2.0322775152589094,49.25,2.033340538890962,49.59000015258789,-0.03479702459926726
1269,2013-05-22,48.2599983215332,49.06000137329102,47.9000015258789,48.22000122070313,1500200.0,-0.0004142596990340808,-2.4117818655087584,-0.07017038990241242,46.30280708753167,58.00697187945882,0.8083321187830279,0.5442679847469094,-1.272208761015598,-2.682676115045602,44.530207817707456,1.1599998474121236,0.7293162704750742,-0.6230018615722628,-1.8611008801098237,0.6150971569652981,-1.2420513708410397,-0.003952352303485895,1.9885446228027348,15.72040399194446,-47.98939851306355,0.6190495092687803,5,0.8750019073486328,0.30500030517578125,-2.057497978210449,-3.3249988555908203,-2.329998016357422,2,-0.0596766960958004,1.049374111087022,48.27999877929688,1.1851974822862825,48.77000045776367,2.0322775152589094,49.25,-0.0596766960958004
1270,2013-05-23,47.63000106811523,48.0,47.52000045776367,47.95000076293945,1618400.0,-0.01305423280831064,1.2857220708446866,-8.000572246067406,36.44216426760548,55.209630384531984,1.4339222017826572,1.197046834854433,-0.529402251102546,-2.013641255139369,43.80169547225666,0.7399978637695312,0.531567213494192,-1.228499221801762,-2.5469556223797767,0.08995717877625253,-1.8877274220907694,-0.5692710215127548,2.4776293911132896,4.910746216804122,-52.46763096633189,0.659228200289006,5,1.3149986267089915,1.0699977874756001,-1.4275007247924734,-2.6950016021728445,-1.220001220703118,3,-0.04387990984083734,-2.4117818655087584,48.2599983215332,1.049374111087022,48.27999877929688,1.1851974822862825,48.77000045776367,-0.04387990984083734
1271,2013-05-24,48.09000015258789,48.18000030517578,47.4000015258789,47.52000045776367,1021400.0,0.009657759272665656,1.0799967447916856,-1.7812507450587307,39.96739154109195,52.775453212180146,0.928954255088982,0.777708736982234,-0.8708551635953157,-2.4363216758317208,43.17864646387424,0.7799987792968821,0.35531949900803994,-0.7690000534057617,-2.0862205875027087,0.5482204806911852,-1.4276103204542352,-0.11038978635728824,1.810619906523442,36.702108232047664,-15.259868871000066,0.6586102670484726,5,0.7950000762939453,0.7449989318847656,-1.8500003814697266,-3.155000686645508,-1.4900016784667969,4,-0.060303628959811006,1.2857220708446866,47.63000106811523,-2.4117818655087584,48.2599983215332,1.049374111087022,48.27999877929688,-0.060303628959811006
1272,2013-05-28,48.58000183105469,49.0,48.31000137329102,48.540000915527344,1311100.0,0.010189263400125492,-1.7599945068359875,0.07017708235735032,42.94574679551061,50.69884551145835,0.4309737194172243,0.3406119034149455,-1.2435216691376212,-2.9084498101659335,42.73213167932949,0.9099998474121094,0.35162275307075674,-0.3014984130859375,-1.581124798463236,0.978127972291361,-0.9413116057745867,0.3383147796027117,1.0705563747333997,71.08436226758477,24.083088322312477,0.639813192688651,5,0.30499839782714844,0.30499839782714844,-2.012502670288086,-3.400003433227539,-2.0,1,-0.07410461410310332,1.0799967447916856,48.09000015258789,1.2857220708446866,47.63000106811523,-2.4117818655087584,48.2599983215332,-0.07410461410310332
1273,2013-05-29,47.459999084472656,48.38999938964844,47.4000015258789,48.36999893188477,1126600.0,-0.02305481071155646,1.0842043551761535,-22.74947549113121,37.032088288692634,47.09747321847958,1.4108950841648777,1.425817349448259,-0.025805660868847724,-1.774030733391335,41.41646751424245,1.1800003051757884,0.25396288325142535,-1.3530010223388658,-2.782172706868053,0.07617066219032154,-2.067586864603463,-0.6384151800742686,1.9655034533245157,3.614311090889015,-36.02768784277476,0.7145858422645948,5,1.335000991821282,1.4250011444091797,-0.8474998474121094,-2.280000686645508,-1.0900001525878835,2,-0.03834807690545583,-1.7599945068359875,48.58000183105469,1.0799967447916856,48.09000015258789,1.2857220708446866,47.63000106811523,-0.03834807690545583
1274,2013-05-30,46.959999084472656,47.7400016784668,46.91999816894531,47.599998474121094,992300.0,-0.010535187729567075,-1.2777836646462934,0.7032961505086908,38.472236718643586,44.52402703645657,1.5398134596146917,1.9385742596078899,0.5478022681897841,-1.2665270141526008,39.81203950606148,0.8200035095214844,0.1403797050369775,-1.7980009078979506,-3.4207426448273353,-0.17525917096856602,-2.609371776362643,-0.9866300394332583,2.2629533521326906,1.9231192458643582,-39.51285366811149,0.811370868464693,5,1.3799991607666016,1.6849994659423828,-0.19499969482421875,-1.7800006866455078,-0.5699996948242188,3,-0.020442911055977397,1.0842043551761535,47.459999084472656,-1.7599945068359875,48.58000183105469,1.0799967447916856,48.09000015258789,-0.020442911055977397
1275,2013-05-31,45.97999954223633,46.86999893188477,45.97000122070313,46.75,1538200.0,-0.020868815190423717,-1.278483579840982,1.2031268626469256,30.64103974862148,41.45530182082523,2.183500982767285,2.8521566856393434,1.5657493829411138,-0.2776206994571524,38.321583250329624,0.9899978637695241,-0.03698703121234814,-2.643000411987302,-4.6874966634888935,-0.5985041604857102,-3.665248537738094,-1.6207522862365096,2.9665983822498134,0.32997774129520274,-38.36940675199106,1.0222481257507952,5,1.645000457763679,2.1900005340576243,1.952500343322754,0.21500015258789062,0.6199989318847656,4,-0.0010874127350657403,-1.2777836646462934,46.959999084472656,1.0842043551761535,47.459999084472656,-1.7599945068359875,48.58000183105469,-0.0010874127350657403
1276,2013-06-03,47.02000045776367,47.02000045776367,45.38000106811523,46.11000061035156,1902100.0,0.022618549932172494,2.604394867344944,-1.181817281063755,39.15527157272982,40.301146096985256,0.8872082196774613,1.7291142688745538,0.582366173807813,-1.3048122556995452,36.54643576699314,1.6399993896484446,-0.3623401811403113,-1.4939994812011719,-3.638951487401215,0.6509525249988712,-2.5664754843011934,-0.4215234781011503,1.509873928192846,45.30386391010811,6.731891915287555,1.0724760031000218,6,0.20000076293945312,0.8549995422363281,1.015000343322754,-0.8250007629394531,-0.060001373291015625,0,-0.012973215746765132,-1.278483579840982,45.97999954223633,-1.2777836646462934,46.959999084472656,1.0842043551761535,47.459999084472656,-0.012973215746765132
1277,2013-06-04,46.90999984741211,47.4000015258789,46.27000045776367,47.04999923706055,1715800.0,-0.0023394429876786305,1.6904660266482878,-0.15384550892681229,35.924629898220914,38.54259732429423,0.7885452995437845,1.738436877606759,0.7224385228441008,-1.1876213738189136,34.42619058694495,1.1300010681152273,-0.6138835102405338,-1.4835000991821303,-3.7071370674374933,0.7401368690732326,-2.595318583309812,-0.37168161505444886,1.1158948076897985,50.830552573781596,16.87405238872094,1.1118184841276801,6,0.3100013732910156,0.9650001525878906,1.3150005340576172,-0.7150001525878906,0.6599998474121094,1,-0.006608428358545804,2.604394867344944,47.02000045776367,-1.278483579840982,45.97999954223633,-1.2777836646462934,46.959999084472656,-0.006608428358545804
1278,2013-06-05,46.4900016784668,46.81000137329102,46.33000183105469,46.7599983215332,1087400.0,-0.00895327585400707,1.594572860176857,1.9285558583106268,25.35033246170366,36.214544588091115,1.0369797432610142,2.026034661058084,1.1701822257243606,-0.7637601950920754,32.12668674803981,0.5799980163574219,-0.8485458608563548,-1.7534982681274442,-4.068559076699067,0.5615625404441786,-2.911028672413252,-0.5959678638416364,1.1125500027172421,47.03391200336227,20.481320108712744,1.1575304042858114,6,0.6999988555908203,1.3849983215332031,1.779998779296875,-0.2950019836425781,0.9699974060058594,2,0.0019359034058623603,1.6904660266482878,46.90999984741211,2.604394867344944,47.02000045776367,-1.278483579840982,45.97999954223633,0.0019359034058623603
1279,2013-06-06,46.08000183105469,46.5,45.56000137329102,46.4900016784668,1251800.0,-0.008819097281341115,3.3721223197096926,1.5185368334793297,26.56877479998313,35.117501313910864,1.2351124376668992,2.292071179112476,1.59277452773577,-0.34138464387719125,29.995943950440147,0.9399986267089773,-1.0040600390998833,-1.9974981307983413,-4.436210664059253,0.4412144024625704,-3.216854397428797,-0.7781418641678854,1.3199996948242116,34.6534952627895,11.504285189554793,1.219356266630455,6,1.1099987030029297,1.7949981689453125,2.2574987411499023,0.1999988555908203,1.4199981689453125,3,0.006293339611689097,1.594572860176857,46.4900016784668,1.6904660266482878,46.90999984741211,2.604394867344944,47.02000045776367,0.006293339611689097
1280,2013-06-07,46.33000183105469,46.709999084472656,46.13999938964844,46.43000030517578,1021600.0,0.005425347006638326,-1.374982118731622,0.24389880813926443,30.27028671052541,34.0400452216257,0.8731343151424795,1.9623232120367504,1.3594988545704894,-0.5791858968763677,28.8237416406682,0.6299972534179688,-1.15013776400869,-1.632998275756833,-4.1772179221427095,0.9112213706290433,-2.9051080989497677,-0.36088845256389845,0.7467996215820207,47.02973008190302,24.08063676550678,1.2721098231929382,6,0.8599987030029297,1.5449981689453125,2.0749988555908203,-0.05000114440917969,0.9799995422363352,4,0.0012950044511661485,3.3721223197096926,46.08000183105469,1.594572860176857,46.4900016784668,1.6904660266482878,46.90999984741211,0.0012950044511661485
1281,2013-06-10,47.04999923706055,47.04999923706055,46.13000106811523,46.52000045776367,1521000.0,0.015540629776605197,2.471699199631512,-5.300068665598535,38.74344660921321,33.57312297870376,-0.011064946275297416,1.1475833896060905,0.6559103260199137,-1.2841110078224602,27.44084386460099,0.9199981689453196,-1.2505696745553294,-0.8155008316040053,-3.3417871138324813,1.7107854506244706,-2.0786439727182398,0.4476423095102291,-1.6699981689453196,80.97813805471212,53.42641447269746,1.2631431411142366,6,-0.16499900817871094,0.8250007629394531,1.3800020217895508,-0.7699985504150391,0.6500015258789062,0,-0.009564309675588523,-1.374982118731622,46.33000183105469,3.3721223197096926,46.08000183105469,1.594572860176857,46.4900016784668,-0.009564309675588523
1282,2013-06-11,46.65999984741211,46.93000030517578,46.31999969482422,46.65999984741211,1318200.0,-0.008289041359670013,1.259257689427655,0.0,39.25729738207444,33.82036843352396,0.08710020742434921,1.433061979815335,1.0671517831817852,-0.8757253006209282,25.88289827221395,0.7299995422363281,-1.2498724540178117,-1.0925003051757827,-3.622362636492049,1.4373620261404838,-2.357431470833916,0.17243086048235057,-1.2465988159179773,73.8255067922189,41.78243982957626,1.2649311656581332,6,-0.09999847412109375,1.2150001525878906,1.7700014114379883,-0.37999916076660156,1.25,1,0.006429473597119761,2.471699199631512,47.04999923706055,-1.374982118731622,46.33000183105469,3.3721223197096926,46.08000183105469,0.006429473597119761
1283,2013-06-12,47.0,47.11999893188477,46.56999969482422,46.90999984741211,1658200.0,0.007286758544787109,2.333348746344126,100.0,41.98474023405557,34.21064660190307,-0.3632080170690628,0.9611978885473036,0.7537495932820306,-1.197251136216508,23.974557097330663,0.549999237060554,-1.3033741088971738,-0.6375001907348619,-3.0787237606465254,1.8037233791768017,-1.8581119756906972,0.5831115942209735,-1.5538670043945402,92.30774873821309,55.79579376644817,1.2206117849558327,6,-0.6099987030029368,0.875,1.5300006866455078,-0.7199993133544922,1.2900009155273438,2,0.012127653081366319,1.259257689427655,46.65999984741211,2.471699199631512,47.04999923706055,-1.374982118731622,46.33000183105469,0.012127653081366319
1284,2013-06-13,46.81000137329102,46.91999816894531,46.13999938964844,46.77999877929688,1238600.0,-0.004042523972531464,5.240085450522976,0.3333615903022083,44.47439422386839,35.74768598804162,-0.21984298245600087,0.9187055400785056,0.9799699976025309,-0.9933679072426642,21.324608907359067,0.8600006103515625,-1.4312562412001597,-0.649998855590816,-2.750153761696488,1.450156050514856,-1.7000763086436521,0.40007859746202,-1.2969137402343875,68.68704772620478,27.0137584929397,1.0500774530528358,6,-0.4200000762939595,1.0649986267089773,1.5224990844726491,-0.38500022888184304,1.009998321533196,3,0.013885872508273556,2.333348746344126,47.0,1.259257689427655,46.65999984741211,2.471699199631512,47.04999923706055,0.013885872508273556
1285,2013-06-14,46.93000030517578,47.40999984741211,46.7400016784668,46.9000015258789,1037800.0,0.0025635319026764414,-2.8285776566757495,0.9998728544185458,41.80790838689445,36.04242341183768,-0.2133486360955601,0.6210499093497219,0.8915641220740866,-1.0970467991949135,18.31341621365452,0.6699981689453125,-1.419288964469601,-0.39699993133545064,-2.2517696446914073,1.457769782020506,-1.3243847880134254,0.5303849253425241,-1.3526362201660191,62.50000000000021,19.363535810045207,0.9273848566779774,6,-0.44499969482421875,0.9449996948242188,1.4025001525878906,-0.4799995422363281,0.75,4,0.012145742406086457,5.240085450522976,46.81000137329102,2.333348746344126,47.0,1.259257689427655,46.65999984741211,0.012145742406086457
1286,2013-06-17,47.099998474121094,47.29999923706055,46.86000061035156,47.1500015258789,845900.0,0.003622377324522752,1.5142888283378746,-1.666836215665696,39.0532207131458,36.390044613496,-0.4143824657844064,0.2969448337428702,0.7680362278952515,-1.2348809043820665,16.09722429788572,0.4399986267089844,-1.3850634668256774,-0.11950168609619283,-1.739331901838618,1.5003285296462323,-0.9294167939674054,0.6904134217750197,-1.4126762433671942,75.59045184622269,34.50253171031029,0.809915107871214,6,-0.6149978637695312,0.7750015258789062,1.2325019836425781,-0.6499977111816406,-0.779998779296875,0,0.004458660424061733,-2.8285776566757495,46.93000030517578,5.240085450522976,46.81000137329102,2.333348746344126,47.0,0.004458660424061733
1287,2013-06-18,47.43000030517578,47.45000076293945,46.93000030517578,47.11000061035156,625100.0,0.007006408529630859,1.8888865341414827,-6.399603295698194,49.74875367252865,39.10098030358767,-0.7407644650078637,-0.1460835053902798,0.47124415802689157,-1.5346246839793238,13.951246884781712,0.5200004577636719,-1.1776697399316163,0.2775001525878906,-1.17445071471856,1.7294510198943414,-0.44847528106533474,1.003475586241116,-1.6393174174223901,98.47324909947031,50.470451799246746,0.7259754336532247,6,-0.9249992370605469,0.44499969482421875,0.9025001525878906,-0.9300003051757812,-1.3199996948242188,1,0.0056926092352187485,1.5142888283378746,47.099998474121094,-2.8285776566757495,46.93000030517578,5.240085450522976,46.81000137329102,0.0056926092352187485
1288,2013-06-19,46.599998474121094,47.6500015258789,46.599998474121094,47.290000915527344,837900.0,-0.017499511400258516,-2.043476337903562,-2.156259685764013,47.14285022276636,41.38698868389692,0.11899486050054975,0.5814129539009798,1.336134342800932,-0.6792033861929312,12.845697909983828,1.0500030517578054,-1.130134833480895,-0.46850166320800923,-1.837838896309428,0.9008355698934096,-1.1531702797587187,0.2161669533427002,-0.6765701563528168,30.46347243064096,-22.402782370859615,0.6846686165507095,6,0.29000282287596946,1.2750015258789062,1.7900018692016602,0.11000251770019531,0.04000091552734375,2,0.028111618373088954,1.8888865341414827,47.43000030517578,1.5142888283378746,47.099998474121094,-2.8285776566757495,46.93000030517578,0.028111618373088954
1289,2013-06-20,45.38000106811523,46.61999893188477,45.36000061035156,46.34000015258789,1484900.0,-0.026180202702868804,-1.5199966430664205,1.3912980981866534,45.41285099333879,43.069495826431734,1.3737158518856063,1.6596779406165538,2.557253023628107,0.5579402787705945,12.517449428564461,1.2599983215332102,-1.0748027846303003,-1.544499206542973,-2.9898760942048384,-0.09912231888110767,-2.2671876503739057,-0.8218107627120403,2.270000457763672,0.8733820859219659,-56.21606833593794,0.7226884438309332,6,1.125000000000007,2.484998703002937,3.1449995040893626,1.4099998474121165,1.4199981689453196,3,0.06412516039927407,-2.043476337903562,46.599998474121094,1.8888865341414827,47.43000030517578,1.5142888283378746,47.099998474121094,0.06412516039927407
1290,2013-06-21,45.540000915527344,45.72999954223633,45.08000183105469,45.56999969482422,2279700.0,0.0035257788375093746,2.7142888283378745,0.031248758235382708,36.92578112099684,42.867532994407696,1.2179500613774437,1.4072212696156896,2.3799468567749074,0.41044303145503136,12.86985325094458,0.6499977111816406,-0.8909269669627236,-1.2799993515014663,-2.810324065861657,0.25032536285872453,-2.0451617086815617,-0.5148369943213709,2.1100006103515554,17.89879918659369,-39.000939985603125,0.7651623571800957,6,0.8250007629394531,2.094999313354492,3.3699989318847656,1.3399982452392578,0.9099998474121094,4,0.05006584834124328,-1.5199966430664205,45.38000106811523,-2.043476337903562,46.599998474121094,1.8888865341414827,47.43000030517578,0.05006584834124328
1291,2013-06-24,45.18999862670898,45.56000137329102,44.91999816894531,45.13000106811523,1359900.0,-0.007685601268818343,-1.6666613685131817,-2.0,35.423703389523624,42.44157810634649,1.4263620666910057,1.6114425754913881,2.707251851879967,0.7664091152527064,13.072189654733817,0.6400032043457102,-0.7001589198156495,-1.485001564025886,-3.0576292959099973,0.0876261678582253,-2.2713154299679417,-0.6986876980838304,2.3572029113769517,9.890114496669945,-45.80370349725244,0.7863138659420569,6,1.095001220703132,2.1499996185302805,3.8025007247924876,1.7600002288818501,1.5500030517578196,0,0.05510072480938555,2.7142888283378745,45.540000915527344,-1.5199966430664205,45.38000106811523,-2.043476337903562,46.599998474121094,0.05510072480938555
1292,2013-06-25,44.97999954223633,45.459999084472656,44.70000076293945,45.43999862670898,1682200.0,-0.004647025688301998,2.0399932861328125,-7.6669633774159545,36.73107633558104,41.85783767318266,1.5343445638937183,1.6210205636147705,2.9209819691834014,0.9848838427945594,12.471849868873898,0.7599983215332031,-0.563928684304571,-1.51500053405762,-2.9906624226240694,-0.03933864549117061,-2.2528314783408447,-0.7771695897743953,2.4095697937011664,9.491481589241287,-45.34393474824225,0.7378309442832232,6,1.1950016021728516,2.010000228881836,4.012499809265137,1.9699993133544993,2.279998779296875,1,0.02979102192585903,-1.6666613685131817,45.18999862670898,2.7142888283378745,45.540000915527344,-1.5199966430664205,45.38000106811523,0.02979102192585903
1293,2013-06-26,45.63999938964844,45.9000015258789,45.22999954223633,45.34000015258789,823600.0,0.014673184840572784,-1.5769284378094581,-0.6521735524853732,46.29627251090786,42.06026859396482,0.7388375992000391,0.8618682574024348,2.2469913491242437,0.33456910481332613,12.948589132226429,0.920001983642571,-0.5406428520945497,-0.764000701904294,-2.2133329393168424,0.6853315355082543,-1.4886668206105682,-0.03933458319801986,1.5344044604492169,48.95830849804081,-8.081751134140866,0.7246661187062745,6,0.5350017547607422,1.2400016784667969,3.3524999618530273,1.30999946594239,1.7700004577636719,2,0.010298011108425431,2.0399932861328125,44.97999954223633,-1.6666613685131817,45.18999862670898,2.7142888283378745,45.540000915527344,0.010298011108425431
1294,2013-06-27,46.0,46.38000106811523,45.72999954223633,45.9000015258789,1039100.0,0.007887831182425753,-1.9545359966707958,0.33332909477006045,47.27271007648316,42.6674687816969,0.28145294955175615,0.4492949071283334,1.8959151236142162,-0.01642871570962967,13.827024335717569,0.7400016784667898,-0.4882977280115739,-0.3560001373291044,-1.791320015130232,1.0793197404720232,-1.0736600762296717,0.36165980157146294,0.9764516031249997,77.38089291147666,18.286642115893194,0.7176599389005655,6,0.1750011444091797,0.8800010681152344,2.909998893737793,0.9499988555908274,1.470001220703132,3,0.013913030209748545,-1.5769284378094581,45.63999938964844,2.0399932861328125,44.97999954223633,-1.6666613685131817,45.18999862670898,0.013913030209748545
1295,2013-06-28,45.93000030517578,46.22999954223633,45.93000030517578,46.0,1911000.0,-0.001521732496178707,-7.571444141689374,-0.7000076295108986,39.62963512405189,42.73151482735313,0.2175644530307892,0.5432072425576138,1.9684069665570476,0.054593837245704435,14.177955208089054,0.2999992370605469,-0.4883665626477125,-0.4234998703002901,-1.8617483945716629,1.0147486539710826,-1.1426241324359765,0.29562439183539624,0.8643352307343761,73.21424516691599,16.19052650674473,0.7191242621356857,6,0.24500083923339844,0.9200000762939453,2.919999122619629,1.0199985504150462,1.220001220703118,4,0.018941844678949993,-1.9545359966707958,46.0,-1.5769284378094581,45.63999938964844,2.0399932861328125,44.97999954223633,0.018941844678949993
1296,2013-07-01,46.40999984741211,46.61000061035156,45.9900016784668,46.209999084472656,1155300.0,0.010450675790268482,1.0666552226185253,-2.85716621253406,47.72313208307566,42.50644576185836,-0.41415747529172364,0.015984343168824466,1.4655802170124161,-0.4238166797555607,13.8205440157366,0.6800003051757812,-0.49442742278539953,0.08699970245361044,-1.3172059304753319,1.4912053353825527,-0.6151031140108572,0.789102518918078,0.21678890666039052,89.5287550305076,33.19980555149246,0.702102816464471,7,-0.2349987030029297,0.4400005340576172,2.41249942779541,0.539999008178718,0.8100013732910227,0,0.0008619029445995352,-7.571444141689374,45.93000030517578,-1.9545359966707958,46.0,-1.5769284378094581,45.63999938964844,0.0008619029445995352
1297,2013-07-02,46.599998474121094,46.72000122070313,46.25,46.38999938964844,1013400.0,0.0040939156934640675,1.0888730651204241,1.049991416963894,46.25466479217744,42.40775849179292,-0.8205644656859405,-0.20915298505964586,1.2606166968094783,-0.6101472655351898,13.851029881998567,0.4700012207031321,-0.4876588104949917,0.2924983978271456,-1.0911180164609675,1.6761148121152587,-0.39930980931691096,0.9843066049712021,-1.8999977111816406,91.94613346304953,38.50895072743056,0.6918082071440548,7,-0.8899974822998047,0.2500019073486328,2.2600011825561523,0.35000038146973367,0.44000244140625,1,0.0030043607066523315,1.0666552226185253,46.40999984741211,-7.571444141689374,45.93000030517578,-1.9545359966707958,46.0,0.0030043607066523315
1298,2013-07-03,46.58000183105469,46.58000183105469,45.95000076293945,46.36000061035156,787900.0,-0.0004291125262055884,4.727250658898599,1.0476294277929155,47.77563062474768,42.67028956194947,-0.898153031071729,-0.19190722616770017,1.2683314058532176,-0.5825698351867317,14.003052763178392,0.6499977111816406,-0.47901929993016523,0.2680017471313505,-1.1186958584386417,1.6546993527013427,-0.4253470556536456,0.9613505499163466,-1.839601058959964,85.85867148576365,32.93151063159719,0.6933488027849943,7,-0.8700008392333984,-0.03500175476074219,2.3049983978271484,0.3699970245361399,0.26999664306640625,2,0.014598464228165131,1.0888730651204241,46.599998474121094,1.0666552226185253,46.40999984741211,-7.571444141689374,45.93000030517578,0.014598464228165131
1299,2013-07-05,46.36999893188477,46.81999969482422,45.88999938964844,46.7400016784668,880800.0,-0.00450843475557583,2.5094431968676223,-1.681821334443025,44.676791330916465,43.53151291860719,-0.5955825957740188,0.04314768507042288,1.4501413493592779,-0.3611805056674271,13.336727394347598,0.9300003051757812,-0.5996961974802844,0.04349899291992898,-1.3390428648456236,1.4260408506854816,-0.6477719359628438,0.7347699218027017,-1.590006150817878,51.612837067360914,-0.09915167661213076,0.6912709288827751,7,-0.6099987030029368,-0.14999771118164773,2.470001220703118,0.5799999237060547,0.25,4,0.022428314416289785,4.727250658898599,46.58000183105469,1.0888730651204241,46.599998474121094,1.0666552226185253,46.40999984741211,0.022428314416289785
1300,2013-07-08,46.38999938964844,46.72000122070313,46.13000106811523,46.5099983215332,735600.0,0.0004313232310624304,1.185166608975758,0.3243190300431017,43.05284736136451,44.37919558214507,-0.5390140760460582,0.029378827508978134,1.4038557099648727,-0.3679659435973974,12.900603580941805,0.5900001525879048,-0.6473686629932729,0.06049957275390483,-1.3223346165595729,1.4433337620673825,-0.6309175219028305,0.7519166674106401,-1.5284063320312526,53.7634232179627,4.862384529114266,0.6914170946567371,7,-0.6299991607666016,-0.2149982452392578,2.102499008178711,0.7000007629394531,0.06999969482421875,0,0.02328091927709086,2.5094431968676223,46.36999893188477,4.727250658898599,46.58000183105469,1.0888730651204241,46.599998474121094,0.02328091927709086
1301,2013-07-09,46.599998474121094,46.93999862670898,46.38000106811523,46.68999862670898,887200.0,0.004526818004647604,-1.1132184114873296,0.75000794735665,41.68334482584638,44.929447636618995,-0.5900178002152572,-0.22773799804213724,1.1707591314468004,-0.5214010941187084,12.754850710434107,0.55999755859375,-0.5829895987174822,0.29299869537353374,-1.0546713760465778,1.6406687667936453,-0.38083634033652203,0.9668337310835895,-1.6600691510156267,67.61900955854884,23.95627202220375,0.6738350357100569,7,-0.5149993896484375,-0.42499732971191406,1.297501564025886,0.7950000762939453,-0.7399978637695312,1,0.011802640982128798,1.185166608975758,46.38999938964844,2.5094431968676223,46.36999893188477,4.727250658898599,46.58000183105469,0.011802640982128798
1302,2013-07-10,46.959999084472656,47.02999877929688,46.4000015258789,46.58000183105469,1045300.0,0.007725335239044728,1.4230820018486614,-4.222184546264056,53.98231059423238,45.7834518680995,-0.7147864235982695,-0.5945963066995219,0.7897561738438981,-0.8239265324078673,12.55691650295947,0.629997253417983,-0.4587375231056541,0.6379993438720675,-0.7326953335851698,2.0086940213293047,-0.04734799485655117,1.323346682600686,-1.9000656031509777,93.85967260510442,46.522703403051196,0.6853473387286189,7,-0.5799999237060547,-0.7849979400634766,0.5875015258789062,0.6400012969970703,-1.6800003051757741,2,0.005536672514894647,-1.1132184114873296,46.599998474121094,1.185166608975758,46.38999938964844,2.5094431968676223,46.36999893188477,0.005536672514894647
1303,2013-07-11,47.56999969482422,47.72999954223633,47.36000061035156,47.43999862670898,916400.0,0.012989791785436022,-1.551742281737941,0.3421105467103205,78.00509862114801,49.198161706395595,-1.142356901876063,-1.222376326086902,0.14284188436000989,-1.3740777437127178,12.8441472904315,0.7700004577636719,-0.2650205406004176,1.2194999694824205,-0.23187999605580245,2.6708799350206434,0.493809986713309,1.945189952251532,-2.3524609896645217,91.30435684002116,36.51659541671334,0.725689982769113,7,-0.7600002288818359,-1.3549995422363281,-0.02249908447265625,0.30500030517578125,-2.7399978637695312,3,-0.01114145013027068,1.4230820018486614,46.959999084472656,-1.1132184114873296,46.599998474121094,1.185166608975758,46.38999938964844,-0.01114145013027068
1304,2013-07-12,47.459999084472656,47.790000915527344,47.22999954223633,47.63999938964844,828800.0,-0.002312394598638856,1.3333227370261465,-1.3846063558202242,74.870438670351,53.113806544873285,-0.8978997568300855,-1.1185303438650749,0.23871273278122374,-1.2056968253990021,12.629670160119177,0.5600013732910156,-0.052392248434685484,1.0769994735717745,-0.44509155925144483,2.599090506394994,0.3159539571601613,1.8380449899833877,-1.991214295605296,80.1203697958678,19.812694963181926,0.7610455164116108,7,-0.6199989318847656,-1.2149982452392578,0.07250118255615234,0.41500091552734375,-2.259998321533203,4,-0.01285294189040842,-1.551742281737941,47.56999969482422,1.4230820018486614,46.959999084472656,-1.1132184114873296,46.599998474121094,-0.01285294189040842
1305,2013-07-15,47.5,47.72999954223633,47.33000183105469,47.38999938964844,531000.0,0.0008428343088702217,-2.4783055795130364,-0.6111134658585173,82.53523760196288,56.98181826919408,-0.7730727306631522,-1.1738212230475398,0.1647680677270813,-1.1780295718431546,13.028320818889835,0.3999977111816406,0.06207127315005323,1.0885004043579087,-0.4967507236845563,2.6737515324003738,0.29587484033667266,1.8811259683791448,-1.7526692759334423,79.432556956683,12.22081788241492,0.7926255640212339,7,-0.6599998474121094,-1.2549991607666016,0.032500267028808594,0.375,-1.9199981689453125,0,-0.018526338276110055,1.3333227370261465,47.459999084472656,-1.551742281737941,47.56999969482422,1.4230820018486614,46.959999084472656,-0.018526338276110055
1306,2013-07-16,47.31000137329102,47.47999954223633,46.97999954223633,47.0,649400.0,-0.003999971088610055,-1.8571241730335364,2.8181786655570074,83.00287020947371,61.06495220444923,-0.49392464140154146,-1.0195562084376704,0.30115156395411447,-0.9223773186872535,13.266385860758135,0.5200004577636719,0.14923696334004433,0.8880016326904396,-0.7190826894642512,2.4950859548451305,0.0844594716130942,1.691543793767785,-1.3175502262491676,65.4676436686982,-8.67166695570208,0.8035421610773438,7,-0.4700012207031321,-1.0650005340576243,0.22249889373778586,0.5649986267089773,-2.1500015258789134,1,-0.017966651112765297,-2.4783055795130364,47.5,1.3333227370261465,47.459999084472656,-1.551742281737941,47.56999969482422,-0.017966651112765297
1307,2013-07-17,47.70000076293945,47.72999954223633,47.45000076293945,47.56000137329102,615700.0,0.008243487176658792,1.8000305180437934,0.4516089337352771,81.5951293545789,64.82267428554158,-0.7950919223370718,-1.4633156553359612,-0.14290507313837963,-1.2490579141961433,13.831213225605715,0.4199981689453054,0.311791602926732,1.2645009994506822,-0.3822819281485792,2.9112839270499435,0.4411095356510515,2.087892463250313,-1.4918436436793385,88.88888888888889,11.086639443168906,0.823391463799629,7,-0.8600006103515625,-1.4549999237060547,-0.32000064849853516,0.17499923706054688,-2.4599990844726562,2,-0.038574426062011336,-1.8571241730335364,47.31000137329102,-2.4783055795130364,47.5,1.3333227370261465,47.459999084472656,-0.038574426062011336
1308,2013-07-18,47.90999984741211,47.97999954223633,47.61999893188477,47.77000045776367,602600.0,0.004402496459409155,1.5714441416893226,1.0000000000000508,80.70742468418351,68.82607799146014,-0.8902052436168688,-1.6549930283656877,-0.41111625122114503,-1.3910001535508698,14.155733129345194,0.3600006103515554,0.4014424035729576,1.4090000152587905,-0.36465408038925773,3.1826541109068387,0.5221729674347699,2.295827063082811,-1.5120214725999261,93.00003051757812,14.518879361944485,0.8868270478240226,7,-0.8549995422363281,-1.5699996948242188,-0.6924991607666016,-0.034999847412109375,-2.2900009155273366,3,-0.05489461649950911,1.8000305180437934,47.70000076293945,-1.8571241730335364,47.31000137329102,-2.4783055795130364,47.5,-0.05489461649950911
1309,2013-07-19,48.290000915527344,48.31000137329102,47.77000045776367,47.95000076293945,1117800.0,0.007931560620444422,1.8421020930582055,2.42858310626703,84.50295137262279,73.43164510382216,-1.0831135157486855,-1.9033941682493491,-0.8432125567837048,-1.7011614578795928,13.421225178173474,0.5400009155273509,0.5048568590317046,1.6435010910034151,-0.21820518545293055,3.505207367459761,0.7126479527752423,2.574354229231588,-1.6705395772757825,98.49620825350154,18.54954874870731,0.9308531382281715,7,-0.9449996948242188,-1.7849998474121094,-1.1575002670288086,-0.41500091552734375,-2.970001220703125,4,-0.071650424909396,1.5714441416893226,47.90999984741211,1.8000305180437934,47.70000076293945,-1.8571241730335364,47.31000137329102,-0.071650424909396
1310,2013-07-22,47.81999969482422,48.18999862670898,47.58000183105469,48.02999877929688,999300.0,-0.009732889041051962,1.3018800023032537,-0.6176440889048667,70.6744854912851,76.65288295553758,-0.43464209981821966,-1.3215812628184338,-0.4066964576376648,-1.1698910090237504,12.30385860477735,0.7099990844726562,0.5973731507341,1.059499931335452,-0.7961376309589738,2.915137493629878,0.13168115018824267,1.9873187124826615,-0.9300519509663445,63.15781925817113,-14.933309321391633,0.9278187811472118,7,-0.4649982452392578,-1.3149986267089844,-0.6874990463256836,0.05500030517578125,-2.4599990844726562,0,-0.054788769314198515,1.8421020930582055,48.290000915527344,1.5714441416893226,47.90999984741211,1.8000305180437934,47.70000076293945,-0.054788769314198515
1311,2013-07-23,47.68000030517578,47.95000076293945,47.52999877929688,47.91999816894531,1062800.0,-0.002927632591841922,1.799984741366109,1.1428519527701702,66.07145289985073,77.99612098949517,-0.1400627011723259,-1.0387286215876017,-0.31474982980578403,-0.9755206367650544,10.964204064686603,0.420001983642571,0.7333778112784373,0.7950004577636705,-0.9476598273925632,2.537660742919904,-0.07632968481444635,1.6663306003417873,-0.562843980608605,26.744113837582507,-47.54575424097585,0.8713301425781165,7,-0.034999847412109375,-1.1749992370605469,-0.5,0.19499969482421875,-2.779998779296875,1,-0.044043591876679056,1.3018800023032537,47.81999969482422,1.8421020930582055,48.290000915527344,1.5714441416893226,47.90999984741211,-0.044043591876679056
1312,2013-07-24,46.31999969482422,47.63999938964844,46.040000915527344,47.63999938964844,2311300.0,-0.028523502551318747,1.4242406727740369,5.500047684140255,47.23402252130139,74.57711253395667,1.25118201267248,0.4498739931140818,0.9829830416787644,0.42893986258892625,9.501432313257682,1.6399993896484375,0.8551378634082099,-0.632000160217288,-2.1555367052471226,0.8915363848125466,-1.3937684327322089,0.12976811229763285,1.990001678466804,12.334745499246266,-57.99289509329206,0.7617682725149182,7,0.8550014495849609,0.18500137329101562,0.8600006103515625,1.5550003051757812,-1.7299995422363281,2,-0.025043174763702103,1.799984741366109,47.68000030517578,1.3018800023032537,47.81999969482422,1.8421020930582055,48.290000915527344,-0.025043174763702103
1313,2013-07-25,46.11000061035156,46.38999938964844,45.849998474121094,46.33000183105469,1540900.0,-0.004533659021075498,2.1765101875953685,0.1666676299742797,47.234060858209254,71.50640388816315,1.3771196542606816,0.7345505739249631,1.114739909237251,0.6819903666394111,8.678484949734374,0.5400009155273438,0.9716418698591482,-0.8654993057250948,-2.316604116672927,0.5856055052227376,-1.5910517111990075,-0.13994690025118217,2.1546007537841874,10.569180073657655,-59.559406350250434,0.7255524054739148,7,0.9699993133544922,0.3950004577636719,1.0799999237060547,1.7649993896484375,-1.3500022888183594,3,-0.018867901114047125,1.4242406727740369,46.31999969482422,1.799984741366109,47.68000030517578,1.3018800023032537,47.81999969482422,-0.018867901114047125
1314,2013-07-26,46.63999938964844,46.6500015258789,45.79999923706055,46.0,1062100.0,0.011494226247698025,1.5757502196329003,-2.9090719933416564,52.3992326672866,68.15795889542133,0.8030175101335928,0.2687355552413706,0.47687211949114783,0.1912171166870138,8.331208989155538,0.8500022888183523,1.005310172914406,-0.3675004959106474,-1.754855429036148,1.0198544372148532,-1.0611779624733941,0.3261769706520994,1.5280178588867273,35.146458874680086,-35.52162203143087,0.6936774665627498,7,0.41500091552734375,-0.13499832153320312,0.7425012588500977,1.2350006103515625,-2.0400009155273438,4,-0.0218696498951938,2.1765101875953685,46.11000061035156,1.4242406727740369,46.31999969482422,1.799984741366109,47.68000030517578,-0.0218696498951938
1315,2013-07-29,46.79999923706055,47.0099983215332,46.43000030517578,46.58000183105469,978400.0,0.003430528505701913,-1.2307596376040788,0.3437462747061488,51.93799194625713,64.70630575506394,0.5959509607958822,0.18683485218927842,0.23346166251733536,0.07336810575612418,7.787968777452331,0.5799980163574219,0.8816013114536005,-0.2510005950927763,-1.547699756002885,1.0456985658173323,-0.8993501755478306,0.39734898536227803,1.2259369307861405,46.51159489718067,-23.528361176155727,0.6483495804550558,7,0.2550010681152344,-0.2949981689453125,0.38500118255615234,1.0650005340576172,-1.5499992370605469,0,-0.03162392235819367,1.5757502196329003,46.63999938964844,2.1765101875953685,46.11000061035156,1.4242406727740369,46.31999969482422,-0.03162392235819367
1316,2013-07-30,46.45000076293945,47.16999816894531,46.40999984741211,46.88000106811523,1002000.0,-0.0074785999962994065,-1.9803730907894146,-1.9545698878118662,45.048557784541345,60.645575580615315,0.9064525268730179,0.5691651409641878,0.5052236662419247,0.4691793042379402,7.646813323068699,0.7599983215332031,0.7670230578008841,-0.602999114990233,-1.8956524684616483,0.6896542384811823,-1.249325791725937,0.043327561745471144,1.4423791890600626,35.326166955187674,-30.39122967777233,0.6463266767357074,7,0.6049995422363281,0.05500030517578125,0.5500001907348633,1.2749996185302734,-1.8400001525878906,1,-0.023466095472221338,-1.2307596376040788,46.79999923706055,1.5757502196329003,46.63999938964844,2.1765101875953685,46.11000061035156,-0.023466095472221338
1317,2013-07-31,46.7400016784668,47.02000045776367,46.33000183105469,46.61999893188477,1440100.0,0.006243291943252682,1.0294068148414097,-0.2790759567786116,41.40788450071276,56.278960004674126,0.5207136353608419,0.30587296829023103,0.15421723712557878,0.22474745740139213,7.678303025141007,0.6899986267089844,0.6244790808951279,-0.3199983596801772,-1.6038087116605908,0.9638119923002364,-0.9619035356703876,0.32190681631003315,1.0268354306363818,68.61337038511766,5.879222732936597,0.6419051759902084,7,0.3149986267089844,-0.2350006103515625,0.07249736785888672,0.9049968719482422,-2.2700004577636648,2,-0.03936671130749192,-1.9803730907894146,46.45000076293945,-1.2307596376040788,46.79999923706055,1.5757502196329003,46.63999938964844,-0.03936671130749192
1318,2013-08-01,47.2599983215332,47.47000122070313,47.0,47.04999923706055,1443200.0,0.011125302190692299,-2.032289820830918,1.749952317375652,48.091593606152436,52.23325358617742,-0.11307289099087114,-0.1692452988138342,-0.40620367919271416,-0.2484291267524128,7.314403649653461,0.7299995422363352,0.5007325344239533,0.1659984588623047,-1.100183877511597,1.4321807952362064,-0.4670927093246462,0.7990896270492556,0.38882851524741824,87.42499103432958,25.7792819401063,0.6330911681869501,8,-0.2649993896484375,-0.48999786376953125,-0.6774978637695312,0.27500152587890625,-2.6799964904785156,3,-0.05649594294904525,1.0294068148414097,46.7400016784668,-1.9803730907894146,46.45000076293945,-1.2307596376040788,46.79999923706055,-0.05649594294904525
1319,2013-08-02,47.40999984741211,47.61000061035156,47.02000045776367,47.27000045776367,1138400.0,0.0031739638427061845,1.1851820455219768,0.6666666666666666,49.15887623897569,49.842630335920816,-0.4481585738346894,-0.25016367933619676,-0.5950751352525145,-0.3542548028586623,7.323113825877517,0.5900001525878906,0.36136655410368235,0.26399993896484375,-0.9617657864709699,1.4897656644006574,-0.3488829237530666,0.8768828016827541,-1.6100006103515625,84.37492549412298,23.947270811840724,0.6128828627179075,8,-0.5349998474121094,-0.3899993896484375,-0.8824987411499023,0.125,-2.8699989318847656,4,-0.05589541308601287,-2.032289820830918,47.2599983215332,1.0294068148414097,46.7400016784668,-1.9803730907894146,46.45000076293945,-0.05589541308601287
1320,2013-08-05,47.47000122070313,47.6500015258789,47.11000061035156,47.4000015258789,610900.0,0.0012655847602645043,1.5116303827114994,0.5000000000001015,51.532566349822524,48.22719849702879,-0.6291948661509181,-0.2372704423879881,-0.6737408295337914,-0.35858497895926433,7.350998889299447,0.5400009155273366,0.20761243171677535,0.27000122070312926,-0.9098295015901172,1.4498319429963757,-0.319914140443494,0.8599165818497525,-1.633801956176768,86.36361009161155,25.4757570675186,0.5899153611466226,8,-0.7450008392334055,-0.41500091552735086,-0.9425001144409251,0.06499862670897727,-3.1599998474121165,0,-0.060459293717699425,1.1851820455219768,47.40999984741211,-2.032289820830918,47.2599983215332,1.0294068148414097,46.7400016784668,-0.060459293717699425
1321,2013-08-06,47.1500015258789,47.43999862670898,46.9900016784668,47.290000915527344,1183400.0,-0.006741093039716817,1.045464791663088,-1.9999999999996956,44.66019920876473,47.941218128969155,-0.438382292838952,0.13285852857977432,-0.39133811216948544,0.014832325489145148,7.626206695148313,0.47999954223633523,-0.024189586543933217,-0.07749862670899432,-1.22360189949935,1.0686046460813614,-0.6505502631041722,0.49555300968618354,-1.2412501708984323,62.12120336386998,4.578030628076434,0.5730516363951794,8,-0.4250011444091726,-0.0950012207031179,-0.637500762939446,0.38499832153321023,-2.5900001525878835,1,-0.04029695576650316,1.5116303827114994,47.47000122070313,1.1851820455219768,47.40999984741211,-2.032289820830918,47.2599983215332,-0.04029695576650316
1322,2013-08-07,47.22000122070313,47.31999969482422,46.90999984741211,47.08000183105469,595800.0,0.0014846170213973497,1.4117897854770667,-1.0,43.11378385354616,47.483409572895475,-0.410454777161668,0.08783987169215379,-0.5146931855627983,-0.0054308965249987295,7.99968652507778,0.4099998474121094,-0.17486110438110813,-0.020499038696279115,-1.1597041852808943,1.118706107888336,-0.5901016119885867,0.5491035345960285,-1.2415998588867296,41.89198245243374,-10.704874665736,0.5696025732923062,8,-0.49500083923340554,-0.16500091552735086,-0.707500457763679,0.31499862670897727,-2.3100013732910227,2,-0.055273200823367175,1.045464791663088,47.1500015258789,1.5116303827114994,47.47000122070313,1.1851820455219768,47.40999984741211,-0.055273200823367175
1323,2013-08-08,47.040000915527344,47.349998474121094,46.97000122070313,47.25,921200.0,-0.0038119504557926343,-1.1714223433242983,-1.4999999999999238,37.00623041100421,45.77307598886411,-0.0946099751553291,0.23831676229332288,-0.3551333903776168,0.2192933408115607,7.686114724378007,0.37999725341796164,-0.31014513371579966,-0.17399940490722798,-1.305563754047789,0.9575649442333329,-0.7397815794775084,0.3917827696630525,-0.9947355471484443,17.567672060499067,-28.016044515872178,0.5657821745702819,8,-0.049999237060546875,0.0149993896484375,-0.7600002288818359,0.4949989318847656,-1.9099998474121165,3,-0.05463434619058194,1.4117897854770667,47.22000122070313,1.045464791663088,47.1500015258789,1.5116303827114994,47.47000122070313,-0.05463434619058194
1324,2013-08-09,46.849998474121094,47.09000015258789,46.65999984741211,46.959999084472656,818300.0,-0.004039167468288252,1.324308720127018,0.5238147138964577,39.29358187538325,44.36814153654479,0.14339276120995947,0.4008269258742345,-0.17208178241827454,0.44330958489360484,7.574558024911933,0.43000030517578125,-0.2680300613656357,-0.33350181579589844,-1.4700206768381605,0.8030170452463636,-0.9017612463170295,0.2347576147252326,-0.7405436594421957,19.19174793756251,-23.17056791821379,0.5682594305211313,8,0.14000320434570312,0.2050018310546875,-0.7224979400634766,0.6850013732910156,-1.3299980163574219,4,-0.04845243792954024,-1.1714223433242983,47.040000915527344,1.4117897854770667,47.22000122070313,1.045464791663088,47.1500015258789,-0.04845243792954024
1325,2013-08-12,46.61999893188477,46.77000045776367,46.45000076293945,46.6500015258789,774200.0,-0.004909275341030583,1.3703640910439536,0.27274934110127186,38.52812101345482,43.643648561979624,0.38573866157129544,0.5918638557149123,0.07974414838690791,0.6935571017347115,7.568760684438877,0.3999977111816406,-0.20956291677381955,-0.5195013046264592,-1.672447046461599,0.6334444372086807,-1.095974175544029,0.056971566291110776,-0.44892224875787434,17.171569269658136,-26.04413045054404,0.5764728709175687,8,0.37000274658202414,0.4350013732910085,-0.6299982070922923,0.9150009155273366,-0.5299987792968821,0,-0.04461600308907043,1.324308720127018,46.849998474121094,-1.1714223433242983,47.040000915527344,1.4117897854770667,47.22000122070313,-0.04461600308907043
1326,2013-08-13,46.459999084472656,46.79999923706055,46.33000183105469,46.68999862670898,649700.0,-0.0034320002376209136,1.088873818505489,7.665988556901042,52.04677579829831,44.82574759504468,0.6116248020723489,0.7219324409495655,0.22663371755463402,0.8759541855244777,8.147519530292465,0.4699974060058594,-0.22240858752334702,-0.6370010375976562,-1.8255981257742064,0.5515960505788939,-1.2312995816859313,-0.042702493509381156,-0.229765407635675,12.744870711256388,-32.956981059296254,0.5942985440882766,8,0.5300025939941406,0.595001220703125,-0.49249839782714844,1.0750007629394531,-0.6699981689453125,1,-0.046276318414741224,1.3703640910439536,46.61999893188477,1.324308720127018,46.849998474121094,-1.1714223433242983,47.040000915527344,-0.046276318414741224
1327,2013-08-14,45.86000061035156,46.68000030517578,45.81000137329102,46.47000122070313,1022200.0,-0.01291430232338553,-1.4507043766991834,2.6521818453221235,46.71915800265931,44.67325475021211,1.1998442187930962,1.2406221545636598,0.8098257642010722,1.4819952582543436,8.666254051078612,0.8699989318847585,-0.25988467493325373,-1.1449995040893555,-2.418858326443967,0.1288593182652562,-1.7819289152666613,-0.5080700929120496,1.7900009155273366,3.2467098174139273,-44.961831536260895,0.6369294111773042,8,0.8700008392333984,1.1949996948242188,0.26999950408935547,1.6749992370605469,-0.2700004577636719,2,-0.028347126466612194,1.088873818505489,46.459999084472656,1.3703640910439536,46.61999893188477,1.324308720127018,46.849998474121094,-0.028347126466612194
1328,2013-08-15,45.27999877929688,45.93999862670898,45.13000106811523,45.77999877929688,1124800.0,-0.012647226849878401,-1.025005483658625,0.8196713110038176,32.38341456858376,42.809314564613004,1.6421346342637761,1.7006833193145,1.3794748515349013,2.0656863411606707,9.15825449993626,0.80999755859375,-0.2426397624908745,-1.593501281738277,-3.0091032351795093,-0.1778993282970447,-2.3013022584588896,-0.8857003050176644,2.333202743530258,7.6529480227799,-40.46429580321715,0.7078009767206155,8,1.110002517700181,1.440002441406243,0.9975013732910085,2.2550010681152273,0.010002136230461645,3,-0.008171354723047086,-1.4507043766991834,45.86000061035156,1.088873818505489,46.459999084472656,1.3703640910439536,46.61999893188477,-0.008171354723047086
1329,2013-08-16,44.83000183105469,45.2400016784668,44.72000122070313,45.16999816894531,1264700.0,-0.009938095414612658,1.1666534212826534,0.67999267578125,26.26507840356234,40.001815903917425,1.8860055919296599,1.9796739958945295,1.8268941437846493,2.5113644519646527,9.40342812792557,0.55999755859375,-0.23996801138838464,-1.8704982757568374,-3.3984479092760296,-0.34254864223764514,-2.63447309251643,-1.1065234589972448,2.6838716735839725,5.288495925789071,-41.25425028599049,0.7639748167595954,8,1.2499980926513672,1.68499946594239,1.6824979782104492,2.704998016357422,0.4399986267089844,4,0.006691930064850471,-1.025005483658625,45.27999877929688,-1.4507043766991834,45.86000061035156,1.088873818505489,46.459999084472656,0.006691930064850471
1330,2013-08-19,45.20000076293945,45.25,44.52999877929688,44.709999084472656,1090400.0,0.008253377576898924,1.440681472860675,-1.441196930257607,35.01198382640848,38.929791972544514,1.2964836568245275,1.4791647828561167,1.4505043498649854,2.1396334185701846,10.035712250394315,0.7200012207031179,-0.3131863957249763,-1.3694993972778349,-2.9419257573950617,0.20292696283939193,-2.155712577336452,-0.5832862172192179,2.146240404663075,29.515499935301182,-17.684080070078405,0.7862131800586148,8,0.7399978637695312,1.2199993133544993,1.3424997329711914,2.3349990844726562,-0.25,0,0.007079639146523986,1.1666534212826534,44.83000183105469,-1.025005483658625,45.27999877929688,-1.4507043766991834,45.86000061035156,0.007079639146523986
1331,2013-08-20,45.58000183105469,45.7400016784668,45.13999938964844,45.27000045776367,1385300.0,0.008407103134980609,-1.1052582266451618,0.6326536967403913,36.38497295235311,38.18214631685639,0.7491376137704222,0.9842325861437331,1.0451850800295688,1.7556215089207257,10.464943695199757,0.6000022888183594,-0.4061141394154859,-0.8844984054565401,-2.424825699272702,0.6558288883596219,-1.6546620523646212,-0.11433475854845909,1.5409399454833874,48.837316584162636,4.166890214606198,0.7701636469080828,8,0.3599967956542969,0.8399982452392649,0.962498664855957,1.9549980163574219,-0.5100021362304688,1,0.0111890807601005,1.440681472860675,45.20000076293945,1.1666534212826534,44.83000183105469,-1.025005483658625,45.27999877929688,0.0111890807601005
1332,2013-08-21,45.15999984741211,45.5099983215332,45.099998474121094,45.47999954223633,1173400.0,-0.009214610942740675,1.157909530788845,-1.0322525072294346,24.75965594395359,36.82141582051744,0.9456429611751531,1.383823803142505,1.4470391652855739,2.1736004841891727,10.55424567398313,0.48000335693359375,-0.5427324749205127,-1.2465003967285142,-2.893408165447518,0.4004073719904895,-2.069954281088016,-0.42304651236901236,1.7536664893466707,44.68093165198048,5.194830495679014,0.8234538843595008,8,0.6499996185302734,1.260000228881843,1.3825006484985352,2.375,-0.18000030517578125,2,0.013950422281751473,-1.1052582266451618,45.58000183105469,1.440681472860675,45.20000076293945,1.1666534212826534,44.83000183105469,0.013950422281751473
1333,2013-08-22,45.2400016784668,45.4000015258789,44.93000030517578,45.209999084472656,583500.0,0.0017715197370460345,1.6857036980524058,-0.0937581956464726,23.471930757249595,35.063454585169254,0.6520275613822619,1.3020591999831197,1.3384839956665928,2.0924993084950643,10.510951727069385,0.4700012207031179,-0.6232141401981153,-1.1229986190795884,-2.84703376693696,0.601036528777783,-1.9850161930082777,-0.26098104515089915,1.482971253695034,58.67778495877906,23.842471650401592,0.8620175739286866,8,0.42499732971191406,1.1799983978271555,1.3024988174438477,2.2949981689453125,-0.4200019836425781,3,0.007736482341637263,1.157909530788845,45.15999984741211,-1.1052582266451618,45.58000183105469,1.440681472860675,45.20000076293945,0.007736482341637263
1334,2013-08-23,45.61999893188477,45.709999084472656,45.29999923706055,45.34000015258789,909800.0,0.008399585307682367,-1.2777730682829653,9.332485696122296,29.024916634589374,34.00754298751754,0.08851472467416244,0.8872160167653576,0.9398854577188871,1.7191896928534618,10.647348716873774,0.4699974060058594,-0.7031002935663366,-0.6920013427734304,-2.4416908877549375,1.0576882022080767,-1.566846115264184,0.18284342971732315,0.9275360680478641,90.08244140040091,59.213658059737554,0.8748447724907548,8,0.04500007629393821,0.8000011444091797,1.0775012969970632,1.9150009155273366,-1.1399993896484446,4,-0.0072336261307272,1.6857036980524058,45.2400016784668,1.157909530788845,45.15999984741211,-1.1052582266451618,45.58000183105469,-0.0072336261307272
1335,2013-08-26,45.31999969482422,45.68999862670898,45.18000030517578,45.68999862670898,872100.0,-0.006576046560379911,1.756755642159811,-1.3214305177111128,29.157151645968497,31.46425141503645,0.20642414190592717,1.1285117299525922,1.2135453586147236,2.0208468943682902,11.349537012526026,0.509998321533196,-0.7537945285212757,-0.9180006027221665,-2.7055668031285336,0.8695655976842005,-1.8117837029253536,-0.024217502518979472,1.0661324074575589,48.14799116498773,20.355339041357535,0.893783100203184,8,0.2849998474121094,1.039999008178711,1.605001449584961,2.2150001525878906,-1.3199996948242188,0,-0.0011032488393034612,-1.2777730682829653,45.61999893188477,1.6857036980524058,45.2400016784668,1.157909530788845,45.15999984741211,-0.0011032488393034612
1336,2013-08-27,45.36000061035156,45.61000061035156,44.88999938964844,45.0099983215332,1129400.0,0.0008826327404392043,-1.440681472860699,-0.9459548627220703,28.669720757199826,29.458758387763176,-0.006728240421821852,1.0568489659993077,1.1416464734449079,1.9888209122194809,12.428210975802106,0.720001220703125,-0.8178383677101877,-0.8234996795654297,-2.6498939190566873,1.0028945599258279,-1.736696799311055,0.08969744018019554,0.8776408260914224,57.317243368471985,30.01475797358591,0.9131971197456275,8,-0.1250019073486328,0.8799991607666016,1.5700006484985352,2.174999237060547,-1.9500007629394531,1,-0.009038797219913297,1.756755642159811,45.31999969482422,-1.2777730682829653,45.61999893188477,1.6857036980524058,45.2400016784668,-0.009038797219913297
1337,2013-08-28,44.900001525878906,45.540000915527344,44.66999816894531,45.20000076293945,1818700.0,-0.010141073154387947,-1.2894629851780095,-0.8571350720973069,26.939658716091188,28.85389662637511,0.338356016256931,1.446072854164484,1.5531061186972863,2.4452593957217843,13.54832304615264,0.8700027465820312,-0.8814837804998064,-1.1914987564086914,-3.084035114369968,0.701037601552585,-2.1377669353893296,-0.2452305774280532,1.2010284979923895,22.11568792869457,-6.153057244168625,0.9462681789806381,8,0.2349987030029297,1.1899986267089844,2.174999237060547,2.634998321533203,-1.4300003051757741,2,0.003786150627351992,-1.440681472860699,45.36000061035156,1.756755642159811,45.31999969482422,-1.2777730682829653,45.61999893188477,0.003786150627351992
1338,2013-08-29,44.59000015258789,44.79999923706055,44.47999954223633,44.72000122070313,1570100.0,-0.006904261976747206,1.206916509911735,0.43333799575298326,26.26051346163871,28.853389410605814,0.6036704873819758,1.6293248540531877,1.8367225651802528,2.755130565570738,14.95553508323822,0.4200019836425781,-1.0281703954896528,-1.3680002212524442,-3.2899354480011453,0.5539350054962568,-2.328967834626795,-0.4070326078780937,1.385347371717451,8.943142381302394,-19.628031084434916,0.960967613374352,8,0.5200004577636719,1.4750003814697266,2.2500009536743164,2.9449996948242188,-1.2099990844726634,3,0.008746341967119431,-1.2894629851780095,44.900001525878906,-1.440681472860699,45.36000061035156,1.756755642159811,45.31999969482422,0.008746341967119431
1339,2013-08-30,44.7599983215332,44.7599983215332,44.52000045776367,44.61999893188477,1520300.0,0.003812472939304312,2.428555858310627,-1.0769095337303363,30.21274661628017,28.320140831702673,0.47237313008601944,1.3182007264217361,1.6811010430845812,2.57593008164163,16.255214230242487,0.23999786376953125,-1.1137155284216504,-1.0655019760131808,-2.9304979470461845,0.799493995019823,-1.997999961529679,-0.13300399049668243,1.0658144045652378,23.140412492039708,-6.588828675620391,0.9324979855165008,8,0.3500022888183594,1.305002212524414,2.0325021743774414,2.7750015258789062,-1.289997100830071,4,0.0013405133052060147,1.206916509911735,44.59000015258789,-1.2894629851780095,44.900001525878906,-1.440681472860699,45.36000061035156,0.0013405133052060147
1340,2013-09-03,44.599998474121094,45.13999938964844,44.52999877929688,45.0099983215332,1833300.0,-0.0035746169216260837,-1.2181871146283754,-2.9285831062671788,30.212746616280228,27.63433790547235,0.6015741126403427,1.3198311897297117,1.8487566779979687,2.715644478293612,17.29482279317899,0.6100006103515554,-1.0961353940082432,-1.0820016860961914,-2.85353821878185,0.6895348465894671,-1.9677699524390206,-0.19623341975336217,1.0912329335911366,10.619364465284601,-20.38012749947132,0.8857682663428285,9,0.49500083923339844,1.4650020599365234,2.180002212524414,2.9350013732910156,-0.9699974060058665,1,-0.0026905591029200426,2.428555858310627,44.7599983215332,1.206916509911735,44.59000015258789,-1.2894629851780095,44.900001525878906,-0.0026905591029200426
1341,2013-09-04,45.25,45.25,44.27000045776367,44.58000183105469,1323600.0,0.014574025742535968,1.92537976269102,-1.6341424836479685,43.57894094366778,29.725369572107258,-0.11193176953779016,0.5482995294792445,1.2254052060663128,2.048452291944642,18.687722335423736,0.9799995422363281,-0.9887407294795025,-0.3370000839233427,-1.975884097703549,1.3018839298568636,-1.1564420908134423,0.4824419229667569,0.320108221164638,77.16529047257174,40.89321349770063,0.819442006890102,9,-0.26000022888183594,0.7100009918212891,1.5300006866455078,2.2849998474121094,-1.2000007629394531,2,-0.027624309392265234,-1.2181871146283754,44.599998474121094,2.428555858310627,44.7599983215332,1.206916509911735,44.59000015258789,-0.027624309392265234
1342,2013-09-05,44.61000061035156,45.2599983215332,44.4900016784668,45.22000122070313,1039700.0,-0.014143632920407434,1.2318911089242472,-0.9104511603543799,43.03535853414032,31.899083769539565,0.4937709503680736,1.0358469578264078,1.891937201135363,2.6818950358146623,20.273329246792056,0.7699966430664062,-0.9658990986166387,-0.8464994430541992,-2.34775849007886,0.6547596039704615,-1.5971289665665296,-0.09586991954186885,0.8040946792049581,34.34352386310216,-5.319470183347427,0.7506295235123307,9,0.37999916076660156,1.3500003814697266,2.1700000762939453,2.8349990844726562,-0.69000244140625,3,-0.026899814985902437,1.92537976269102,45.25,-1.2181871146283754,44.599998474121094,2.428555858310627,44.7599983215332,-0.026899814985902437
1343,2013-09-06,44.47000122070313,44.88000106811523,44.16999816894531,44.68999862670898,2002200.0,-0.0031382960711268115,1.3666673024471514,0.3606511243965005,45.99999321831606,33.785203389953644,0.5733536142848479,1.026042108363285,2.036112412905787,2.8018430635916403,22.035348279413814,0.7100028991699148,-0.9834819086196163,-0.8579988479614187,-2.222273013555643,0.5062753176328059,-1.540135930758531,-0.1758617651643064,0.8068026890382498,27.523211904654232,-15.806825798870577,0.6821370827971116,9,0.45999717712401633,1.4399986267089773,2.3099994659423757,2.759998321533196,-0.3000030517578196,4,-0.02248706931751665,1.2318911089242472,44.61000061035156,1.92537976269102,45.25,-1.2181871146283754,44.599998474121094,-0.02248706931751665
1344,2013-09-09,44.58000183105469,44.650001525878906,44.20000076293945,44.56999969482422,1410300.0,0.002473591349944515,4.999949137887188,-0.045464791663057155,42.68869473527002,35.28870817765381,0.3356081233896404,0.7771018250917336,1.9200462665132534,2.6816477943481516,23.808837867551784,0.4500007629394531,-0.9109949255547889,-0.6344984054565401,-1.8332949049412903,0.5642980940282101,-1.2338966551989117,-0.03510015571416858,0.6799964904785156,37.615009606736265,-7.154207104007867,0.5993982497423734,9,0.30999755859375,1.3299980163574219,2.3024978637695312,2.4099979400634766,-0.8000030517578054,0,-0.026917916412096954,1.3666673024471514,44.47000122070313,1.2318911089242472,44.61000061035156,1.92537976269102,45.25,-0.026917916412096954
1345,2013-09-10,44.540000915527344,44.900001525878906,44.459999084472656,44.7400016784668,1212300.0,-0.000897283846665986,-1.4444279613872613,-19.995804729214342,36.666660145819186,36.17725699861152,0.283101825758294,0.6885890238113959,1.9556484182914673,2.708243857777788,25.161572242779474,0.44000244140625,-0.8405683447051473,-0.5704994201660156,-1.6056185476096303,0.46461970727759905,-1.0880589838878194,-0.05293985644421184,0.5673973846435558,33.94520135649216,-9.88355624028027,0.5175595637218058,9,0.3149986267089844,1.3699989318847656,2.407499313354492,2.3400001525878906,0.5,1,-0.02402334245240645,4.999949137887188,44.58000183105469,1.3666673024471514,44.47000122070313,1.2318911089242472,44.61000061035156,-0.02402334245240645
1346,2013-09-11,44.310001373291016,44.599998474121094,44.15999984741211,44.540000915527344,1839500.0,-0.005163887236386389,1.5143162323295076,1.149993324305251,38.5444921310282,37.46668293360452,0.38945058883124517,0.7897482470783359,2.1630117016532324,2.908036574937441,26.543832346603587,0.4399986267089844,-0.826783511183649,-0.6929990768432646,-1.572953303636524,0.18695514994999485,-1.1329761902398943,-0.25302196344663486,0.6661609085083029,13.636521268700713,-28.84168477331962,0.4399771133966291,9,0.3999977111816406,1.4899978637695312,2.5799989700317383,2.5699996948242188,0.7199974060058665,2,-0.015346429341021817,-1.4444279613872613,44.540000915527344,4.999949137887188,44.58000183105469,1.3666673024471514,44.47000122070313,-0.015346429341021817
1347,2013-09-12,44.560001373291016,44.560001373291016,43.900001525878906,44.02999877929688,1742100.0,0.005642067078578172,1.4905532723464592,-2.304363690643991,41.23710326628768,39.1307484674544,0.09627386863574117,0.4609975208051367,1.8866885932624342,2.6320105583402267,27.385178855201165,0.6599998474121094,-0.7899301064382342,-0.37799911499023153,-1.1800118924966796,0.4240136625162165,-0.7790055037434556,0.023007273762992497,0.3400001525878906,65.99998474121094,24.514608300526234,0.4010063887532242,9,0.019998550415039062,1.0649986267089844,2.3299989700317383,2.289999008178711,0.4499969482421875,3,-0.011445289957647153,1.5143162323295076,44.310001373291016,-1.4444279613872613,44.540000915527344,4.999949137887188,44.58000183105469,-0.011445289957647153
1348,2013-09-13,44.90999984741211,45.040000915527344,44.54999923706055,44.70000076293945,967000.0,0.0078545436116364,1.085108109862996,0.3962227484399457,40.77922901469787,40.304802067278594,-0.22748115308068861,0.086282124409081,1.514535948328266,2.259353821831901,27.115998175211253,0.4900016784667969,-0.7482421445497351,-0.009500694274905186,-0.7952008643476631,0.7761994757978528,-0.40235077931128416,0.3833493907614738,-1.0099983215332031,88.59639142830373,51.05817486839948,0.39285008503638075,9,-0.3299999237060547,0.7150001525878906,1.9800004959106445,1.9400005340576172,0.06999969482421875,4,-0.022044125625260813,1.4905532723464592,44.560001373291016,1.5143162323295076,44.310001373291016,-1.4444279613872613,44.540000915527344,-0.022044125625260813
1349,2013-09-16,45.13000106811523,45.5,45.06000137329102,45.2400016784668,1175100.0,0.004898713459153825,-2.5199890136720184,-0.5238147138964916,47.48012462017447,42.22339962326684,-0.43524909029090963,-0.11604101600506311,1.2812502761017228,2.0111970754126602,26.117188435223888,0.5900001525878906,-0.6488201734410879,0.19550056457519105,-0.5944485440132823,0.9854496731636644,-0.19947398971904562,0.5904751188694277,-1.229999542236321,76.87504470352577,38.998490156096636,0.3949745542942352,9,-0.43000030517577414,0.36499977111817117,1.8924999237060618,1.7199993133544993,0.23999786376954546,0,-0.021271944968956902,1.085108109862996,44.90999984741211,1.4905532723464592,44.560001373291016,1.5143162323295076,44.310001373291016,-0.021271944968956902
1350,2013-09-17,45.52000045776367,45.61000061035156,45.13000106811523,45.1500015258789,889300.0,0.008641688021673533,-1.3414620530521777,-3.3636079900123317,51.941746224420925,43.15260021001719,-0.7610552327533853,-0.5068226942480862,0.8815795921194436,1.5961418425529246,24.81453242655098,0.47999954223633523,-0.503286017660642,0.5694999694824219,-0.2552861770497472,1.394286116014591,0.15710689621634089,0.9818930427485029,-1.5559989929199247,94.73683036411417,56.86896930332589,0.4123930732660842,9,-0.7649993896484375,-0.1700000762939453,1.5025005340576172,1.0249996185302734,0.970001220703125,1,-0.03822499255203815,-2.5199890136720184,45.13000106811523,1.085108109862996,44.90999984741211,1.4905532723464592,44.560001373291016,-0.03822499255203815
1351,2013-09-18,46.09000015258789,46.11000061035156,45.31999969482422,45.61999893188477,1130400.0,0.012521961535415738,2.0980298293117117,1.2702772365015595,64.06617914289248,45.4893580554341,-1.3403191501707568,-1.0926777157975351,0.3015627141610011,1.0047850927243331,24.24539705084087,0.7900009155273438,-0.37302871726915043,1.113999748229979,0.1826198414948479,2.04537965496511,0.6483097948624135,1.5796897015975446,-2.0272387390136757,99.09500153623618,56.787676433669475,0.46568995336756586,9,-1.0849990844726562,-0.7399997711181641,0.9325008392333984,0.41500091552734375,0.40000152587890625,2,-0.022781497799617356,-1.3414620530521777,45.52000045776367,-2.5199890136720184,45.13000106811523,1.085108109862996,44.90999984741211,-0.022781497799617356
1352,2013-09-19,45.790000915527344,45.93999862670898,45.16999816894531,45.52999877929688,2026400.0,-0.006508987547566791,1.750013623978246,0.5531945977533859,64.21802725792708,47.513584059835324,-0.9558524040220462,-0.7832162915668661,0.5762465468535893,1.2806676275574773,23.516860189093087,0.9200019836425781,-0.22898519925224292,0.7825004577636747,-0.21532575751694338,1.7803266730442928,0.2835873501233692,1.2814135654039802,-1.5634603662109399,79.48721710743499,31.598022378524384,0.4989131076403078,9,-0.7849998474121094,-0.5,1.2325000762939453,0.7150001525878906,0.8799972534179688,3,-0.016597556694364357,2.0980298293117117,46.09000015258789,-1.3414620530521777,45.52000045776367,-2.5199890136720184,45.13000106811523,-0.016597556694364357
1353,2013-09-20,45.59000015258789,45.93999862670898,45.56000137329102,45.91999816894531,1684000.0,-0.004367782462123326,1.05404513727795,-1.2692127116406344,59.764727424172825,49.41092102526897,-0.6484653608959263,-0.5856781091266612,0.7284207787408761,1.4439668397780494,22.559723595238257,0.37999725341795454,-0.21107931460113605,0.5649997711181669,-0.46184984332895596,1.5918493855652898,0.05157496389460903,1.0784245783417248,-1.2127827983886732,50.47611089514628,-0.5211812021644917,0.5134248072235605,9,-0.5849990844726562,-0.5849990844726562,1.3025007247924805,0.9150009155273438,1.9199981689453125,4,-0.012722128298167212,1.750013623978246,45.790000915527344,2.0980298293117117,46.09000015258789,-1.3414620530521777,45.52000045776367,-0.012722128298167212
1354,2013-09-23,45.290000915527344,45.5,45.08000183105469,45.40999984741211,916800.0,-0.0065803736796766765,1.799994913724044,0.3636353127492573,57.85879883073868,51.76560310137114,-0.26503238762678905,-0.3285120873437464,0.9796675789361871,1.717442155625136,22.388404551815082,0.5099983215332031,-0.14610140630161084,0.2815004348754897,-0.7152577519527412,1.2782586217037206,-0.21687865853862576,0.7798795282896052,-0.7741609008359376,20.38828479156173,-34.24113002001752,0.49837909341411446,9,-0.2849998474121094,-0.2849998474121094,1.265000343322754,1.2150001525878906,2.4199981689453125,0,-0.006844808280512371,1.05404513727795,45.59000015258789,1.750013623978246,45.790000915527344,2.0980298293117117,46.09000015258789,-0.006844808280512371
1355,2013-09-24,45.27000045776367,45.77999877929688,45.22999954223633,45.34000015258789,1337800.0,-0.0004416086853470391,-6.333248563145408,0.5833359824522364,50.26596365281775,53.06798882601442,-0.14593881173056644,-0.32933466635226694,0.9483884767721165,1.7006334992492214,21.894518565549053,0.549999237060554,-0.08424277701458038,0.26399993896484375,-0.7297148539322933,1.2577147318619808,-0.23285745748372477,0.7608573354134123,-0.6266275954194498,18.446490474356313,-31.955365209905633,0.4968573964485689,9,-0.2649993896484375,-0.2649993896484375,1.0275001525878906,1.2350006103515625,2.2000007629394602,1,0.0022089346832323553,1.799994913724044,45.290000915527344,1.05404513727795,45.59000015258789,1.750013623978246,45.790000915527344,0.0022089346832323553
1356,2013-09-25,44.95000076293945,45.459999084472656,44.77000045776367,45.27999877929688,1191200.0,-0.00706869210489125,1.0,4.714277929155415,54.94186465581772,54.59074009151776,0.30663821949561054,-0.04387556830855743,1.2184580745530695,1.9732866792777344,21.267377156056558,0.6899986267089844,-0.016115028717521795,-0.03549976348877237,-1.0152841747699242,0.9442846477923794,-0.5253919691293447,0.45439244215179997,-0.18929768075464182,15.384665545078798,-35.51802740343981,0.48989220564057445,9,0.37999916076660156,0.05500030517578125,1.2299985885620117,1.4699993133544993,2.3999977111816406,2,0.034260308996413746,-6.333248563145408,45.27000045776367,1.799994913724044,45.290000915527344,1.05404513727795,45.59000015258789,0.034260308996413746
1357,2013-09-26,45.06999969482422,45.20000076293945,44.84000015258789,45.06000137329102,1113200.0,0.002669609117864624,1.6666666666666667,-0.030298126163178483,58.771912212837826,56.58992711353331,0.29791986402769766,-0.15861808962823432,1.0363212237066222,1.8042423085707568,20.357671920421165,0.3600006103515625,0.09075617577553885,0.07599925994873047,-0.9036116350168868,1.0556101549143477,-0.41380618753407816,0.5658047074315391,1.0400009155273438,25.641000560794136,-27.053340090068577,0.4898054474828072,9,0.37000083923339844,-0.06499862670898438,1.109999656677246,1.3500003814697337,2.3600006103515625,3,0.03150658959968111,1.0,44.95000076293945,-6.333248563145408,45.27000045776367,1.799994913724044,45.290000915527344,0.03150658959968111
1358,2013-09-27,44.97999954223633,45.04999923706055,44.56999969482422,44.959999084472656,1138900.0,-0.001996897119975527,5.0,2.0003815337671598,55.88232324195632,57.52350473817573,0.44577130276798727,-0.0399503496201703,1.055086564498957,1.8414613099020727,19.32280255841402,0.5,0.2101841520980514,-0.03350086212158487,-0.9946025295629042,0.9276008053197344,-0.5140516958422481,0.44704997159907833,1.1046010589599575,33.88431054811862,-19.861646995263328,0.480550833720661,9,0.3600006103515625,0.02500152587890625,1.135000228881836,1.4400005340576243,2.200000762939453,4,0.03757222418648687,1.6666666666666667,45.06999969482422,1.0,44.95000076293945,-6.333248563145408,45.27000045776367,0.03757222418648687
1359,2013-09-30,44.81999969482422,44.900001525878906,44.45000076293945,44.709999084472656,1217600.0,-0.003557133148964775,2.333286239050579,5.499904634751097,53.977259180749634,57.74967284443448,0.6226514915983756,0.1315181337781155,1.1282732359526904,1.9486508158995832,18.28971120443447,0.529998779296875,0.3055899095332322,-0.1965007781982422,-1.15464066276148,0.7616391063649957,-0.6755707204798611,0.28256916408337673,1.2040168701171865,27.819510054466928,-27.256650152635334,0.4790699422816196,9,0.46000099182128906,0.18500137329101562,1.2224998474121094,1.6000003814697337,2.4599990844726634,0,0.060017818942993406,5.0,44.97999954223633,1.6666666666666667,45.06999969482422,1.0,44.95000076293945,0.060017818942993406
1360,2013-10-01,44.47999954223633,44.900001525878906,44.27999877929688,44.77999877929688,1658600.0,-0.007585902608275852,1.2962863540996776,-2.7272506588986634,52.34157434671946,56.44693897819303,0.8935832065701987,0.48703801323699736,1.39087134374563,2.245781819177921,18.074773243640127,0.6200027465820241,0.37415558965592055,-0.530500984191896,-1.5010452187996748,0.4400432504158829,-1.015773101495789,-0.04522886688800298,1.4495760745849608,16.949212814792762,-41.57726332914619,0.4852721173038912,10,0.6299991607666016,0.5250015258789062,1.5625,1.9400005340576243,3.279998779296875,1,0.07261689693070372,2.333286239050579,44.81999969482422,5.0,44.97999954223633,1.6666666666666667,45.06999969482422,0.07261689693070372
1361,2013-10-02,44.0,44.33000183105469,43.709999084472656,44.33000183105469,2008600.0,-0.010791356726084111,2.757571554075924,1.1000089009828968,42.74609017912291,54.061168191659235,1.1688565778222184,0.9155287593276427,1.7908086313565335,2.6736182885429685,17.77173310901312,0.7700004577636719,0.3836626910857106,-0.9480005264282241,-2.010264032729225,0.11426297987277678,-1.479132279578721,-0.4168687732777272,1.797609469819335,19.463126768135794,-36.54338550704543,0.5311317531505004,10,0.8249988555908203,0.9099998474121094,1.982499122619629,2.4200000762939524,3.3300018310546875,2,0.07886366410688939,1.2962863540996776,44.47999954223633,2.333286239050579,44.81999969482422,5.0,44.97999954223633,0.07886366410688939
1362,2013-10-03,43.40999984741211,44.09000015258789,43.36000061035156,44.0,2088400.0,-0.013409094376997555,-1.1159449134504282,1.7878693300041615,31.70731026526113,50.9436773962246,1.548602170705017,1.4872715427526018,2.3360835581153765,3.2087723774711137,17.606420477593698,0.7299995422363281,0.32308475660729385,-1.4780006408691406,-2.7378352080140758,-0.2181660737242055,-2.107917924441608,-0.8480833572966731,2.1788485838725578,2.9585371414125228,-46.9045095818891,0.6299172835724658,10,1.1599998474121094,1.3250007629394531,2.3274993896484375,3.010000228881843,4.5,3,0.09076246580415193,2.757571554075924,44.0,1.2962863540996776,44.47999954223633,2.333286239050579,44.81999969482422,0.09076246580415193
1363,2013-10-04,43.47000122070313,43.540000915527344,43.290000915527344,43.34000015258789,1695300.0,0.0013822016471303211,-1.1739173701756422,-0.2203407364303615,28.93400474610496,47.729811386820856,1.2921359368816496,1.4213866571123788,2.237901976841634,3.0876495039389127,17.065073623007677,0.25,0.14423393818162822,-1.3679992675781207,-2.769135530824869,0.03313699566862738,-2.0685673992014912,-0.6674311359547502,1.851385472069559,11.180138940225817,-33.80926666064144,0.7005681316233737,10,1.0649986267089773,1.229999542236321,2.142498970031731,2.9499988555908203,4.439998626708977,4,0.091097284869333,-1.1159449134504282,43.40999984741211,2.757571554075924,44.0,1.2962863540996776,44.47999954223633,0.091097284869333
1364,2013-10-07,43.38000106811523,43.61000061035156,43.290000915527344,43.310001373291016,1276100.0,-0.0020703968267901107,-4.818143986683313,0.5384547668651408,20.604399059320727,44.43408198754341,1.2099494567659619,1.493446008612608,2.2708028598010017,3.098459092673288,16.43974036436637,0.31999969482421875,-0.03235896855429132,-1.3979993820190515,-2.9412234401382378,0.1452246761001348,-2.169611411078648,-0.6263873529594548,1.6569916158431184,5.590069470112246,-31.739021086818966,0.7716120290595933,10,0.9949989318847727,1.3199996948242259,2.2074995040893626,3.0149993896484446,4.55999755859375,0,0.08759795167118134,-1.1739173701756422,43.47000122070313,-1.1159449134504282,43.40999984741211,2.757571554075924,44.0,0.08759795167118134
1365,2013-10-08,43.47000122070313,43.650001525878906,43.18000030517578,43.31999969482422,1729200.0,0.002074692263068112,-1.1860506378524156,2.1428882833790657,8.544318696243224,39.27879910314624,0.9362217952285405,1.3904638259001558,2.11841392151684,2.9412824763091123,16.387090126249948,0.470001220703125,-0.18498219024321116,-1.2544992446899315,-2.903057822917255,0.39405933353739186,-2.078778533803593,-0.4302199555762698,1.322412615674871,25.21743745563409,-4.121106694741584,0.8242792891136621,10,0.7199993133544851,1.1749992370605398,2.1174993515014577,2.9249992370605398,4.669998168945305,1,0.08764659423978105,-4.818143986683313,43.38000106811523,-1.1739173701756422,43.47000122070313,-1.1159449134504282,43.40999984741211,0.08764659423978105
1366,2013-10-09,43.63000106811523,43.810001373291016,43.36000061035156,43.5,2244400.0,0.0036806957193249445,-1.1951264898259195,0.8666649712628178,14.238418542962833,34.3306331398268,0.6361913176834975,1.2405095787574894,1.9078814021978587,2.7197834007019495,15.808395404845566,0.4500007629394531,-0.316558409938402,-1.060499382019053,-2.7719032376028565,0.6509044735647507,-1.9162013098109583,-0.20479745422714757,0.9044266032704229,49.450641581883175,25.362715095394826,0.8557019277919029,10,0.4849987030029368,1.0149993896484446,1.9499988555908274,2.7649993896484446,5.119998931884773,2,0.09465957259478897,-1.1860506378524156,43.47000122070313,-4.818143986683313,43.38000106811523,-1.1739173701756422,43.47000122070313,0.09465957259478897
1367,2013-10-10,44.04999923706055,44.11000061035156,43.84000015258789,43.97999954223633,1369100.0,0.009626361647106396,1.842073562479923,0.5384547668652544,26.234538103435085,31.03643479110222,0.06290549565486003,0.8225150560513015,1.4318400759029544,2.24776814419117,14.64664121685034,0.47999954223633523,-0.406683369740513,-0.6150011062622056,-2.34963267225465,1.1196304597302387,-1.4823168892584278,0.25231467673401653,0.26772005573152313,93.54824154819232,69.79102259629478,0.8673157829962238,10,-0.009998321533203125,0.595001220703125,1.4250011444091797,2.240001678466797,4.510002136230476,3,0.07446090013174356,-1.1951264898259195,43.63000106811523,-1.1860506378524156,43.47000122070313,-4.818143986683313,43.38000106811523,0.07446090013174356
1368,2013-10-11,43.91999816894531,43.959999084472656,43.45000076293945,43.66999816894531,1355500.0,-0.002951216126375389,2.09088176816017,3.571444141689373,27.687249466315308,28.115322600609513,0.029874509362620927,0.9218063236044571,1.4863682636481528,2.332292016799471,14.627048856035646,0.5999984741210938,-0.5058042057440488,-0.6955020904540987,-2.456990396458714,1.0659862155505166,-1.5762462434564029,0.1852420625482054,0.2156860858281533,79.56963666045924,53.098320505089774,0.8807441530023068,10,0.12000274658203125,0.7250022888183594,1.555002212524414,2.3700027465820312,4.740001678466797,4,0.09084703653945092,1.842073562479923,44.04999923706055,-1.1951264898259195,43.63000106811523,-1.1860506378524156,43.47000122070313,0.09084703653945092
1369,2013-10-14,44.16999816894531,44.18999862670898,43.54999923706055,43.790000915527344,1045900.0,0.005692167814723925,2.0476294277929847,1.519989013671875,33.33329480102897,26.003291539977234,-0.3598685768554759,0.6284169642502988,1.157408580465784,2.038126215909294,15.292783153515716,0.6399993896484304,-0.634521688541156,-0.39750194549560547,-2.1522654323337136,1.3572615413425027,-1.274883688914656,0.47987979792344504,-0.9899978637695312,98.01975336619336,67.61969077024781,0.8773817434190536,10,-0.4149971008300781,0.4750022888183594,1.2500009536743164,2.0700016021728516,4.280002593994141,0,0.08467289638912168,2.09088176816017,43.91999816894531,1.842073562479923,44.04999923706055,-1.1951264898259195,43.63000106811523,0.08467289638912168
1370,2013-10-15,43.77999877929688,44.25,43.709999084472656,44.150001525878906,1189600.0,-0.008829508847990608,-1.117641778987838,-0.973698476117796,32.640914622067754,24.880494255859997,-0.08896178098036245,0.9290066592726234,1.460354162793024,2.3913028571488866,16.14320157113644,0.5400009155273438,-0.7655480722971149,-0.7005012512206932,-2.428761520776007,1.0277590183346206,-1.5646313859983465,0.16362888355696015,-0.579798507690434,47.19083786239729,14.276278972567098,0.8641301347776553,10,-0.06499862670899148,0.8650016784667898,1.6200008392333913,2.460000991821282,4.630001068115227,1,0.09502055649620789,2.0476294277929847,44.16999816894531,2.09088176816017,43.91999816894531,1.842073562479923,44.04999923706055,0.09502055649620789
1371,2013-10-16,45.040000915527344,45.04999923706055,44.08000183105469,44.11999893188477,1778000.0,0.028780314558306985,1.0638272832416857,-2.486473390106633,49.66741945579267,26.876061943696833,-1.3252945381641652,-0.4360485346016816,0.1364608181382252,1.0940861178551273,16.836424102657617,1.2700004577636648,-0.8567664659369711,0.6120008468627915,-0.9678141046110866,2.1918157983366697,-0.17790662887414754,1.4019083225997306,-1.7978086547851504,99.37510430822783,62.83307920462629,0.7899074757369375,10,-0.9250011444091797,-0.3950004577636719,0.342498779296875,1.1999988555908203,4.129997253417969,2,0.0688276734260096,-1.117641778987838,43.77999877929688,2.0476294277929847,44.16999816894531,2.09088176816017,43.91999816894531,0.0688276734260096
1372,2013-10-17,45.02999877929688,45.16999816894531,44.72999954223633,44.88999938964844,1332800.0,-0.00022207229189941113,1.0952406902815621,0.1521729215127819,50.56432494990531,29.27943085523021,-1.1860557895689396,-0.5121620265041145,0.07888157729667711,1.0586137494133325,17.741211320118477,0.4399986267089844,-0.9217498640673867,0.6399988174438533,-0.834956922314646,2.1149545572023527,-0.09747905243539634,1.377476687323103,-1.6793380999755882,91.86048832634383,52.71101892577089,0.737477869879249,10,-0.8549995422363352,-0.38499832153321023,0.22500038146971946,1.2050018310546804,3.909999847412095,3,0.08261162161997304,1.0638272832416857,45.040000915527344,-1.117641778987838,43.77999877929688,2.0476294277929847,44.16999816894531,0.08261162161997304
1373,2013-10-18,45.0099983215332,45.06000137329102,44.88999938964844,45.02000045776367,1575900.0,-0.00044415852333701267,2.7776553361019602,-0.07144414168936968,52.214433767058296,32.79165693386771,-1.0332960850262936,-0.5669074236522889,0.03547770496206937,1.0504449850897828,18.6948943630921,0.17000198364258523,-0.9070819487984707,0.648998451232913,-0.7473257431176847,2.0453226455835107,-0.04916364594238587,1.3471605484082119,-1.513790643041986,90.12345969722585,47.49434619189249,0.6981620971752986,10,-0.8349990844726562,-0.36499786376953125,0.09250164031982422,1.0950031280517578,3.4800033569335938,4,0.07887143266253949,1.0952406902815621,45.02999877929688,1.0638272832416857,45.040000915527344,-1.117641778987838,43.77999877929688,0.07887143266253949
1374,2013-10-21,44.97999954223633,45.0099983215332,44.54999923706055,44.9900016784668,1157600.0,-0.0006664914555778445,17.401648100106822,1.0,56.281401737123474,38.095777271743295,-0.8408992119789573,-0.5916586080629145,0.006541589503214595,1.0597976957162416,19.151226366392383,0.45999908447265625,-0.7841738030549479,0.6344997406005888,-0.7247948577279004,1.993794338929078,-0.04514755856365582,1.3141470397648334,-1.349888624508786,86.9863872703995,39.41077116851985,0.6796472991642452,10,-0.7150001525878906,-0.33499908447265625,0.12250041961669922,1.1250019073486328,3.209999084472649,0,0.08181414723493385,2.7776553361019602,45.0099983215332,1.0952406902815621,45.02999877929688,1.0638272832416857,45.040000915527344,0.08181414723493385
1375,2013-10-22,45.36999893188477,45.709999084472656,45.0099983215332,45.0099983215332,1458800.0,0.008670506750055207,-2.8888865341414824,-35.99237223493587,67.60922626431612,44.025867018560334,-1.0426909602293861,-1.0264066457965342,-0.43166127068487015,0.6668582602942976,20.112852112697365,0.7299995422363281,-0.6344301129587322,1.0194992065429744,-0.3547669588912825,2.3937653719772314,0.3323661238258424,1.7066322892601065,-1.6166970340598112,79.14105978553452,26.85236331121061,0.6871330827171286,10,-0.789999008178718,-0.7249984741211009,-0.27249813079834695,0.7350025177001882,3.1000022888183594,1,0.06788631041580517,17.401648100106822,44.97999954223633,2.7776553361019602,45.0099983215332,1.0952406902815621,45.02999877929688,0.06788631041580517
1376,2013-10-23,46.4900016784668,46.81999969482422,45.2400016784668,45.43999862670898,2686800.0,0.024685976921963615,-1.1793121954812842,2.916670198787738,84.84160396589895,50.53776322550076,-1.9158062948592374,-2.13456089968642,-1.5826887467216224,-0.466207467943228,20.925313636121945,1.5799980163574219,-0.40450621938109776,2.062501907348633,0.4036898678534939,3.7213139468437717,1.233095887601067,2.8919079270961987,-2.541030061977068,85.46264538278882,25.82139911987594,0.829406019747569,10,-1.355001449584961,-1.4900016784667969,-1.4375009536743164,-0.38500022888183594,1.7699966430664062,2,0.041299163252872306,-2.8888865341414824,45.36999893188477,17.401648100106822,44.97999954223633,2.7776553361019602,45.0099983215332,0.041299163252872306
1377,2013-10-24,46.4900016784668,46.9900016784668,46.41999816894531,46.7400016784668,1788100.0,0.0,-1.9230423130342926,-0.2380945460886735,84.63299762281594,56.86506857622305,-1.7134846264908248,-2.1320338069553344,-1.5950104354215,-0.4776466714634964,21.843044951800277,0.5700035095214844,-0.13013368231622735,1.991501808166504,0.11025584643885367,3.872747769894154,1.0508788273026752,2.9321247890303326,-2.196506692576932,79.50821722490431,13.169506877223668,0.9406229808638268,10,-1.220001220703125,-1.4050006866455078,-1.3125009536743164,-0.38500022888183594,1.25,3,0.05764672819359862,-1.1793121954812842,46.4900016784668,-2.8888865341414824,45.36999893188477,17.401648100106822,44.97999954223633,0.05764672819359862
1378,2013-10-25,46.66999816894531,47.13999938964844,46.459999084472656,46.459999084472656,1722500.0,0.003871724757581241,-5.47622161671208,-0.839996337890625,86.96625322213292,62.82428617856793,-1.6342271627632812,-2.2966801093830895,-1.7667930329164534,-0.6614456544778875,22.482603501098495,0.6800003051757812,0.13064289451098432,2.086998367309569,-0.02319835135679682,4.197195085975935,1.0319000079763825,3.1420967266427553,-1.99899224609468,81.85323579098996,7.506772168490883,1.0550983593331844,10,-1.2449989318847656,-1.5099983215332031,-1.5224971771240234,-0.5649967193603516,1.44000244140625,4,0.0486393946180641,-1.9230423130342926,46.4900016784668,-1.1793121954812842,46.4900016784668,-2.8888865341414824,45.36999893188477,0.0486393946180641
1379,2013-10-28,47.5099983215332,47.83000183105469,46.72000122070313,46.72000122070313,1880200.0,0.01799871835321465,-1.8101384402177125,3.761907356948195,88.84612027005127,69.06930902834388,-2.179859645319084,-3.082880216885968,-2.5741420985655523,-1.493855814808498,23.218984312539696,1.160003662109375,0.3637744717305793,2.7924985885620117,0.3088355397564442,5.276161637367579,1.550667064159228,4.0343301129647955,-2.4439534439949213,88.65237194063688,7.7571688338723135,1.2418315244027824,10,-1.5549964904785156,-2.0049972534179688,-2.5049972534179688,-1.4049968719482422,1.1200027465820241,0,0.020627307757437263,-5.47622161671208,46.66999816894531,-1.9230423130342926,46.4900016784668,-1.1793121954812842,46.4900016784668,0.020627307757437263
1380,2013-10-29,47.709999084472656,47.86999893188477,47.43999862670898,47.68000030517578,1869600.0,0.004209656282997631,1.45715531335148,0.037973277706151685,88.93126631164768,73.43195867899443,-1.9710403589496082,-3.192153645655196,-2.7504225499181842,-1.6890183228911653,23.77498269807406,0.43000030517579546,0.6242574597377768,2.8309993743896484,0.01459007619653363,5.647408672582763,1.4227947252930875,4.239204023486209,-2.1464419553014196,93.91634925838122,8.67003795784288,1.4082046490965583,10,-1.5,-2.184999465942383,-2.704998016357422,-1.6049976348876953,0.5,1,0.010060774501094771,-1.8101384402177125,47.5099983215332,-5.47622161671208,46.66999816894531,-1.9230423130342926,46.4900016784668,0.010060774501094771
1381,2013-10-30,47.47000122070313,47.66999816894531,47.349998474121094,47.66999816894531,1774400.0,-0.005030347272583224,2.2000457770656903,-6.66683621566609,83.79447683250565,77.12419777706114,-1.50875983717183,-2.823631915927443,-2.5012545537183897,-1.4570249668771282,23.593892563932776,0.3600006103515625,0.8678314026002667,2.417501449584968,-0.5918303263949767,5.426833225564913,0.9128355615949957,3.9221673375749404,-1.4451557309891854,72.41396546780015,-11.295496652390653,1.5046658879899717,10,-1.2600021362304759,-1.9450016021728587,-2.4650001525878977,-1.3649997711181712,1.529998779296868,2,0.02106593583915628,1.45715531335148,47.709999084472656,-1.8101384402177125,47.5099983215332,-5.47622161671208,46.66999816894531,0.02106593583915628
1382,2013-10-31,47.349998474121094,47.540000915527344,47.2400016784668,47.45000076293945,1434700.0,-0.00252797016001971,1.1428318415280445,0.5000190737773886,83.96037853860179,80.6515249738993,-1.1455204411881112,-2.522657797832771,-2.3597470580300595,-1.3395786232552425,22.94717359356581,0.2999992370605469,1.1686096238035262,2.100498771667482,-0.9713045419077346,5.172302085242698,0.5645971148798736,3.63640042845509,-0.9561222959729818,63.120530919341824,-20.24045191185582,1.5359016567876067,10,-1.1399993896484375,-1.8249988555908203,-2.182497978210449,-1.2449970245361328,1.3900032043457031,3,0.01921858240205565,2.2000457770656903,47.47000122070313,1.45715531335148,47.709999084472656,-1.8101384402177125,47.5099983215332,0.01921858240205565
1383,2013-11-01,47.43000030517578,47.54999923706055,47.1500015258789,47.45000076293945,979200.0,0.0016895846596154396,2.636385705120489,0.2,83.40162781099141,83.6648834265513,-0.945582960141401,-2.4145714006268975,-2.4194502230877504,-1.4271264366350778,22.129612417354693,0.39999771118164773,1.329527307691933,1.9825006484985366,-1.1167275230443607,5.081728820041434,0.4328865627270915,3.5321147342699817,-0.7408995762803343,61.7391737017558,-18.950995182873342,1.5496140857714482,11,-0.9900016784667969,-1.9050006866455078,-2.2074995040893555,-1.3249988555908203,0.9599990844726562,4,0.00653597662442329,1.1428318415280445,47.349998474121094,2.2000457770656903,47.47000122070313,1.45715531335148,47.709999084472656,0.00653597662442329
1384,2013-11-04,47.18000030517578,47.540000915527344,46.97999954223633,47.34000015258789,848300.0,-0.005270925540616478,1.0,7.999809269502194,85.86495343499408,85.69329755662663,-0.39190781478804126,-1.9660907220105912,-2.163888385886125,-1.1831690287374315,21.307560703166505,0.5600013732910156,1.4972822684371678,1.5425006866455107,-1.4882116095113886,4.57321298280241,0.027144538567064558,3.0578568347239568,-0.2547199356824663,22.472011246935203,-59.875621398259604,1.515356148078449,11,-0.625,-1.6550006866455078,-2.0074996948242188,-1.0749988555908203,1.1300010681152415,0,0.019711748604498425,2.636385705120489,47.43000030517578,1.1428318415280445,47.349998474121094,2.2000457770656903,47.47000122070313,0.019711748604498425
1385,2013-11-05,47.27999877929688,47.459999084472656,46.97999954223633,47.08000183105469,870800.0,0.002119509823532706,-1.3999885559518588,-1.2499821185895588,81.28487036429279,85.29810493422593,-0.21510067907743746,-1.8614564064909374,-2.247377007030728,-1.2906059950926192,20.31492840720267,0.4799995422363281,1.6786759619334717,1.4519992828369226,-1.4825043862544476,4.386502951928293,-0.015252551708762496,2.9192511173826077,0.5900001525878906,43.478236832358576,-35.19885427925625,1.4672518345456858,11,-0.13500022888184304,-1.7549991607666087,-2.137497901916511,-1.1749973297119212,0.02000045776366477,1,0.028553348639456466,1.0,47.18000030517578,2.636385705120489,47.43000030517578,1.1428318415280445,47.349998474121094,0.028553348639456466
1386,2013-11-06,47.7599983215332,47.93000030517578,47.18000030517578,47.290000915527344,1135200.0,0.010152274844103859,-1.1739173701756422,2.3500228885327616,83.7037044014078,85.19485013184726,-0.5542963050076608,-2.1251395568366434,-2.706238208627717,-1.7780427587296757,19.83434153514551,0.75,1.8756572592980234,1.725498962402341,-1.1381501441892397,4.5891480689939215,0.2936744091065506,3.157323515698131,-0.779998779296875,82.10506872472764,4.885095184285362,1.4318245532957916,11,-0.5649986267089844,-2.204998016357422,-2.702498435974121,-1.6549968719482422,-0.17999649047851562,2,0.00942212685833721,-1.3999885559518588,47.27999877929688,1.0,47.18000030517578,2.636385705120489,47.43000030517578,0.00942212685833721
1387,2013-11-07,47.33000183105469,47.93999862670898,47.29999923706055,47.86000061035156,964300.0,-0.009003276917718073,-1.169474868426133,-1.1276632009544911,76.00903553916014,83.97738150040584,0.008252699962639554,-1.5144614008013946,-2.24483473331415,-1.363328590722702,20.00104646934583,0.6399993896484304,1.9990546252342938,1.131502342224124,-1.6273866235669203,3.890391308015168,-0.2479421406713982,2.510946825119646,-0.3500022888183594,36.458606521549356,-37.51277744841941,1.3794444828955232,11,-1.9073486328125e-06,-1.7700023651123047,-2.4625024795532227,-1.3800029754638672,0.4199981689453125,3,0.035284134889882246,-1.1739173701756422,47.7599983215332,-1.3999885559518588,47.27999877929688,1.0,47.18000030517578,0.035284134889882246
1388,2013-11-08,47.90999984741211,47.93000030517578,47.0,47.36000061035156,1055200.0,0.012254341726580353,2.1525425920537935,-1.0377367996775493,79.24155207333973,82.91020725632679,-0.4216996817477323,-1.8764167536560592,-2.776044793408495,-1.9421386558610152,19.44694589715653,0.9300003051757812,1.9577207339756342,1.512000274658206,-1.1276222697070182,4.15162281902343,0.1921890024755939,2.831811546840818,0.029998779296867895,96.87512417646242,23.53591332680513,1.3198112721826105,11,-0.4500007629394531,-2.3500003814697266,-3.2574996948242188,-2.2549991607666016,-0.5600013732910156,4,0.017324187720687778,-1.169474868426133,47.33000183105469,-1.1739173701756422,47.7599983215332,-1.3999885559518588,47.27999877929688,0.017324187720687778
1389,2013-11-11,47.90999984741211,47.9900016784668,47.68999862670898,47.83000183105469,915800.0,0.0,1.5000079472304495,0.14545114059606462,77.48921645044518,81.63886838285984,-0.4011809367882009,-1.667344535134859,-2.7317313227325997,-1.9214587643038854,19.382035782789096,0.3000030517578196,1.925517001068556,1.3250001907348619,-1.1763219033363939,3.8263222848061176,0.074339143699234,2.5756612377704897,-0.9099998474121094,92.07904338170309,18.669287811241517,1.2506610470356267,11,-0.4249992370605469,-2.3249988555908203,-3.292499542236328,-2.4399986267089844,0.31000137329102273,0,0.010018775699542237,2.1525425920537935,47.90999984741211,-1.169474868426133,47.33000183105469,-1.1739173701756422,47.7599983215332,0.010018775699542237
1390,2013-11-12,47.93999862670898,47.9900016784668,47.47000122070313,47.7599983215332,1095400.0,0.0006261485992988813,2.7142039726437464,2.2500596061226523,70.53825189168387,80.1659545005463,-0.4415578018472601,-1.4437276110997246,-2.7109963326900512,-1.9329480056211494,19.279345699050673,0.5200004577636648,1.8689965888233004,1.1469989776611271,-1.0449297758406644,3.3389277311629186,0.05103460091023493,2.2429633544120193,-0.9399986267089773,94.9491952543698,22.111297103904477,1.0959643767508949,11,-0.45499801635741477,-2.354997634887688,-3.4024982452392507,-2.4699974060058523,-0.1399993896484304,1,0.007718038322510612,1.5000079472304495,47.90999984741211,2.1525425920537935,47.90999984741211,-1.169474868426133,47.33000183105469,0.007718038322510612
1391,2013-11-13,48.13999938964844,48.20000076293945,47.47000122070313,47.77999877929688,806000.0,0.004171897552538439,2.0416434872446656,2.0000000000000395,72.11797974012958,78.85013241182716,-0.5995765628385357,-1.475211230480987,-2.877847977435657,-2.107499784817314,20.77177899257015,0.729999542236321,1.7077448511739703,1.1919998168945298,-0.9147574619339167,3.2987570957229764,0.138621177480303,2.2453784563087567,-1.1201993560790982,94.99988873806716,22.055397656442963,1.0533786394142244,11,-0.5499992370605469,-2.3599987030029297,-3.722498893737793,-2.7249984741210938,0.279998779296875,2,-0.01744911016281636,2.7142039726437464,47.93999862670898,1.5000079472304495,47.90999984741211,2.1525425920537935,47.90999984741211,-0.01744911016281636
1392,2013-11-14,48.75,48.91999816894531,48.13000106811523,48.22999954223633,836500.0,0.012671387995130123,-1.1944442972719282,1.4444432670707699,75.00004584977047,77.91662330502484,-1.1064584784884204,-1.8890835055870951,-3.426295496371715,-2.684892837912102,22.84296755448187,0.7899971008300852,1.5388690373027174,1.6160003662109403,-0.4338562471827885,3.665856979604669,0.5910720595140759,2.6409286729078048,-1.6829919372558564,91.14592025685653,18.529892278672506,1.0249283066968629,11,-0.8000011444091797,-2.565000534057617,-4.369999885559082,-3.3349990844726562,-0.5600013732910227,3,-0.023999962439903877,2.0416434872446656,48.13999938964844,2.7142039726437464,47.93999862670898,1.5000079472304495,47.90999984741211,-0.023999962439903877
1393,2013-11-15,48.56000137329102,48.86999893188477,48.22000122070313,48.7400016784668,891100.0,-0.0038974077273636887,1.9545698878118032,-0.3461541283057487,64.95733183788285,75.59355423867915,-0.8261958189105272,-1.496202154995082,-3.171169198207835,-2.4735987640506423,25.026085719921216,0.6499977111816406,1.4210683192101001,1.2485015869140668,-0.6350033176790859,3.1320064915072194,0.3067491346174904,2.190254039210643,-1.3818139041748125,75.1725825291763,4.395640764612168,0.9417524522965751,11,-0.6100025177002024,-2.37500190734864,-4.217500686645515,-3.145000457763679,-0.06000137329102273,4,-0.0166804231957155,-1.1944442972719282,48.75,2.0416434872446656,48.13999938964844,2.7142039726437464,47.93999862670898,-0.0166804231957155
1394,2013-11-18,48.65999984741211,48.849998474121094,48.20000076293945,48.65999984741211,1176100.0,0.0020592765917031297,2.4210653121047243,-0.0,63.92966174409258,73.66519772532357,-0.7757578073662899,-1.3769661949835523,-3.2070814093640507,-2.557252292470743,26.74993628847596,0.6499977111816406,1.3135641779768292,1.1645000457763643,-0.4613759034377125,2.790375994990441,0.3515620711693259,1.9774380203834028,-1.3773037363061533,82.06904353499523,13.631705619681242,0.8129379746070388,11,-0.7000007629394531,-2.4250011444091797,-4.317499160766602,-3.2449989318847656,-0.06999969482421875,0,-0.026921524401950614,1.9545698878118032,48.56000137329102,-1.1944442972719282,48.75,2.0416434872446656,48.13999938964844,-0.026921524401950614
1395,2013-11-19,48.45000076293945,48.72999954223633,48.40999984741211,48.52000045776367,1127400.0,-0.004315640878158056,-3.2666191953613755,-100.0,64.49706279026452,71.53112643519654,-0.42727283640681435,-0.9743452164926794,-2.932825403362685,-2.3308457640739064,28.568923461492336,0.31999969482421875,1.2056263900986224,0.8005008697509766,-0.535281371757037,2.13628311125899,0.13260974899696976,1.4683919905049834,-1.0690665283631375,67.58631757290019,-0.33362802750234266,0.6678911207540074,11,-0.4900016784667969,-2.1350021362304688,-4.25,-3.0349998474121094,0.34999847412109375,1,-0.004747152499783969,2.4210653121047243,48.65999984741211,1.9545698878118032,48.56000137329102,-1.1944442972719282,48.75,-0.004747152499783969
1396,2013-11-20,48.40999984741211,49.0099983215332,48.36000061035156,48.540000915527344,803500.0,-0.0008256122785851305,-4.652165259648715,1.85716621253406,66.0606677124359,70.42575223222718,-0.3189096128190485,-0.8254488456264681,-2.8202928348203926,-2.2821676604610346,29.242828487323123,0.6499977111816406,1.1078314539951393,0.6645000457763643,-0.594162306543744,1.9231623980964727,0.035168869616313714,1.293831221936415,-0.936721776773652,31.818142410029765,-35.192490205875885,0.6293311761600542,11,-0.4050006866455078,-1.864999771118164,-4.229999542236328,-2.9949989318847656,0.43000030517578125,2,-0.012600714981910288,-3.2666191953613755,48.45000076293945,2.4210653121047243,48.65999984741211,1.9545698878118032,48.56000137329102,-0.012600714981910288
1397,2013-11-21,49.16999816894531,49.22000122070313,48.54999923706055,48.58000183105469,787400.0,0.01569920107268552,-1.0615397255772137,-4.538396079697174,71.85933501384996,69.60550589228387,-0.8833501665953989,-1.448646885078844,-3.5054922911547806,-3.032015084547332,29.86063354665397,0.8100013732910227,1.097507328093343,1.2904985427856417,0.024015816309926663,2.5569812692613567,0.6572571795477842,1.9237399060234992,-1.5737824782352732,95.09774222381725,26.28760097204099,0.6332413632378587,11,-0.8249969482421804,-2.2849979400634766,-4.7899980545043945,-3.7549972534179688,-0.4499969482421804,3,-0.015253203740684396,-4.652165259648715,48.40999984741211,-3.2666191953613755,48.45000076293945,2.4210653121047243,48.65999984741211,-0.015253203740684396
1398,2013-11-22,48.93999862670898,49.22999954223633,48.86999893188477,49.13999938964844,890400.0,-0.004677639837326608,-1.117649698751295,-0.33898644804221967,72.22227038774201,69.02028966309463,-0.5496856989676502,-1.096060549115741,-3.2131075311229367,-2.792779737692335,30.360979123714436,0.3600006103515554,1.0198729247793707,0.9469989776611243,-0.26894917821447706,2.1629471335367256,0.33902489972332717,1.5549730555989214,-1.1814043829996308,71.84453793961592,-2.7102819715764497,0.6079740779377989,11,-0.5899982452392507,-2.0499992370605398,-4.529998779296868,-3.6299991607665945,-1.2700004577636648,4,-0.01532488804751797,-1.0615397255772137,49.16999816894531,-4.652165259648715,48.40999984741211,-3.2666191953613755,48.45000076293945,-0.01532488804751797
1399,2013-11-25,48.4900016784668,49.11000061035156,48.41999816894531,49.099998474121094,1063400.0,-0.009194870471381567,1.1904802271860297,3.0499723435502166,64.03720182645813,68.29795076695844,-0.009793223376121318,-0.5996227354776664,-2.711760502886662,-2.3327167838969842,29.844810598256565,0.69000244140625,0.992743027649226,0.4480018615722656,-0.7649733857412642,1.6609771088857954,-0.15848576208450282,1.054489485229034,-0.5548387989342132,14.942669852892815,-60.918227710056875,0.606487623656766,11,-0.1400012969970703,-1.6000022888183594,-4.0800018310546875,-3.2250022888183594,-0.8900032043457031,0,0.00020619346642836156,-1.117649698751295,48.93999862670898,-1.0615397255772137,49.16999816894531,-4.652165259648715,48.40999984741211,0.00020619346642836156
1400,2013-11-26,48.18999862670898,48.599998474121094,47.97999954223633,48.5,927900.0,-0.006186905369628848,1.4313763622627962,0.508201642204543,55.20582791146178,66.41882278599536,0.3681126618576229,-0.2759643581401363,-2.3754074749480267,-2.0246093879037446,28.93458340803321,0.6199989318847656,0.8793230962476386,0.12399883270263246,-1.0802809650606235,1.3282786304658885,-0.4781410661789991,0.726138731584264,1.0400009155273509,16.79992675781193,-55.864005075783126,0.6021398988816281,11,0.41500091552735086,-1.0699996948242116,-3.7349987030029226,-2.9249992370605398,-0.46999740600584516,1,0.00830050917779479,1.1904802271860297,48.4900016784668,-1.117649698751295,48.93999862670898,-1.0615397255772137,49.16999816894531,0.00830050917779479
1401,2013-11-27,48.47000122070313,48.56999969482422,48.08000183105469,48.22999954223633,492900.0,0.005810388088265395,1.2272699687020452,-0.77419553313235,64.32161574647387,65.23233055229572,0.15627789277941417,-0.5029971312464809,-2.633432585578788,-2.2981502459480865,28.146742313565742,0.48999786376953125,0.7961193861460956,0.35400142669678303,-0.8289368910502333,1.5369397444437993,-0.23746773217672512,0.9454705855702912,0.7349983215331974,39.20013427734432,-36.471988825821214,0.5914691588735068,11,0.13499832153319602,-1.2350006103515696,-3.857501029968269,-3.335000991821296,-0.37000274658203836,2,0.006808293955983258,1.4313763622627962,48.18999862670898,1.1904802271860297,48.4900016784668,-1.117649698751295,48.93999862670898,0.006808293955983258
1402,2013-11-29,48.2599983215332,48.790000915527344,48.22000122070313,48.459999084472656,559500.0,-0.004332636556242386,-3.071499611711487,-0.8333306842565119,54.84762347570638,64.109029623165,0.3234820918443191,-0.2332843982200643,-2.3937679752496877,-2.088589349908247,27.647869821997705,0.5699996948242116,0.7745065164918685,0.09849853515625284,-1.0290934141645138,1.2260904844770195,-0.46529743950412694,0.6622945098166326,0.9205012207031231,22.39990234375,-48.50035541759718,0.5637959746603831,11,0.345001220703125,-0.4349994659423828,-3.192498207092285,-3.259998321533203,-0.539997100830071,4,0.012018272922232898,1.2272699687020452,48.47000122070313,1.4313763622627962,48.18999862670898,1.1904802271860297,48.4900016784668,0.012018272922232898
1403,2013-12-02,47.7400016784668,48.47000122070313,47.31999969482422,48.47000122070313,1420700.0,-0.01077489973376955,2.1506910877119223,3.649983787598502,47.941909418891,62.33261269814261,0.7989473491732184,0.3279412842323808,-1.8430928584039847,-1.581802922853086,26.80517180133637,1.1500015258789134,0.713531484722381,-0.4369981765747042,-1.5302517698480358,0.6562554166986274,-0.98362497321137,0.10962862006196161,1.4164878637695324,23.463785967888366,-42.908611780494155,0.5466267966366651,12,0.5349979400634766,0.10499763488769531,-2.5625009536743164,-2.655000686645508,0.22999954223633523,0,0.020527848927126557,-3.071499611711487,48.2599983215332,1.2272699687020452,48.47000122070313,1.4313763622627962,48.18999862670898,0.020527848927126557
1404,2013-12-03,48.11000061035156,48.13000106811523,47.43999862670898,47.72999954223633,1856500.0,0.007750291555847388,2.285710393184551,-0.5205497347999845,51.901589287436394,60.93311564227282,0.3830033511357698,0.03287344835578665,-2.1678100211888705,-1.9612382616272797,26.252514068820147,0.69000244140625,0.584605266970371,-0.11349925994873189,-1.1023265301823955,0.8753280102849317,-0.6079128950655672,0.38091437516810345,0.9730293379882795,53.74151425190475,-8.643664565430925,0.49441363511683356,12,0.16499900817871094,-0.13500022888183594,-2.8175010681152344,-2.950000762939453,0.31999969482421875,1,-0.009145758383373948,2.1506910877119223,47.7400016784668,-3.071499611711487,48.2599983215332,1.2272699687020452,48.47000122070313,-0.009145758383373948
1405,2013-12-04,48.63000106811523,48.66999816894531,47.790000915527344,47.95000076293945,813600.0,0.01080857308598282,1.3157989840785431,1.7894694574110137,55.11484316328579,59.71691291458947,-0.12156252136775691,-0.40138156443162387,-2.634907873935809,-2.4883858498199984,25.877075353083693,0.8799972534179688,0.5414507738947094,0.3390010833740149,-0.5587593600346494,1.2367615267826793,-0.10987913833031371,0.7878813050783435,0.38250767008398867,89.11566567709474,29.581397616607944,0.44888022170433195,12,-0.35500144958495383,-0.5250015258788991,-2.8999996185302663,-3.124999999999993,-1.200000762939446,2,-0.021180394229303512,2.285710393184551,48.11000061035156,2.1506910877119223,47.7400016784668,-3.071499611711487,48.2599983215332,-0.021180394229303512
1406,2013-12-05,48.209999084472656,48.56000137329102,48.15999984741211,48.5,1306300.0,-0.008636684647698845,-1.0512930865840187,-0.42647174320367554,44.13042288421064,56.63592267796288,0.2984735405335357,0.05698348775759143,-2.15547688299408,-2.0750121104019357,24.9324743661503,0.4700012207031179,0.48392201936169243,-0.10350093841552876,-0.9671345059954888,0.7601326291644313,-0.5353177222055052,0.3283158453744477,0.7348092919915601,60.54412589009529,4.801622468386576,0.43181678378997895,12,0.06500053405761719,-0.10499954223632812,-2.3424997329711914,-2.684999465942383,-0.1699981689453125,3,-0.010163822299829484,1.3157989840785431,48.63000106811523,2.285710393184551,48.11000061035156,2.1506910877119223,47.7400016784668,-0.010163822299829484
1407,2013-12-06,49.0,49.02000045776367,48.52000045776367,48.52000045776367,705800.0,0.016386661077157916,-1.0833353201567206,-1.655165609955013,54.230755405315115,54.636865457693226,-0.5790732919799382,-0.6339957594915546,-2.879512130268978,-2.8733419228701536,24.157706410133866,0.8100013732910156,0.45745298908549614,0.6030000686645494,-0.17936043398621138,1.38536057131531,0.211819817339169,0.9941803199899297,-1.6800003051757812,98.82350301248752,43.657614146287926,0.39118025132538137,12,-0.7849998474121094,-0.8950004577636719,-3.132500648498535,-3.4750003814697266,-0.9300003051757812,4,-0.018367378079161334,-1.0512930865840187,48.209999084472656,1.3157989840785431,48.63000106811523,2.285710393184551,48.11000061035156,-0.018367378079161334
1408,2013-12-09,48.7400016784668,48.9900016784668,48.540000915527344,48.97999954223633,939700.0,-0.005306088194555136,2.46151588955075,-0.49999602635322543,50.74628565246973,53.16009699391674,-0.391609944957068,-0.32530615059529566,-2.552307856697432,-2.6266220190538547,23.97749322837167,0.45999908447265625,0.422921943056366,0.30150165557861186,-0.45986190739025545,1.0628652185474792,-0.0791801259058218,0.6821834370630455,-1.3860019683837876,82.27857880962276,29.25518358614707,0.38068178148443244,12,-0.5700016021728516,-0.6350021362304688,-2.872502326965332,-3.2150020599365234,-0.3900032043457031,0,-0.020927378388136075,-1.0833353201567206,49.0,-1.0512930865840187,48.209999084472656,1.3157989840785431,48.63000106811523,-0.020927378388136075
1409,2013-12-10,48.38999938964844,48.72000122070313,48.20000076293945,48.599998474121094,879200.0,-0.007181006909423027,1.3110896359967712,0.8750039736783546,49.45453334840716,52.521064264688455,-0.06401680800199472,0.06587789381274689,-2.132622969414683,-2.2981357328758207,23.48384145743367,0.5400009155273438,0.27543448707028517,-0.07250061035156108,-0.7928767773275354,0.6478755566244132,-0.43268869383954467,0.2876874731364225,-1.0026796646118186,48.78038190406188,-2.301722815849203,0.36018808348798614,12,-0.2199993133544922,-0.2849998474121094,-2.4075002670288086,-2.864999771118164,0.10000228881835938,1,-0.008679441501194818,2.46151588955075,48.7400016784668,-1.0833353201567206,49.0,-1.0512930865840187,48.209999084472656,-0.008679441501194818
1410,2013-12-11,48.31000137329102,48.81999969482422,48.31000137329102,48.540000915527344,1304800.0,-0.0016531931673164912,-3.4347768397660223,1.0952406902815284,49.09748684480525,50.82949438672528,0.03888265571231386,0.1844749909812009,-1.9714743362105125,-2.2328327590388923,23.48015294160518,0.509998321533196,0.13169211340298403,-0.17099876403808167,-0.8528502216509111,0.5108526935747477,-0.5119244928444928,0.16992696476832947,-0.8900280335998616,17.442025514097452,-34.586543797435596,0.3409257288064141,12,-0.14000129699707742,-0.2050018310546946,-2.2700014114379954,-2.7850017547607493,1.3400001525878764,2,0.0024839355924983764,1.3110896359967712,48.38999938964844,2.46151588955075,48.7400016784668,-1.0833353201567206,49.0,0.0024839355924983764
1411,2013-12-12,47.29999923706055,48.0,47.16999816894531,47.93000030517578,1656700.0,-0.020906688211954183,1.1558476301826595,2.739140530409917,33.85149046491178,48.4965907188592,0.9671754311755407,1.18929557145686,-0.8749105589038919,-1.2413125743774742,23.19226863827023,1.1400032043457102,0.022520235828807245,-1.1390008926391602,-1.9914374378781616,-0.2865643474001587,-1.565219165258661,-0.7127826200196594,1.720001220703125,7.0270760690933605,-37.919616898100855,0.4262182726195024,12,0.7950000762939453,0.8150005340576172,-0.9650001525878906,-1.7749996185302734,2.1399993896484304,3,0.002748437002370485,-3.4347768397660223,48.31000137329102,1.3110896359967712,48.38999938964844,2.46151588955075,48.7400016784668,0.002748437002370485
1412,2013-12-13,47.58000183105469,47.95000076293945,47.54999923706055,47.70000076293945,986200.0,0.0059197166704128,-3.444359675334308,0.19047417212127082,38.35620733374579,47.431512709398625,0.6487997703097506,0.8613049418390375,-1.044292765325423,-1.5166412189308716,22.025138440412555,0.6500015258789062,-0.014405343714102514,-0.8004983901977525,-1.7209434398010757,0.1199466594055707,-1.2607209149994105,-0.34027586539609445,1.4029985809326178,22.527630302052177,-18.231107311311558,0.4602225248016614,12,0.5149974822998047,0.5349979400634766,-1.2050018310546875,-2.0250015258789062,1.5099983215332031,4,0.009667908086805177,1.1558476301826595,47.29999923706055,-3.4347768397660223,48.31000137329102,1.3110896359967712,48.38999938964844,0.009667908086805177
1413,2013-12-16,47.75,47.95000076293945,47.63999938964844,47.63999938964844,1460600.0,0.0035728911812349384,-4.636357331113885,-0.916679912261182,43.3453194220606,46.4808160576902,0.5368215314055149,0.6614236135942235,-1.1013487199022762,-1.6775763699050543,20.794935076396243,0.3699989318847656,-0.11683109043143247,-0.5900001525878906,-1.5477162327594272,0.3677159275836459,-1.068858192673659,-0.11114211250212236,1.1967403671264663,35.1515936172082,-8.506180738219193,0.4788580400857669,12,0.3449993133544922,0.36499977111816406,-1.3050003051757812,-2.190000534057617,0.7200012207031321,0,0.006701564289512518,-3.444359675334308,47.58000183105469,1.1558476301826595,47.29999923706055,-3.4347768397660223,48.31000137329102,0.006701564289512518
1414,2013-12-17,47.349998474121094,47.72000122070313,47.06000137329102,47.65999984741211,1045000.0,-0.008376995306364488,2.0697373206886667,-2.8181786655569425,42.57951375479624,45.088001678969135,0.9137724164024021,1.0100361536990619,-0.5878229907184505,-1.2792083751975412,19.812788230565634,0.6899986267089773,-0.170020788004841,-0.9245016098022489,-1.9656238552479266,0.11662063564342873,-1.4450627325250878,-0.4039404870794101,1.561207049041748,16.477123715518342,-29.314842599910204,0.5205611227228406,12,0.69000244140625,0.7950019836425781,-0.8399991989135742,-1.789999008178711,1.7000007629394531,1,0.02111932486220769,-4.636357331113885,47.75,-3.444359675334308,47.58000183105469,1.1558476301826595,47.29999923706055,0.02111932486220769
1415,2013-12-18,48.22000122070313,48.22000122070313,47.15999984741211,47.36999893188477,1292000.0,0.01837387063607898,1.4941141623620708,-2.7419307204823724,48.00000244140327,45.51795496310165,-0.022914669927082798,0.12850758230437265,-1.3347528207388564,-2.148356954712206,18.476376853371843,1.0600013732910227,-0.13104085801488452,-0.04299888610839275,-1.0810353336587895,0.995037561442004,-0.5620171098835911,0.4760193376668056,0.6171561364648355,100.0,51.16937765376849,0.5190182237751998,12,-0.18000030517578836,-0.07500076293946023,-1.6850004196167063,-2.635000228881843,0.759998321533196,2,0.005599345726431393,2.0697373206886667,47.349998474121094,-4.636357331113885,47.75,-3.444359675334308,47.58000183105469,0.005599345726431393
1416,2013-12-19,47.79999923706055,48.2599983215332,47.56999969482422,48.18999862670898,940800.0,-0.008710119722316723,1.6037743997236138,-0.4588215758696281,46.43963926937404,44.65227539244154,0.3719245344486666,0.5275125246450258,-0.7991789458061902,-1.7243459456860109,16.70787404511202,0.6899986267089844,-0.14902339863112957,-0.43250083923339844,-1.4880500113435389,0.623048332876742,-0.9602754252884722,0.09527374682167533,0.9660718807523452,61.666645473849954,9.100580547835676,0.5277745860550707,12,0.22500228881835938,0.345001220703125,-1.264998435974121,-2.214998245239258,0.10000228881835227,3,0.03870297737126327,1.4941141623620708,48.22000122070313,2.0697373206886667,47.349998474121094,-4.636357331113885,47.75,0.03870297737126327
1417,2013-12-20,48.41999816894531,48.45000076293945,47.88999938964844,47.88999938964844,1509100.0,0.012970689158590343,-1.1132175965912363,-1.3589733557651174,55.18289296706863,45.14523176073031,-0.3788387261001134,-0.1597457119756598,-1.3075585704373296,-2.341320375974739,14.494931249572469,0.6500015258789062,-0.21385274526352305,0.2249980926513686,-0.7396946177409305,1.1896908030436677,-0.25734826254478094,0.7073444478475182,0.2778301590867045,97.84153905263734,39.87601676236585,0.4823463551961501,12,-0.4799976348876953,-0.2749977111816406,-1.7349977493286133,-2.7299976348876953,-0.12999725341796875,4,0.0210656855914102,1.6037743997236138,47.79999923706055,1.4941141623620708,48.22000122070313,2.0697373206886667,47.349998474121094,0.0210656855914102
1418,2013-12-23,48.18999862670898,48.61000061035156,48.040000915527344,48.56999969482422,518700.0,-0.004750093988724058,1.478243923474338,-0.7169847987562753,50.62303657766308,45.27506545286985,-0.26268597913348657,0.011789210178953624,-0.9621200232283229,-2.1179059266575635,12.059553950349342,0.5699996948242188,-0.19125530285453607,0.0324985504150348,-0.8663169619972422,0.9313140628273118,-0.41690920579110724,0.48190630662117684,0.4423166231334008,72.9030844918938,13.808270044254073,0.4494077562061388,12,-0.24999809265136008,-0.044998168945305395,-1.1224994659423757,-2.1399993896484304,-0.30999755859375,0,0.01867610607027692,-1.1132175965912363,48.41999816894531,1.6037743997236138,47.79999923706055,1.4941141623620708,48.22000122070313,0.01867610607027692
1419,2013-12-24,48.5,48.599998474121094,48.16999816894531,48.16999816894531,285900.0,0.0064328985707671205,-1.6060479955611042,-0.868423430206278,48.95329430185943,45.2590440592092,-0.6207179661637312,-0.3134979086422902,-1.1587595265687725,-2.4351516998414127,10.614180251563853,0.43000030517578125,-0.28520134517003015,0.34200000762939453,-0.5576049558957905,1.2416049711545796,-0.10780247413319444,0.7918024893919835,-1.4399986267089773,92.41375500185474,35.58313711254864,0.4498024817625924,12,-0.6649990081787109,-0.3549995422363281,-1.4325008392333984,-2.450000762939453,-1.279998779296868,1,-0.0006185315318941731,1.478243923474338,48.18999862670898,-1.1132175965912363,48.41999816894531,1.6037743997236138,47.79999923706055,-0.0006185315318941731
1420,2013-12-26,48.59000015258789,48.6500015258789,48.33000183105469,48.4900016784668,308100.0,0.0018556732492349681,1.9090719933417797,0.3030239977805521,53.23129681998741,47.41235587643983,-0.7451879019916134,-0.3920974848432124,-1.119441953831668,-2.5329045032548265,10.008384899694281,0.31999969482421164,-0.34271905737108455,0.4120000839233384,-0.5081513159976936,1.3321514838443704,-0.048075616037181135,0.872075783883858,-1.499198837280268,94.44432670707475,36.51025487491418,0.4600756999605161,12,-0.7349987030029297,-0.44499969482421875,-1.4925012588500977,-2.5400009155273438,-1.279998779296868,3,0.009466949640422273,-1.6060479955611042,48.5,1.478243923474338,48.18999862670898,-1.1132175965912363,48.41999816894531,0.009466949640422273
1421,2013-12-27,48.79999923706055,48.90999984741211,48.540000915527344,48.77000045776367,380400.0,0.004321858073949247,1.959991455078125,0.29999237048905164,48.1132027940822,48.49646648314388,-0.8046538033592086,-0.6072398420330103,-1.2356367033636602,-2.74440432784543,9.46543716477488,0.3699989318847656,-0.3641668274722747,0.605499267578125,-0.34793184409365807,1.558930379249908,0.1287837117422299,1.08221482341402,-1.6468299133300732,89.21563127601566,34.94792871892989,0.4767155558358923,12,-0.8149986267089844,-0.654998779296875,-1.6625003814697266,-2.75,-1.2299995422363281,4,0.0036885309014325074,1.9090719933417797,48.59000015258789,-1.6060479955611042,48.5,1.478243923474338,48.18999862670898,0.0036885309014325074
1422,2013-12-30,48.84000015258789,49.1500015258789,48.790000915527344,48.790000915527344,574500.0,0.000819690904768855,-13.400244144350063,1.6667090539165819,50.984235117076445,49.345234893701196,-0.7231779195979939,-0.6340696201737757,-1.1791119795575042,-2.7868063114661936,8.690395876204207,0.3600006103515554,-0.37752272317204927,0.6165000915527372,-0.3796458551004207,1.6126460382058951,0.11842711822615826,1.1145730648793162,-1.581420997436517,72.07196370884643,20.46560753149123,0.49807297332657724,12,-0.7349987030029297,-0.6949996948242188,-1.5650005340576172,-2.7450008392333984,-0.9799995422363281,0,-0.019246491068227067,1.959991455078125,48.79999923706055,1.9090719933417797,48.59000015258789,-1.6060479955611042,48.5,-0.019246491068227067
1423,2013-12-31,48.72000122070313,48.9900016784668,48.47999954223633,48.88000106811523,595900.0,-0.0024569805796448296,1.6842142247653467,-3.200045777065406,53.40207645115626,50.54774185996342,-0.504128945323707,-0.46049707856072075,-0.9613468836501582,-2.667056520084415,9.09075974603349,0.5100021362304688,-0.20218260704945124,0.44750118255615945,-0.5449100022675992,1.4399123673799181,-0.048704409855716335,0.9437067749680352,-1.3101082758935547,56.12256813882449,3.986951746431302,0.49620559241187834,12,-0.5650005340576243,-0.5750007629394602,-1.1050004959106516,-2.520000457763679,0.1699981689453054,1,-0.008825950213504186,-13.400244144350063,48.84000015258789,1.959991455078125,48.79999923706055,1.9090719933417797,48.59000015258789,-0.008825950213504186
1424,2014-01-02,47.66999816894531,48.93000030517578,47.47999954223633,48.86000061035156,1182300.0,-0.021551786236647885,1.1804492732007847,7.437522351763768,44.50170120752632,50.15904172286598,0.666085654830745,0.5848368208694126,0.17720402972521754,-1.6203770574360945,9.904593239763694,1.4500007629394531,-0.09430591765986662,-0.5805017471313505,-1.6070034342436657,0.44599993998096465,-1.093752590687508,-0.06725090357519292,1.4800033569335866,11.377149762095708,-43.28199768223094,0.5132508435561568,1,0.6450023651123047,0.43500328063964844,-0.04999828338623047,-1.4649982452392578,1.0300025939941406,3,0.004405347330319831,1.6842142247653467,48.72000122070313,-13.400244144350063,48.84000015258789,1.959991455078125,48.79999923706055,0.004405347330319831
1425,2014-01-03,47.599998474121094,48.04999923706055,47.36000061035156,47.88999938964844,992900.0,-0.0014684224357662812,1.2622883157815743,0.24369774837154434,53.073757196515174,50.89616593699277,0.7139707744177883,0.6047190645601148,0.3241910791331293,-1.550469301368004,10.222033936678201,0.6899986267089844,-0.03370488512540959,-0.599001312255858,-1.6484310194594514,0.45042839494773546,-1.123716165857651,-0.0742864586540648,1.516603012084957,13.407695028961902,-45.32364197070739,0.5247148536017956,1,0.6550025939941406,0.5050029754638672,0.02000141143798828,-1.394998550415039,1.3000030517578054,4,-0.007983135831917232,1.1804492732007847,47.66999816894531,1.6842142247653467,48.72000122070313,-13.400244144350063,48.84000015258789,-0.007983135831917232
1426,2014-01-06,47.72000122070313,47.93000030517578,47.45000076293945,47.790000915527344,932900.0,0.002521066185480647,1.742866485013624,0.24137749598797897,51.483041601135426,50.485071340777964,0.6497556985394084,0.47023383419288933,0.24805088183570234,-1.6673123686102471,10.556629523303176,0.4799995422363281,0.07252022040443507,-0.45449867248534304,-1.5255042619592487,0.6165069169885626,-0.9900014672222994,0.08100412225161335,1.3263362304687405,20.111755654913335,-41.41459621824211,0.5355027947369534,1,0.5349998474121023,0.38500022888182883,0.14249801635741477,-1.5150012969970774,2.2700004577636648,0,-0.008591781997571157,1.2622883157815743,47.599998474121094,1.1804492732007847,47.66999816894531,1.6842142247653467,48.72000122070313,-0.008591781997571157
1427,2014-01-07,48.099998474121094,48.36000061035156,47.709999084472656,47.83000183105469,1261700.0,0.007963060429535318,-1.5490149146558558,-3.857111716621645,53.54967455190918,50.81025333791642,0.24539927461917443,0.020399481817442222,-0.0827638702647846,-2.0323279346394045,9.974270445312595,0.6500015258789062,0.09114363192707486,-0.02950134277343608,-1.0276155138631964,0.9686128283163242,-0.5285584283183198,0.4695557427714476,0.878885503417969,45.39861220000234,-18.659932721095025,0.4990570855448813,1,0.15500259399414062,0.0050029754638671875,-0.17999839782714844,-1.894998550415039,1.970001220703125,1,-0.011018685989814037,1.742866485013624,47.72000122070313,1.2622883157815743,47.599998474121094,1.1804492732007847,47.66999816894531,-0.011018685989814037
1428,2014-01-08,47.72000122070313,48.15999984741211,47.27999877929688,48.0099983215332,2340000.0,-0.007900151049327175,1.9830536966992938,-1.0740766904970207,53.76784593296089,51.34520351914992,0.6165534280048064,0.33735936919845244,0.337211607162331,-1.6301455867783616,9.565273497361005,0.8800010681152273,0.14761636103165188,-0.35849857330321555,-1.3291259394542223,0.6121287928477912,-0.8438122563787189,0.12681510977228783,1.1941274221484335,26.666789969898712,-41.61724238427729,0.4853136830755025,1,0.4949989318847585,0.38500022888182883,0.4949979782104421,-1.5150012969970774,2.5799980163574148,2,0.0029337675202676383,-1.5490149146558558,48.099998474121094,1.742866485013624,47.72000122070313,1.2622883157815743,47.599998474121094,0.0029337675202676383
1429,2014-01-09,47.97000122070313,48.099998474121094,47.65999984741211,47.7599983215332,929600.0,0.0052388934116693875,-1.1463355632263046,-0.724155167651086,47.08624770806992,50.66242028449243,0.3167796525896236,0.05721424442204892,0.10383925874688771,-1.8490963588736307,9.784275354706084,0.4399986267089844,0.09342150804455684,-0.08749866485594993,-1.0478689956032596,0.8728716658913598,-0.5676838302296048,0.39268650051770493,0.8460796303351543,63.88900662625963,-0.36734080205350494,0.48018516537365513,1,0.24499893188475852,0.13500022888182883,0.08999824523925071,-1.7650012969970774,2.6499977111816406,3,0.019178614666122806,1.9830536966992938,47.72000122070313,-1.5490149146558558,48.099998474121094,1.742866485013624,47.72000122070313,0.019178614666122806
1430,2014-01-10,48.43000030517578,48.43999862670898,47.9900016784668,47.9900016784668,673900.0,0.009589307333061292,-1.045447057905519,2.0952026302882074,57.27484245645472,51.68038024697826,-0.18808091202276245,-0.4145901260750975,-0.3402917272496069,-2.280963953284399,9.650079488792004,0.46999740600584516,0.10349400687925225,0.36650047302246236,-0.6019771866365886,1.3349781326815133,-0.11773835680705957,0.8507393028519843,0.2939156215580212,99.13807561651824,33.12675208449822,0.48423882982952526,1,-0.21500015258789062,-0.3249988555908203,-0.30500030517578125,-2.2250003814697266,2.529998779296875,4,0.0055750661999234286,-1.1463355632263046,47.97000122070313,1.9830536966992938,47.72000122070313,-1.5490149146558558,48.099998474121094,0.0055750661999234286
1431,2014-01-13,47.43000030517578,48.290000915527344,47.349998474121094,48.2400016784668,1207100.0,-0.020648358325389693,1.0659397780768054,-1.840917957743426,39.49046649464079,50.403294844485416,0.6673241572315902,0.6278381851636112,0.6720204818695521,-1.2644293515643952,9.791339339909955,1.0800018310546875,0.07766101681498583,-0.6399995803833036,-1.5884388656877562,0.3084397049211489,-1.1142192230355334,-0.1657799377310738,1.207280592711804,12.931167725025608,-47.027483769705476,0.4742196426522269,1,0.7049999237060547,0.6750011444091797,0.7599992752075195,-1.2250003814697266,4.040000915527351,0,0.03099306791576595,-1.045447057905519,48.43000030517578,-1.1463355632263046,47.97000122070313,1.9830536966992938,47.72000122070313,0.03099306791576595
1432,2014-01-14,48.040000915527344,48.25,47.5,47.63999938964844,1220900.0,0.012861071187574957,-1.2058813629682819,-0.49382820704822994,48.526545120972436,49.86156914113165,-0.07609217266915635,0.056988347794970196,0.08554283118110106,-1.8474741397262306,9.940233048910653,0.8199996948242188,0.02330898473336873,-0.05299892425536967,-0.9732989905342251,0.8673011420234857,-0.5131489573947974,0.40715110888405803,0.515843055244801,65.51743415535705,6.898900168190096,0.4601500331394272,1,0.06499862670898438,0.06500053405761719,0.14999866485595703,-1.835000991821289,3.700000762939453,1,0.040591189129415284,1.0659397780768054,47.43000030517578,-1.045447057905519,48.43000030517578,-1.1463355632263046,47.97000122070313,0.040591189129415284
1433,2014-01-15,48.06999969482422,48.22999954223633,47.68999862670898,48.20000076293945,755900.0,0.0006244541782924884,4.684261248418972,-0.32500143050601765,45.53014008907837,49.97584012797076,-0.23243280539506372,0.0550128820453466,0.07732149973757885,-1.8513463956989327,10.097173158959846,0.5400009155273509,-0.01599392167389624,-0.03900012969970845,-0.9452106470461175,0.8672103876467006,-0.49210538837291296,0.41410512897349605,0.4092935644594107,66.05514861568548,11.227693526652956,0.4531052586732055,1,-0.21000099182128906,0.03500175476074219,0.09000015258789062,-1.864999771118164,3.6800003051757812,2,0.04160599152688049,-1.2058813629682819,48.040000915527344,1.0659397780768054,47.43000030517578,-1.045447057905519,48.43000030517578,0.04160599152688049
1434,2014-01-16,48.349998474121094,48.59000015258789,47.97000122070313,47.9900016784668,876400.0,0.005824813419481378,-2.100012397837129,-2.7691833680565745,47.59998138426314,49.367642815498314,-0.45352242025791867,-0.15412944888351632,-0.16913773735359428,-2.109392703463996,9.258422357440168,0.6199989318847585,-0.0769610709163544,0.1909986495971694,-0.6466396887029617,1.0286369878973005,-0.22782051955289973,0.6098178187472385,-1.0699996948242116,80.64505212899812,29.55535625359221,0.41881916915006584,1,-0.41499900817871094,-0.2449970245361328,-0.21249866485595703,-2.144998550415039,4.130001068115234,3,0.040330937424603475,4.684261248418972,48.06999969482422,-1.2058813629682819,48.040000915527344,1.0659397780768054,47.43000030517578,0.040330937424603475
1435,2014-01-17,48.4900016784668,48.56000137329102,48.13000106811523,48.47999954223633,1179600.0,0.0028956196228349107,4.733279080412647,0.027783959055218233,46.8560087281506,48.85352805183334,-0.507356026761272,-0.28761386852361426,-0.2765067802413057,-2.2216163262130664,9.23730287580814,0.43000030517579546,-0.14691318883272686,0.31750183105468466,-0.5328821660618743,1.1678858281712436,-0.10769016750359839,0.7426938296129677,-1.1838028717040956,91.93561784168412,43.78207377387129,0.4251919985582804,1,-0.5550022125244141,-0.38500022888183594,-0.35250186920166016,-2.285001754760742,3.0999984741210938,4,0.04392652463783797,-2.100012397837129,48.349998474121094,4.684261248418972,48.06999969482422,-1.2058813629682819,48.040000915527344,0.04392652463783797
1436,2014-01-21,49.6500015258789,49.65999984741211,48.77000045776367,48.77000045776367,2101400.0,0.023922454263952453,-1.02272343044905,87.98131197559044,56.694227069725706,49.20292277603517,-1.525184113182668,-1.3722666831625716,-1.4051945082756205,-3.347447926273638,9.287510101229627,1.1699981689453125,-0.048747250230903205,1.3850015640258704,0.32788477429713225,2.4421183537546085,0.8564431691615013,1.9135599588902394,-2.318126692199691,99.53711471113347,52.16150648870826,0.5285583948643697,1,-1.180002212524407,-1.2900009155273366,-1.5125017166137624,-3.4450016021728445,2.0,1,0.02638464286674691,4.733279080412647,48.4900016784668,-2.100012397837129,48.349998474121094,4.684261248418972,48.06999969482422,0.02638464286674691
1437,2014-01-22,49.43999862670898,49.86000061035156,49.2599983215332,49.66999816894531,1693000.0,-0.004229665512909708,-1.0339055377751916,-0.2613627989440339,55.86316799880703,49.435736338906956,-1.2349846831607252,-1.1403986599602902,-1.151811960760078,-3.0968061797765714,9.745988458389844,0.6000022888183594,0.000662375910039259,1.1239986419677663,-0.055892783043354655,2.3038900669788873,0.5340529294622058,1.7139443544733268,-2.014998792480455,80.64508757095392,32.95587752924526,0.5899457125055597,1,-0.8349990844726491,-0.9799976348876882,-1.3349990844726491,-3.2349987030029226,2.6700019836425852,2,0.04105992415819948,-1.02272343044905,49.6500015258789,4.733279080412647,48.4900016784668,-2.100012397837129,48.349998474121094,0.04105992415819948
1438,2014-01-23,49.09000015258789,49.5099983215332,48.77000045776367,49.20000076293945,3263100.0,-0.007079257359283275,1.0274032733429486,0.4782644751463538,63.051492115004805,51.209652384121945,-0.7489780583168866,-0.7584007981169449,-0.7803043870538104,-2.7028416707449736,10.221734240328571,0.7399978637695312,0.05051110192257369,0.7290000915527344,-0.4983533050430182,1.956353488148487,0.11532339325485452,1.3426767898506142,-1.5189002717919848,59.25922188224071,6.688576825498032,0.6136766982978763,1,-0.4850006103515625,-0.6299991607666016,-0.9850006103515625,-2.885000228881836,2.5900001525878906,3,0.05398251207255722,-1.0339055377751916,49.43999862670898,-1.02272343044905,49.6500015258789,4.733279080412647,48.4900016784668,0.05398251207255722
1439,2014-01-24,48.47000122070313,49.16999816894531,48.47000122070313,48.91999816894531,1047000.0,-0.012629841718427293,-2.1111186463667546,4.090858648911019,57.26212902215082,51.20823978031041,-0.05654134384800358,-0.14837162269840576,-0.1455573263022032,-2.0447500016686035,10.629459000669197,0.6999969482421804,0.04845435695419553,0.11050109863281676,-1.1162102073505835,1.337212404616217,-0.5028545543588834,0.7238567516245169,-0.7615672961338902,19.653193211160826,-36.306877232000765,0.6133556529917006,1,0.13499832153319602,-0.010000228881843043,-0.365001678466804,-2.2650012969970774,3.479999542236321,4,0.06767069727029162,1.0274032733429486,49.09000015258789,-1.0339055377751916,49.43999862670898,-1.02272343044905,49.6500015258789,0.06767069727029162
1440,2014-01-27,49.04999923706055,49.33000183105469,48.41999816894531,48.5099983215332,1300200.0,0.011966123411395246,-1.5277836646462934,-1.2000101725950478,60.310073118065915,53.52152940513542,-0.6027269012901826,-0.7295448311412969,-0.7047306099800181,-2.580341154313274,11.168726834352793,0.910003662109375,0.09227148457951273,0.667499160766603,-0.594160296992662,1.929158618525868,0.03666943188697047,1.2983288896462355,-1.2124713113443661,43.75,-16.052937315356736,0.6308297288796318,1,-0.3699989318847656,-0.5399990081787109,-0.9574985504150391,-2.844999313354492,3.0300025939941406,0,0.06992865154999195,-2.1111186463667546,48.47000122070313,1.0274032733429486,49.09000015258789,-1.0339055377751916,49.43999862670898,0.06992865154999195
1441,2014-01-28,48.97999954223633,49.08000183105469,48.599998474121094,49.0,1355100.0,-0.0014271089890522948,4.333248564223197,-0.03703782195283912,57.16613764108648,54.48148412959254,-0.32378754815344024,-0.6802450558470667,-0.6207378329853981,-2.4762694843692685,11.46326745370067,0.48000335693359375,0.16157309209866355,0.5884994506835923,-0.6881785449875011,1.8651774463546857,-0.04983954715195438,1.226838448519139,-1.0211232554420278,38.88891832323147,-21.796865676626574,0.6383389978355475,1,-0.2049999237060547,-0.4099998474121094,-0.8874988555908203,-2.7749996185302734,3.020000457763672,1,0.05328706890045831,-1.5277836646462934,49.04999923706055,-2.1111186463667546,48.47000122070313,1.0274032733429486,49.09000015258789,0.05328706890045831
1442,2014-01-29,47.9000015258789,48.72999954223633,47.79999923706055,48.6500015258789,1636500.0,-0.02204977595857527,1.043965625654967,37.49914171275987,51.315792408971355,55.124334387358424,0.8205530440933302,0.3433221533579385,0.44132694972854125,-1.3579147578127788,11.668895543511274,1.1800003051757812,0.11827120058522667,-0.44449863433838743,-1.7208664670983822,0.8318691984216073,-1.0826825507183813,0.1936852820416064,1.9599990844726634,5.848090196445445,-56.697819514894995,0.6381839163799963,1,0.9299983978271555,0.6699981689453196,0.18499946594238992,-1.6950016021728445,4.389999389648445,2,0.078288097714861,4.333248564223197,48.97999954223633,-1.5277836646462934,49.04999923706055,-2.1111186463667546,48.47000122070313,0.078288097714861
1443,2014-01-30,48.290000915527344,48.43000030517578,48.0099983215332,48.06999969482422,1312200.0,0.008141949420142236,-1.470571075956468,-0.2933349609375,52.292262827337254,55.64569899214444,0.5196940601545421,-0.08489619277763438,0.043681569725492864,-1.7046648138639426,12.453281505178996,0.5299987792968821,0.2646704243425191,-0.032999229431155186,-1.2971627447973404,1.23116428593503,-0.6650809871142513,0.599082528251941,1.528799667358399,32.026199196670994,-29.09609812146949,0.6320817576830932,1,0.5399990081787109,0.279998779296875,-0.24750041961669922,-1.9950008392333984,4.189998626708984,3,0.07910539702632158,1.043965625654967,47.9000015258789,4.333248564223197,48.97999954223633,-1.5277836646462934,49.04999923706055,0.07910539702632158
1444,2014-01-31,47.88000106811523,48.31000137329102,47.6500015258789,47.90999984741211,1907300.0,-0.008490367356366768,-1.6938886726352465,-0.1363573311139177,46.031749526740555,55.55411463643221,0.9566115521972378,0.36010604359900356,0.4378898060581804,-1.2551170822940847,12.315189260794101,0.6599998474121236,0.31218144254818725,-0.4534992218017635,-1.6981637219397783,0.7911652783362513,-1.0758314718707709,0.1688330282672439,1.8984234878540107,13.690446455738108,-40.86239384760826,0.6223322500690085,1,0.8750000000000071,0.6899986267089915,0.16249942779541726,-1.5400009155273366,5.11000061035157,4,0.0793650616601822,-1.470571075956468,48.290000915527344,1.043965625654967,47.9000015258789,4.333248564223197,48.97999954223633,0.0793650616601822
1445,2014-02-03,47.22000122070313,47.88000106811523,46.88000106811523,47.88000106811523,2565300.0,-0.013784457658494231,2.0303037308904504,22.000890132242535,48.406682843925005,54.633276389121015,1.5841019505127107,1.0436882219319372,1.0808731316048323,-0.5583670191412438,12.310652557040589,1.0,0.3624205334236166,-1.094499206542963,-2.396585510399163,0.20758709731323677,-1.745542358471063,-0.44345605461486315,2.4732864140624926,15.454547030866689,-42.53055876257429,0.6510431519281014,2,1.1499996185302663,1.1499996185302663,0.7699995040893484,-0.8800010681152415,5.770000457763665,0,0.10016940745360459,-1.6938886726352465,47.88000106811523,-1.470571075956468,48.290000915527344,1.043965625654967,47.9000015258789,0.10016940745360459
1446,2014-02-04,47.31000137329102,47.59000015258789,47.11000061035156,47.34000015258789,1312600.0,0.0019059752278962616,-1.2325544259328258,0.04545270641272899,43.98682011773412,53.31368218011292,1.2597412686537766,0.9711904343367976,0.9758409693279759,-0.6070480771460893,12.305870684178966,0.4799995422363281,0.3834399952924912,-0.9839990615844627,-2.337394057946888,0.3693959347779625,-1.6606965597656753,-0.3073015634032501,2.2144890674755757,23.2432789102748,-32.39324769750513,0.6766974981812116,2,0.884998321533196,1.0599994659423757,0.6899995803832937,-0.9200019836425852,4.54999923706054,1,0.10082435678085977,2.0303037308904504,47.22000122070313,-1.6938886726352465,47.88000106811523,-1.470571075956468,48.290000915527344,0.10082435678085977
1447,2014-02-05,47.56999969482422,47.7400016784668,47.0,47.13000106811523,1203500.0,0.005495631240458598,-1.1142882055138663,-14.667217700919275,46.031743148374865,51.42259896159848,0.789625611979389,0.7056279877524361,0.6790211479164796,-0.8277877341119222,12.980299354578667,0.7400016784667969,0.40421039536835934,-0.6975008010864272,-2.0871592939592816,0.6921576917864272,-1.3923300475228544,-0.0026715546500000187,1.795821383583295,44.51606234448974,-9.397644236283341,0.6948292464364265,2,0.5350017547607422,0.8000011444091797,0.49500083923339844,-1.1000003814697266,4.8100013732910085,2,0.09312592671001796,-1.2325544259328258,47.31000137329102,2.0303037308904504,47.22000122070313,-1.6938886726352465,47.88000106811523,0.09312592671001796
1448,2014-02-06,47.86000061035156,48.13999938964844,47.52999877929688,47.83000183105469,1119100.0,0.006096298452549664,1.0678115139915965,0.06817925665189802,46.117289593066545,50.184283469478004,0.34285579374788,0.44971012020957346,0.362224096019645,-1.0820335598679236,12.863296029708415,0.6100006103515554,0.2680852614290572,-0.4144998550415053,-1.793919005209446,0.9649192951264354,-1.1042094301254721,0.27520972004246147,1.356671267438415,68.53142189475687,17.255528526896427,0.6897095750839691,2,0.24500083923339844,0.5100002288818359,0.2650003433227539,-1.2049999237060547,4.86000061035157,3,0.09256164330715921,-1.1142882055138663,47.56999969482422,-1.2325544259328258,47.31000137329102,2.0303037308904504,47.22000122070313,0.09256164330715921
1449,2014-02-07,48.88999938964844,48.97999954223633,48.13000106811523,48.2400016784668,1704400.0,0.02152107743755649,1.0481939893096472,21.667472024415055,52.77776453228854,49.347360293280516,-0.6943156669827104,-0.5352745627358217,-0.6686476560132064,-2.0734376562162993,12.30720478116015,1.1199989318847656,0.16558544312412238,0.5694990158081055,-0.8284006090417151,1.967398640657926,-0.12945079661680126,1.2684488282330122,0.18647223956105563,95.71427533414956,47.533400408994204,0.6989498124249088,2,-0.9099979400634766,-0.5199985504150391,-0.7399988174438477,-2.0,3.8800010681152344,4,0.07343015335254854,1.0678115139915965,47.86000061035156,-1.1142882055138663,47.56999969482422,-1.2325544259328258,47.31000137329102,0.07343015335254854
1450,2014-02-10,48.70000076293945,49.02999877929688,48.52999877929688,48.9900016784668,1795800.0,-0.0038862472710362583,1.702738370174756,-0.44615682569119625,42.37558590580812,47.703965656027364,-0.6249003444644288,-0.34152099787383605,-0.4720763267772554,-1.85178453671638,12.310654084110434,0.5,0.03131713180226825,0.36600036621094034,-1.0415335925075127,1.7735343249293933,-0.3377666131482897,1.0697673455701704,-1.8199996948242259,83.74393030562666,40.32184908493562,0.7037669793592282,2,-0.7450008392333984,-0.3299999237060547,-0.48999977111816406,-1.8100013732910156,3.6100006103515696,0,0.08809036649527169,1.0481939893096472,48.88999938964844,1.0678115139915965,47.86000061035156,-1.1142882055138663,47.56999969482422,0.08809036649527169
1451,2014-02-11,48.9000015258789,48.9900016784668,48.5,48.59000015258789,2629500.0,0.004106791782468422,1.0,-1.068966878008973,45.65918015765395,47.075453183658766,-0.9358576161401473,-0.44875416856447004,-0.672071547495328,-2.0277477194214555,11.470999942621745,0.4900016784667969,-0.023785591979383014,0.4925010681152244,-0.8690435034513087,1.8540456396817575,-0.18827121766803856,1.1732733538984874,-1.9770005035400402,93.59619056209436,52.61542697965552,0.6807722857832654,2,-0.9450016021728445,-0.5300006866455007,-0.7200002670288015,-2.0100021362304616,3.6399993896484446,1,0.08364008231008713,1.702738370174756,48.70000076293945,1.0481939893096472,48.88999938964844,1.0678115139915965,47.86000061035156,0.08364008231008713
1452,2014-02-12,49.9900016784668,51.02999877929688,49.31000137329102,49.459999084472656,4876500.0,0.0222903909729133,-3.144581967928961,1.709678213252977,56.46553614101244,47.53915021851157,-1.8977863506485093,-1.4600312700243734,-1.7426300896938045,-3.082337827365535,11.33610210427135,2.129997253417983,-0.12859921777928918,1.4850011825561538,-0.035711686838780565,3.005714051951088,0.7246447478586902,2.2453576172536174,-3.024860700988775,70.28579711914043,30.311064324555787,0.7603564346974666,2,-1.0350017547607422,-1.0350017547607422,-1.8100004196166992,-2.8700027465820312,2.779998779296875,2,0.03740745887372654,1.0,48.9000015258789,1.702738370174756,48.70000076293945,1.0481939893096472,48.88999938964844,0.03740745887372654
1453,2014-02-13,50.06999969482422,50.2400016784668,49.849998474121094,49.95000076293945,3236300.0,0.001600280329493886,-1.437493294551003,0.22641197089328258,62.461065668743515,49.36462978984523,-1.8983727275463167,-1.4572244510033912,-1.785092457080978,-3.1229076828232607,11.193914219113548,0.3900032043457031,-0.20335061411261535,1.4649991989135742,-0.19218249512925922,3.1221808929564077,0.6364083518921575,2.293590045934991,-2.9422644052734412,66.8965571672298,23.345359768230978,0.8285908470214172,2,-1.114999771118164,-1.114999771118164,-1.889998435974121,-2.8349990844726562,2.3300018310546804,3,0.04613543813402088,-3.144581967928961,49.9900016784668,1.0,48.9000015258789,1.702738370174756,48.70000076293945,0.04613543813402088
1454,2014-02-14,50.29999923706055,50.58000183105469,50.0099983215332,50.09000015258789,3262200.0,0.004593559888918852,-2.0810771800317545,1.7500079473567092,60.29655382186661,50.685726565172075,-1.9545357169047364,-1.6165244276785273,-1.9860378281748297,-3.3069512131305885,11.81213525362276,0.5700035095214844,-0.14558069778627214,1.5974987030029268,-0.2183706753387895,3.413368081344643,0.6895640138320687,2.505433392173785,-3.016173407919922,71.14624923102883,26.479237093173893,0.9079346891708587,2,-1.2849998474121094,-1.3449993133544922,-2.139998435974121,-2.4750003814697266,2.4599990844726562,4,0.04811137217392947,-1.437493294551003,50.06999969482422,-3.144581967928961,49.9900016784668,1.0,48.9000015258789,0.04811137217392947
1455,2014-02-18,50.61999893188477,50.63999938964844,49.90999984741211,50.29999923706055,2856500.0,0.006361823055226923,3.0555461365659307,1.5238147138964917,62.974695004913286,52.79549044152532,-1.946189128130122,-1.8643546432002225,-2.2894296271036936,-3.5783482086179887,12.410191246947534,0.7299995422363281,-0.10954800319494495,1.8109985351562585,-0.19254372390498986,3.814540794217507,0.8092274056256343,2.8127696646868827,-3.1863261847379007,83.79446461527331,36.81044008110752,1.001771129530624,2,-1.6049995422363352,-1.664999008178718,-2.459998130798347,-2.7749996185302805,2.7700004577636648,1,0.04247336173933913,-2.0810771800317545,50.29999923706055,-1.437493294551003,50.06999969482422,-3.144581967928961,49.9900016784668,0.04247336173933913
1456,2014-02-19,50.959999084472656,51.11999893188477,50.38000106811523,50.65999984741211,2600500.0,0.006716715917860716,1.387093995533096,0.9374985098824387,77.41936145456346,56.28300358665737,-1.9154149042452175,-2.214731465513289,-2.594988642671339,-3.8621656706469594,13.162202241012167,0.7399978637695455,0.030815648139864038,2.085498809814453,-0.11024205777103901,4.281239677399945,0.9876283760217106,3.1833692436071956,-3.382473296039784,91.16021750126416,37.3628488392353,1.097870433792745,2,-1.6350002288818288,-1.9599990844726562,-2.7999982833862305,-2.9849987030029297,2.760002136230476,2,0.026491411167032464,3.0555461365659307,50.61999893188477,-2.0810771800317545,50.29999923706055,-1.437493294551003,50.06999969482422,0.026491411167032464
1457,2014-02-20,51.47000122070313,51.65999984741211,50.93999862670898,51.1500015258789,2128200.0,0.010007891393111645,1.057155313351519,1.0666683620920328,77.89475445382885,59.81383301563096,-2.0272062676688165,-2.70346099535643,-3.0893812580465223,-4.314365141797289,13.841245669757868,0.7200012207031321,0.2325109048560705,2.4940008163452205,0.018356868359319378,4.969644764331122,1.25617884235227,3.731822790338171,-3.679927043663149,89.50284626781723,31.590375676840438,1.2378219739929515,2,-1.5750007629394602,-2.2000007629394602,-3.3500003814697337,-3.365001678466804,2.479999542236321,3,0.020788802592719202,1.387093995533096,50.959999084472656,3.0555461365659307,50.61999893188477,-2.0810771800317545,50.29999923706055,0.020788802592719202
1458,2014-02-21,51.7400016784668,51.90999984741211,51.31000137329102,51.54999923706055,2284400.0,0.005245783006802451,1.2641504001842307,0.5937581956464463,84.71225094681397,63.36210928391157,-1.8874326875709073,-2.9141612187487738,-3.3319311261649034,-4.522969025096941,15.391865191690417,0.5999984741210866,0.49350590448979403,2.6315011978149414,-0.1362622254116772,5.39926462104156,1.2476194862016357,4.015382909428247,-3.6403334477970404,91.50009155273438,26.837435982573453,1.3838817116133086,2,-1.5350017547607422,-2.345001220703125,-3.6350011825561523,-3.6350021362304688,2.7199974060058594,4,0.019907204211119023,1.057155313351519,51.47000122070313,1.387093995533096,50.959999084472656,3.0555461365659307,50.61999893188477,0.019907204211119023
1459,2014-02-24,51.75,52.18000030517578,51.7400016784668,51.88999938964844,2406600.0,0.0001932416159422523,-4.500119212245482,-0.7368294249919691,96.1303710747821,69.33486319157535,-1.6193701719454126,-2.8098957688188477,-3.302513358818551,-4.468334580904795,17.360955060541595,0.4399986267089844,0.7502976578056249,2.477499580383302,-0.5108765690248802,5.465875729791485,0.983311505679211,3.9716876550873934,-3.2692986076560118,81.05725909855529,9.749992040925306,1.4941880747040899,2,-1.4099998474121094,-2.219999313354492,-3.7674999237060547,-3.645000457763672,2.009998321533203,0,0.012560415959012472,1.2641504001842307,51.7400016784668,1.057155313351519,51.47000122070313,1.387093995533096,50.959999084472656,0.012560415959012472
1460,2014-02-25,52.47999954223633,52.4900016784668,51.93000030517578,52.04999923706055,3394600.0,0.014106271347561927,1.4888696743129377,-3.071444141689373,96.5765984969393,74.99235411816261,-1.9632452810420986,-3.4464542942089054,-3.981222509608898,-5.123371448085038,19.445781876383844,0.7400016784667969,1.0327200129328986,3.035999107360837,-0.2748971233442816,6.346895338065956,1.3805509920082741,4.6914472227134,-3.555382280352525,99.52596524468294,21.224390701012737,1.6554481153525598,2,-1.5799980163574219,-2.7949981689453125,-4.459999084472656,-4.375,1.25,1,0.0053353426398474735,-4.500119212245482,51.75,1.2641504001842307,51.7400016784668,1.057155313351519,51.47000122070313,0.0053353426398474735
1461,2014-02-26,51.59000015258789,52.65999984741211,51.45000076293945,52.65999984741211,3016400.0,-0.016958829981165713,1.261681176780965,-2.4883696172885506,82.52429401826734,77.88777166007982,-0.7281103326454712,-2.47793979277138,-3.0166567332402323,-4.155159426453096,21.3638869281913,1.2099990844726562,1.1866644456279616,2.0154996871948256,-1.421729110623282,5.452728485012933,0.29688528828577176,3.7341140861038795,-2.166229072382471,37.790759567786495,-42.93445540608724,1.7186143989090534,2,-0.33500099182128906,-1.8199996948242188,-3.5699996948242188,-3.4850006103515625,2.1800003051757812,2,0.03489046775996685,1.4888696743129377,52.47999954223633,-4.500119212245482,51.75,1.2641504001842307,51.7400016784668,0.03489046775996685
1462,2014-02-27,51.6500015258789,51.790000915527344,51.2599983215332,51.54999923706055,2295900.0,0.0011630427042748082,1.7894794960598304,-0.09346010966365818,81.84876352455126,80.04196031072513,-0.5899135255749002,-2.3637885384721002,-3.0088838027805878,-4.126384612432027,22.46074128845594,0.5300025939941406,1.4623614009772936,1.8880010604858342,-1.573659829113332,5.349661950085,0.15717061568624757,3.6188315052854207,-1.7084338429204067,27.85734137688572,-52.16267278082058,1.7308304447995848,2,-0.36500167846678977,-1.8800010681152273,-3.235001564025872,-3.3300018310546804,2.059997558593757,3,0.04007743724435464,1.261681176780965,51.59000015258789,1.4888696743129377,52.47999954223633,-4.500119212245482,51.75,0.04007743724435464
1463,2014-02-28,52.11000061035156,52.5099983215332,51.7400016784668,51.77000045776367,2855400.0,0.00890608075281829,-2.8500052452387536,3.399923707801119,79.92567718001551,82.22297401718612,-0.8159084210579053,-2.659271470801528,-3.3998463821828366,-4.494989414820473,23.810426591781088,0.859996795654304,1.7356636306309952,2.1570001602172866,-1.3833360910374637,5.697336411472037,0.386832034589915,3.927168285844658,-1.7334837810804942,60.71438302788541,-16.604924261354675,1.7701681256273745,2,-0.8250007629394531,-2.3400001525878906,-3.577500343322754,-3.6800003051757812,1.5699996948242188,4,0.03530992383489595,1.7894794960598304,51.6500015258789,1.261681176780965,51.59000015258789,1.4888696743129377,52.47999954223633,0.03530992383489595
1464,2014-03-03,51.68000030517578,51.88999938964844,51.13000106811523,51.84000015258789,3492500.0,-0.008251780850878743,4.846178675704678,-0.470587575312188,76.51245648223755,83.72716973688881,-0.18949649238638955,-2.0342869427053785,-2.8914876122379383,-3.9737303597337785,24.46153107283407,0.9799995422363352,1.8483108158372517,1.5369998931884794,-1.942250208051128,5.016249994428087,-0.2026251574313278,3.2766249438082866,-0.9381261930021481,35.947691233669396,-38.88349629425897,1.7396250506198048,3,-0.15999984741210938,-1.9099998474121094,-3.1475000381469727,-3.25,-0.06000137329100852,0,0.053792545721375706,-2.8500052452387536,52.11000061035156,1.7894794960598304,51.6500015258789,1.261681176780965,51.59000015258789,0.053792545721375706
1465,2014-03-04,51.95000076293945,52.06999969482422,51.63000106811523,52.06999969482422,2484300.0,0.005224467031139435,6.3333757192359,0.7499940395298381,76.80140573974643,83.65850799079803,-0.2804928132084541,-2.0361532045463733,-3.1064236744258835,-4.1514125970645,24.360173490795972,0.4399986267089915,1.9315834261598184,1.570500373840332,-1.709496167581193,4.850496915261857,-0.06949789687043051,3.2104986445510946,-0.9012265331276623,53.59479405604889,-18.083546177633274,1.6399982707107628,3,-0.15000152587890625,-2.1800003051757812,-3.4175004959106445,-3.520000457763672,0.6300010681152344,1,0.034841145948259156,4.846178675704678,51.68000030517578,-2.8500052452387536,52.11000061035156,1.7894794960598304,51.6500015258789,0.034841145948259156
1466,2014-03-05,52.08000183105469,52.2400016784668,51.83000183105469,51.93000030517578,1767200.0,0.002502426683465453,-1.342866485013624,-1.2500238420701275,72.09302700693017,83.01387160780929,-0.26252081052836473,-1.8872345162338178,-3.165174423833278,-4.189957003429583,24.301827479789097,0.4099998474121094,2.0359177237744106,1.4620014190673842,-1.5619217196956328,4.485924557830401,-0.04996015031412071,2.973962988448889,-0.9500007629394602,68.84077200780648,-2.8892220832002096,1.5119615693815067,3,-0.18500137329101562,-2.3100013732910156,-3.485001564025879,-3.6200008392333984,-0.01000213623046875,2,0.031681982587753454,6.3333757192359,51.95000076293945,4.846178675704678,51.68000030517578,-2.8500052452387536,52.11000061035156,0.031681982587753454
1467,2014-03-06,52.0,52.290000915527344,51.93000030517578,52.1500015258789,2449900.0,-0.001536133414783869,-1.482754991976007,-0.9999999999999526,70.40168007858432,81.42380817800601,-0.11111764705067628,-1.5371414612170113,-3.0333703517605812,-4.0247414045028265,24.52550697682743,0.3600006103515625,2.1023853922286904,1.1604995727539062,-1.5568093635475861,3.8778085090553986,-0.19815489539683995,2.5191540409046524,-0.6251991271972699,63.04352633528511,-8.913779806762236,1.3586544681507449,3,-0.10499954223632812,-2.229999542236328,-3.327500343322754,-3.539999008178711,-0.8100013732910227,3,0.034038470341609006,-1.342866485013624,52.08000183105469,6.3333757192359,51.95000076293945,4.846178675704678,51.68000030517578,0.034038470341609006
1468,2014-03-07,52.290000915527344,52.29999923706055,51.97999954223633,52.27000045776367,2647000.0,0.0055769406832182344,15.001144492131617,-0.13333502873710004,70.77243959604068,78.60626023592361,-0.3519029578165487,-1.5581270972540437,-3.2597164332067763,-4.224901357591364,25.45480178531604,0.31999969482421875,2.0706493389513128,1.2290004730224595,-1.1691648206587502,3.627165766703669,0.029917826181851126,2.428083119863068,-0.709568206787111,99.1454412666119,25.9666660842566,1.1990826468406064,3,-0.3950004577636719,-2.520000457763672,-3.590001106262207,-3.8299999237060547,-1.1000022888183665,4,0.027156208530944026,-1.482754991976007,52.0,-1.342866485013624,52.08000183105469,6.3333757192359,51.95000076293945,0.027156208530944026
1469,2014-03-10,52.47999954223633,52.59000015258789,52.31999969482422,52.349998474121094,1789700.0,0.0036335556202402586,-1.8421306242094484,6.499904634751097,69.95707241042831,75.64853511520018,-0.47769631174664084,-1.5445728703277979,-3.3925338002197947,-4.327033893101891,27.7627380079068,0.2999992370605469,2.001462502527673,1.2394990921020508,-1.007093298439571,3.4860914826436726,0.11620289683123985,2.3627952873728617,-0.7268360913085985,88.54159216078973,16.015537941589415,1.1232961952708098,3,-0.5849990844726562,-2.7099990844726562,-3.7799997329711914,-4.019998550415039,-0.7999992370605469,0,0.022865868395705258,15.001144492131617,52.290000915527344,-1.482754991976007,52.0,-1.342866485013624,52.08000183105469,0.022865868395705258
1470,2014-03-11,52.9900016784668,53.02999877929688,52.40999984741211,52.52999877929688,1920100.0,0.009718028595255834,1.2963046687906297,3.5384547668651702,71.01449504287383,74.36966856237866,-1.0144242803359589,-1.8094725135356668,-3.8411508714860005,-4.739085088423607,30.366423696322563,0.6199989318847727,1.8826880635068832,1.535001182556151,-0.49946515111142276,3.5694675162237246,0.5177680157223676,2.552234349389934,-1.0917444041015685,96.66689978764741,25.403339254672588,1.0172331668337862,3,-0.9100017547607422,-3.035001754760742,-4.32750129699707,-4.530000686645508,-0.5900001525878977,1,-0.025853985717814054,-1.8421306242094484,52.47999954223633,15.001144492131617,52.290000915527344,-1.482754991976007,52.0,-0.025853985717814054
1471,2014-03-12,52.9900016784668,53.099998474121094,52.68000030517578,52.72999954223633,1432300.0,0.0,-1.3333192048488958,0.5652184729697318,67.5925835987577,72.78564857062383,-0.8883713994037805,-1.5677274337273843,-3.7852701133749065,-4.660258371716523,33.110582179982295,0.4199981689453125,1.7202824453566308,1.3305011749267592,-0.4258291398641916,3.08683148971771,0.4523360175312874,2.208666332322231,-0.8880309332138694,90.59854976068443,20.748121884303686,0.8781651573954747,3,-0.8750019073486328,-2.94000244140625,-4.620000839233398,-4.620000839233398,-0.4500007629394531,2,-0.007737305801571948,1.2963046687906297,52.9900016784668,-1.8421306242094484,52.47999954223633,15.001144492131617,52.290000915527344,-0.007737305801571948
1472,2014-03-13,51.86000061035156,52.6500015258789,51.84000015258789,52.61000061035156,2523200.0,-0.02132479774150353,-1.050634011608237,-2.8845916840282873,51.15828992707159,69.58927220918562,0.30681562351908553,-0.3061437449090789,-2.6126564044665344,-3.4570415179856298,33.364236139785405,1.1500015258789062,1.4277700600307313,0.10700016021728231,-1.464484956697575,1.6784852771321397,-0.6787423982401464,0.892742718674711,1.2399978637695312,1.5873400322735927,-62.81779938020805,0.7857425584574286,3,0.25499916076660156,-1.8100013732910156,-3.577500343322754,-3.489999771118164,0.6899986267089844,3,0.004049345969940887,-1.3333192048488958,52.9900016784668,1.2963046687906297,52.9900016784668,-1.8421306242094484,52.47999954223633,0.004049345969940887
1473,2014-03-14,52.38000106811523,52.70000076293945,51.790000915527344,51.790000915527344,1861900.0,0.010027004466711675,-2.084744447677238,-0.7866668701171781,55.536031418589765,67.25855831322477,-0.19093658095784605,-0.6790253768947068,-3.0792546742451137,-3.899739761439726,33.64860992943013,0.9099998474121094,1.2771456392231713,0.511500549316402,-0.8668484944463231,1.889849593079127,-0.17767397256496054,1.2006750711977645,0.7199974060058665,45.038263523272065,-16.547481507903235,0.6891745218813619,3,-0.015001296997063207,-2.065002441406243,-4.142499923706048,-4.010000228881829,0.00999832153321023,4,-0.022718641029784714,-1.050634011608237,51.86000061035156,-1.3333192048488958,52.9900016784668,1.2963046687906297,52.9900016784668,-0.022718641029784714
1474,2014-03-17,52.72000122070313,52.81999969482422,52.40999984741211,52.52000045776367,1244300.0,0.006491029890315803,1.050010967317394,0.33898425629588136,52.26416384463412,64.53219810265671,-0.41113356166923865,-0.873198553369491,-3.326950854400316,-4.159196833099493,33.704258084686735,0.4399986267089915,1.1432564612370584,0.7305006027221737,-0.48313296766711034,1.9441341731114576,0.1236838175275281,1.3373173879168192,0.3275973510742105,70.99252201463037,13.619126136787798,0.6068167851946437,3,-0.27500152587891336,-2.105001449584968,-4.482500076293952,-4.350000381469734,1.759998321533196,0,-0.029021292840815116,-2.084744447677238,52.38000106811523,-1.050634011608237,51.86000061035156,-1.3333192048488958,52.9900016784668,-0.029021292840815116
1475,2014-03-18,52.77000045776367,52.88999938964844,52.4900016784668,52.65999984741211,1321400.0,0.0009483921832860176,1.2857111716621255,0.5500009536706589,63.228683059006265,63.54727099733184,-0.37166847463505803,-0.7946062429966858,-3.2799053709302086,-4.13377173509835,33.94134705403078,0.3999977111816406,1.0095223948599141,0.6729997634887681,-0.40294050179718965,1.7489400287747259,0.13502963084579278,1.2109698961317434,0.22729420776366993,74.80926478125146,14.340864632903546,0.5379701326429788,3,-0.3250007629394531,-1.970001220703125,-4.594999313354492,-4.399999618530273,1.0499992370605469,1,-0.020655678285625756,1.050010967317394,52.72000122070313,-2.084744447677238,52.38000106811523,-1.050634011608237,51.86000061035156,-0.020655678285625756
1476,2014-03-19,52.31000137329102,52.88999938964844,52.09000015258789,52.709999084472656,1425900.0,-0.008717056670121237,1.1052657996576805,-3.6363226522401906,56.79011570452935,62.03487495577017,0.13900489377962089,-0.24061935128609235,-2.7300745826419117,-3.618140715477388,33.55687940756239,0.7999992370605469,0.9103594328576108,0.145500564575201,-0.7903690539058204,1.0813701830562223,-0.3224342446653097,0.6134353738157117,0.639001542236322,47.27283446271713,-16.605147307169382,0.4679348092405121,3,0.13499832153319602,-1.5100021362304759,-4.147500991821296,-3.9400005340576243,1.2700004577636648,2,0.0017205152021622094,1.2857111716621255,52.77000045776367,1.050010967317394,52.72000122070313,-2.084744447677238,52.38000106811523,0.0017205152021622094
1477,2014-03-20,52.540000915527344,52.540000915527344,51.93000030517578,52.16999816894531,1396500.0,0.004396855977789382,2.297276120172382,-0.9250121594171273,54.64362690817054,60.24278465711794,-0.007085181849731725,-0.40722573522110395,-2.877967992627532,-3.790606100054333,32.6508627923342,0.6100006103515625,0.7916643411646973,0.3220001220703139,-0.567910862644311,1.2119111067849389,-0.12295537028699499,0.7669556144276228,0.3626419200000015,68.18191276122043,3.742496850964045,0.4449554923573121,3,-0.095001220703125,-1.335000991821289,-4.377500534057617,-4.170000076293945,2.8600006103515554,3,0.0,1.1052657996576805,52.31000137329102,1.2857111716621255,52.77000045776367,1.050010967317394,52.72000122070313,0.0
1478,2014-03-21,52.77000045776367,53.02999877929688,52.56999969482422,52.91999816894531,2369400.0,0.004377608264722221,1.486488715680456,-0.40539621007485,62.302473350963055,59.39227365051068,-0.1808553024362638,-0.5861564098030172,-3.009245615781026,-3.9640239811145506,31.71061911314663,0.48999786376953836,0.7278214125025642,0.5004997253417969,-0.392148377020888,1.3931478277044818,0.054175674160454435,0.9468237765231393,-0.9799995422363281,76.36375616421205,7.976624504588358,0.4463240511813419,3,-0.3250007629394531,-1.2950019836425781,-3.815000534057617,-3.815000534057617,2.3199996948242188,4,-0.004169058533156744,2.297276120172382,52.540000915527344,1.1052657996576805,52.31000137329102,1.2857111716621255,52.77000045776367,-0.004169058533156744
1479,2014-03-24,52.4000015258789,53.04999923706055,52.36000061035156,52.849998474121094,2096400.0,-0.00701153929647802,-1.6037743997236138,3.0000254317032087,54.96689299401346,57.609206756192876,0.19735671384970743,-0.17387904216594308,-2.5508482328900257,-3.5524328929562046,30.411239799595734,0.6899986267089844,0.6718449765376704,0.09800071716308167,-0.7617327007017707,0.957734135027934,-0.33186599176934806,0.5278674260955114,-0.5852006530761642,41.96443472603913,-27.125039300612386,0.42986670893242673,3,0.044998168945319605,-0.8950023651122976,-3.4450016021728445,-3.4450016021728445,3.0199966430664134,0,-0.00019088045685500266,1.486488715680456,52.77000045776367,2.297276120172382,52.540000915527344,1.1052657996576805,52.31000137329102,-0.00019088045685500266
1480,2014-03-25,52.7599983215332,52.790000915527344,52.40999984741211,52.599998474121094,1256700.0,0.006870167655940174,2.454476098000798,-0.3555576277508336,57.14282279683124,56.44812222264548,-0.22204781398992424,-0.5394830623925131,-2.8312702129460234,-3.8715153586735624,28.831026054876872,0.3899993896484446,0.5993438981679802,0.4439975738525419,-0.4368011746899043,1.3247963223949881,0.003598199581318795,0.884396948123765,-0.8957895141601568,74.10703642017567,4.7801324783310974,0.4403993742712219,3,-0.3399982452392578,-1.2549991607666016,-3.774998664855957,-3.8049983978271484,2.8300018310546875,1,0.032600479064100574,-1.6037743997236138,52.4000015258789,1.486488715680456,52.77000045776367,2.297276120172382,52.540000915527344,0.032600479064100574
1481,2014-03-26,53.38999938964844,53.72000122070313,52.959999084472656,52.97000122070313,2120800.0,0.011940884915800032,-2.4545359966708604,2.6249910592947128,63.088512511638065,57.77370250981954,-0.8821050427044526,-1.0832576309691575,-3.3404972165926523,-4.4526912194325945,28.31102335053364,0.960002899169929,0.5356459427511382,0.9839986801147447,0.0493468254804057,1.9186505347490836,0.5166727527975752,1.4513246074319142,-1.4783589650878923,81.56415294583952,10.969768436686039,0.4673259273171694,3,-0.6349983215332031,-1.3399982452392578,-4.404999732971191,-4.434999465942383,2.5800018310546946,2,0.008053948493941254,2.454476098000798,52.7599983215332,-1.6037743997236138,52.4000015258789,1.486488715680456,52.77000045776367,0.008053948493941254
1482,2014-03-27,53.72000122070313,54.06999969482422,53.43000030517578,53.65999984741211,2005600.0,0.006180967125440251,-1.4615339471078017,0.14286103542236267,63.364492645119014,58.64353153498946,-1.0286979612475022,-1.3177928055406838,-3.563065385036701,-4.7295371137322135,28.176713521053255,0.6800003051757812,0.4291734713978599,1.210500526428227,0.17529959852731025,2.2457014543291436,0.6929000624777686,1.7281009903786853,-1.6998591483740313,79.5322420170171,12.030972468372966,0.5176004639504569,3,-0.7200012207031321,-1.2150020599365305,-4.557501792907722,-4.720001220703132,2.1399993896484304,3,-0.002606094312494034,-2.4545359966708604,53.38999938964844,2.454476098000798,52.7599983215332,-1.6037743997236138,52.4000015258789,-0.002606094312494034
1483,2014-03-28,53.95000076293945,54.1500015258789,53.65999984741211,53.77999877929688,1297000.0,0.004281450800631914,-1.3902529796518044,2.833301544916578,63.636376504293125,59.90711071939601,-1.1315693066388448,-1.4786894197470204,-3.6817106987740615,-4.905781034661615,27.505505636021788,0.49000167846678977,0.3565854410725464,1.3485000610351534,0.14881109537562054,2.5481890266946863,0.748655578205387,1.9483445438649198,-1.7658700808107426,88.82677873488542,22.996091566754885,0.5998444828297651,3,-0.9099998474121094,-1.30999946594239,-4.367500305175781,-4.680000305175781,2.200000762939446,4,0.026876751481633265,-1.4615339471078017,53.72000122070313,-2.4545359966708604,53.38999938964844,2.454476098000798,52.7599983215332,0.026876751481633265
1484,2014-03-31,54.459999084472656,54.59000015258789,54.0099983215332,54.22000122070313,1461800.0,0.0094531661597963,1.32000732421875,1.4117356670032708,63.63635076842504,59.95240713155364,-1.5296518942137922,-1.8653773943000047,-4.081159262340464,-5.354520594662816,27.845815739014274,0.6399993896484375,0.4738969654148164,1.7194984436035128,0.33881301014822185,3.1001838770588037,1.0291557268758638,2.409841160331162,-2.0792813179689276,94.03664908639763,30.780247568787175,0.6903427167276456,3,-1.1999988555908203,-1.5999984741210938,-4.659998893737793,-5.064998626708984,2.220001220703125,0,0.011568143200627823,-1.3902529796518044,53.95000076293945,-1.4615339471078017,53.72000122070313,-2.4545359966708604,53.38999938964844,0.011568143200627823
1485,2014-04-01,53.7599983215332,54.54999923706055,53.599998474121094,54.38999938964844,2865800.0,-0.012853484662268988,1.0,-2.6250278157485596,56.321815320935876,59.90037375559882,-0.7537126608188558,-1.0780981471437556,-3.280976927184696,-4.598306319941145,27.805987040468928,0.9500007629394531,0.5149399678202613,0.9289978027343722,-0.4706690125061499,2.328664617974894,0.22916439511411113,1.6288312103546332,-1.1141666686993759,49.07967563392972,-10.27537320537916,0.6998334076202622,4,-0.4999980926513672,-0.8999977111816406,-3.824997901916504,-4.229997634887695,2.8000030517578196,1,0.03087797431621575,1.32000732421875,54.459999084472656,-1.3902529796518044,53.95000076293945,-1.4615339471078017,53.72000122070313,0.03087797431621575
1486,2014-04-02,53.72999954223633,54.02999877929688,53.709999084472656,53.77999877929688,1609800.0,-0.0005580130251763293,-6.111092273132019,0.07936373379514422,68.73748659311963,61.4663581650376,-0.559993761774372,-0.9677654564463367,-3.186475620664936,-4.51936200370362,27.625076006534165,0.31999969482422586,0.560305840222739,0.8164991378784165,-0.5912721326286885,2.2242704083855216,0.11261350262486758,1.5203847731319655,-0.850867669432013,25.86200659679631,-39.11485187392387,0.7038856352535522,4,-0.25499916076660156,-0.8699989318847656,-3.437498092651367,-4.0449981689453125,3.1800003051757812,2,0.03461754375950532,1.0,53.7599983215332,1.32000732421875,54.459999084472656,-1.3902529796518044,53.95000076293945,0.03461754375950532
1487,2014-04-03,53.77000045776367,54.2599983215332,53.47999954223633,53.86000061035156,1860800.0,0.0007444801017706393,-1.328347671618167,1.8000305180435376,65.41021155947726,61.81166241042807,-0.4550211612766333,-0.9152907914527617,-3.153409235560659,-4.502822056246266,27.251540773541006,0.779998779296875,0.5491325474585338,0.7680000305175767,-0.6203810057983361,2.1563810668334895,0.07380951235961675,1.4621905486755367,-0.6855643913853271,26.12619424015396,-39.66369625868701,0.6941905181579564,4,-0.2950000762939453,-0.9099998474121094,-3.257500648498535,-4.0,3.3800010681152273,3,0.04091502220959731,-6.111092273132019,53.72999954223633,1.0,53.7599983215332,1.32000732421875,54.459999084472656,0.04091502220959731
1488,2014-04-04,53.709999084472656,54.61000061035156,53.61000061035156,53.97000122070313,1673700.0,-0.0011158893952055715,-3.3478347403512845,2.8889077268682177,61.70211422820383,62.560020325338115,-0.276763242101957,-0.7836292216337739,-3.0082480701889196,-4.395315625606784,26.974155350382446,1.0,0.6096702277096924,0.6369987487792983,-0.7432840665172904,2.017281564075887,-0.0531426588689925,1.327140156427589,-0.4448953277491654,20.3539225515912,-42.92814242783558,0.6901414076482935,4,-0.1999988555908203,-0.8399982452392578,-3.1824989318847656,-3.9399986267089844,3.520000457763672,4,0.040029818702798314,-1.328347671618167,53.77000045776367,-6.111092273132019,53.72999954223633,1.0,53.7599983215332,0.040029818702798314
1489,2014-04-07,53.68000030517578,54.06000137329102,53.66999816894531,53.72999954223633,1580700.0,-0.000558532485723795,-10.14239006048737,0.1923031779101447,60.80761128100578,62.96721904580195,-0.05152026563972356,-0.6947395455750609,-2.871694800166537,-4.317503949674837,26.428293435560775,0.39000320434571023,0.6757940599556633,0.5469999313354492,-0.8290666994582097,1.923066562129108,-0.14103338406138022,1.2350332467322787,-0.22661098894435838,17.699165831147482,-42.30203650857819,0.688033315396829,4,0.10499954223632812,-0.8099994659423828,-3.1525001525878906,-3.9099998474121094,3.5600013732910156,0,0.04601343529547197,-3.3478347403512845,53.709999084472656,-1.328347671618167,53.77000045776367,-6.111092273132019,53.72999954223633,0.04601343529547197
1490,2014-04-08,51.61999893188477,53.16999816894531,51.47999954223633,53.16999816894531,5419800.0,-0.03837558423211085,1.1806444626565564,31.00045777065676,44.061938628651866,60.85315528102571,2.0447987840821256,1.3253115421665242,-0.7455773396041891,-2.221662076239582,24.890270739610806,2.200000762939453,0.6379961783259773,-1.4445013046264563,-2.9779381997652834,0.08893559051237077,-2.2112197521958663,-0.6777828570570463,2.9900016784667898,4.47282242407498,-54.77810312726305,0.7667184475694134,4,1.4250011444091726,1.4250011444091726,-0.9749984741211009,-1.8499984741211009,5.210002899169915,1,0.0980240503291745,-10.14239006048737,53.68000030517578,-3.3478347403512845,53.709999084472656,-1.328347671618167,53.77000045776367,0.0980240503291745
1491,2014-04-09,52.58000183105469,52.61999893188477,51.4900016784668,51.61999893188477,3047500.0,0.0185974994001199,1.1730776989975227,-0.6193570140011747,50.305817354187006,59.40219135981104,1.0703761459499788,0.3510142526740907,-1.6246890188068477,-3.14307168732973,23.21323466162013,1.1299972534179759,0.6936610806640715,-0.4639984130859389,-2.01251689384965,1.0845200676777722,-1.238257653467791,0.3102608272959131,1.9673987579345678,35.14383110037526,-22.02821257583404,0.7742592403818538,4,0.4649982452392578,0.4649982452392578,-1.7950019836425781,-2.8100013732910156,4.629997253417969,2,0.07569416895466285,1.1806444626565564,51.61999893188477,-10.14239006048737,53.68000030517578,-3.3478347403512845,53.709999084472656,0.07569416895466285
1492,2014-04-10,52.06999969482422,52.9900016784668,52.0099983215332,52.72000122070313,2318600.0,-0.009699545805820997,-1.5454491409547588,-0.677082878021462,44.868032238090684,57.31681977467744,1.4770381437909847,0.9249798512728375,-1.0032372394286142,-2.6067900643448922,22.690890668920773,0.9800033569335938,0.700592020967818,-0.9845005035400405,-2.501747804029293,0.5327467969492119,-1.7431241537846631,-0.22587685329541785,2.4160528732299795,18.84983869807961,-34.411814246587454,0.7586236502446256,4,0.9750003814697266,0.9750003814697266,-1.2374992370605469,-2.299999237060547,5.150001525878913,3,0.09295179913490559,1.1730776989975227,52.58000183105469,1.1806444626565564,51.61999893188477,-10.14239006048737,53.68000030517578,0.09295179913490559
1493,2014-04-11,51.18999862670898,52.27999877929688,51.16999816894531,52.08000183105469,3138300.0,-0.016900347095694657,-1.3870875120490729,1.369232484711899,41.74623487588192,54.88458467550597,2.1505098932892537,1.8037363191259104,-0.03228713680253037,-1.7023261418866653,22.395259960057533,1.1100006103515696,0.5916835742773898,-1.8050014495849709,-3.514744351462298,-0.09525854770764397,-2.659872900523638,-0.9501299986463039,3.2359328808288623,0.6920565947328362,-51.76799124775543,0.8548714509386641,4,1.7000007629394602,1.7000007629394602,-0.3574981689453054,-1.4199981689453054,5.9099998474121165,4,0.11642904979607138,-1.5454491409547588,52.06999969482422,1.1730776989975227,52.58000183105469,1.1806444626565564,51.61999893188477,0.11642904979607138
1494,2014-04-14,51.18999862670898,51.63000106811523,50.97999954223633,51.38999938964844,1531700.0,0.0,-1.0967827280054407,0.2247191492827171,38.73746268771071,52.93076771625873,1.8303625403343347,1.7741993580727993,0.07375461251123028,-1.6792116263231165,22.026661526285586,0.6500015258788991,0.4442588176835187,-1.728501319885261,-3.6175645363759017,0.16056189660537967,-2.6730329281305814,-0.7839697116399407,3.1056955472851584,9.589005303999883,-38.47499767750496,0.9445316082453217,4,1.605001449584968,1.605001449584968,-0.3574981689453054,-1.4199981689453054,6.080001831054695,0,0.1179918163228062,-1.3870875120490729,51.18999862670898,-1.5454491409547588,52.06999969482422,1.1730776989975227,52.58000183105469,0.1179918163228062
1495,2014-04-15,51.68000030517578,51.709999084472656,51.18000030517578,51.2400016784668,2264000.0,0.009572215112565674,1.1200112915900542,-2.1999847412690667,37.48172243117078,49.457905031597754,1.1334827657039384,1.2631109925333135,-0.2810480801649575,-2.139661703629784,21.53027292023947,0.529998779296875,0.2743660044135652,-1.183999633789064,-3.15233226868024,0.7843330011021123,-2.1681659512346485,-0.19983331634347934,2.416752190912888,34.82587159097379,-8.628782727457505,0.984166317445588,4,1.114999771118164,1.114999771118164,-0.8474998474121094,-1.9099998474121094,5.520000457763672,1,0.10758516525655248,-1.0967827280054407,51.18999862670898,-1.3870875120490729,51.18999862670898,-1.5454491409547588,52.06999969482422,0.10758516525655248
1496,2014-04-16,52.4000015258789,52.41999816894531,51.77000045776367,52.22000122070313,1509500.0,0.013931912083038567,4.9092422403329286,0.40909287949850687,40.85873908031026,46.729963645023645,0.2290703887973251,0.5799314583546291,-0.8575977455955552,-2.8249858369401437,21.366225853085076,0.7399978637695312,0.06581746245966968,-0.468498420715342,-2.4319035499794666,1.4949067085487826,-1.4502009853474007,0.5132041439167168,1.5097457929786273,70.64678977434441,30.443912136685192,0.9817025646320606,4,0.39499855041504617,0.39499855041504617,-1.3825016021728445,-2.4450016021728445,4.590000152587898,2,0.08454198809494184,1.1200112915900542,51.68000030517578,-1.0967827280054407,51.18999862670898,-1.3870875120490729,51.18999862670898,0.08454198809494184
1497,2014-04-17,52.540000915527344,52.79999923706055,52.25,52.47999954223633,1124300.0,0.002671743999459686,-1.1153798188020394,0.3333403975755784,40.11221509516133,44.33108596357448,-0.11594579173088704,0.4637065443550483,-0.8579429198927073,-2.9412770071633147,21.40818890809812,0.5499992370605469,-0.05971966028522502,-0.3284990310668974,-2.291904160331022,1.6349060981972272,-1.3102015956989561,0.6532035335651614,1.193961536732914,85.71437554233687,49.52798655008058,0.9817025646320606,4,-0.020000457763671875,0.25499916076660156,-1.4575014114379883,-2.5500011444091797,4.25,3,0.08888462290767052,4.9092422403329286,52.4000015258789,1.1200112915900542,51.68000030517578,-1.0967827280054407,51.18999862670898,0.08888462290767052
1498,2014-04-21,52.54999923706055,52.83000183105469,52.40999984741211,52.43999862670898,825500.0,0.00019029922647462172,-3.9412530293510457,1.8333015449171506,35.59579681901846,41.52977324557589,-0.34396599286662877,0.45996378513998337,-0.7346405039464656,-2.9235958420961765,20.90779405905705,0.4200019836425781,-0.2649208631607962,-0.3075006484985323,-2.275688653452711,1.6606873564556466,-1.2915946509756182,0.6765933539785536,1.0187254405982742,84.86474337429145,53.68288525977296,0.9840940024770882,4,-0.47500038146972656,0.24500083923339844,-1.4674997329711914,-2.559999465942383,4.290000915527344,0,0.08886778404268925,-1.1153798188020394,52.540000915527344,4.9092422403329286,52.4000015258789,1.1200112915900542,51.68000030517578,0.08886778404268925
1499,2014-04-22,52.38999938964844,52.65999984741211,52.22999954223633,52.45000076293945,993200.0,-0.0030447164554717743,-1.2631531395874116,-0.5454640033291366,38.75207568750591,40.93978847433745,-0.43158168261680885,0.6526369106196199,-0.4736557781985766,-2.7293807235789203,20.6643199245046,0.43000030517578125,-0.46378907999057617,-0.4670003890991197,-2.435682880456774,1.5016821022585347,-1.4513416347779469,0.5173408565797075,1.0234017798850346,73.3332100301014,42.580555008517685,0.9843412456788259,4,-0.404998779296875,0.4050006866455078,-1.0500001907348633,-2.3999996185302734,5.459999084472656,1,0.08990263675023624,-3.9412530293510457,52.54999923706055,-1.1153798188020394,52.540000915527344,4.9092422403329286,52.4000015258789,0.08990263675023624
1500,2014-04-23,54.47999954223633,55.34000015258789,53.83000183105469,54.79999923706055,4122700.0,0.03989311274931695,1.157138108239192,5.333206179668129,54.601221825098904,41.4170556377721,-2.316870621883808,-1.372254295071059,-2.4301778179085503,-4.767874802598627,21.214091160521352,2.950000762939453,-0.5964983805890114,1.5369997024536133,-0.5599366497952687,3.6339360547024953,0.48853152632916874,2.585467878578058,-3.5,75.91034498970993,42.69919338044701,1.0484681761244414,4,-1.3199996948242188,-1.3199996948242188,-2.9499998092651367,-4.489999771118164,3.220001220703125,2,0.051211470979627194,-1.2631531395874116,52.38999938964844,-3.9412530293510457,52.54999923706055,-1.1153798188020394,52.540000915527344,0.051211470979627194
1501,2014-04-24,53.81999969482422,54.7599983215332,53.75,54.47999954223633,2756800.0,-0.012114534745919614,-1.5249982118589513,2.0625014901175405,50.28505810122205,42.01894740034225,-1.634348741424958,-0.7150491024147385,-1.648064692786562,-4.06415469176283,20.771963333029053,1.0099983215332031,-0.7489744488904577,0.8554998397827163,-1.2693654783323325,2.980365157897765,-0.20693281927480456,1.917932498840237,-2.752800140380856,51.125396802033194,16.31504781992666,1.0624326590575226,4,-0.6599998474121094,-0.6599998474121094,-2.197500228881836,-3.8299999237060547,3.740001678466804,3,0.0628019525693213,1.157138108239192,54.47999954223633,-1.2631531395874116,52.38999938964844,-3.9412530293510457,52.54999923706055,0.0628019525693213
1502,2014-04-25,53.58000183105469,53.7599983215332,53.13999938964844,53.63000106811523,1271300.0,-0.004459269140289712,3.000073834340352,0.07575643730311324,49.273758732242484,42.85533893993787,-1.2936755460325458,-0.5123456424230142,-1.3213639751136057,-3.7780351361668423,19.74448387671018,0.6800003051757812,-0.6543979639847066,0.6225019454956069,-1.4927847874937186,2.7377886784849323,-0.4351414209990594,1.6801453119902732,-2.4273462646484347,43.40842520496327,6.489797106768059,1.0576433664946638,4,-0.4200019836425781,-0.4200019836425781,-1.9575023651123047,-3.5900020599365234,3.279998779296875,4,0.0636431454064581,-1.5249982118589513,53.81999969482422,1.157138108239192,54.47999954223633,-1.2631531395874116,52.38999938964844,0.0636431454064581
1503,2014-04-28,55.4000015258789,55.59000015258789,53.86000061035156,54.0,2784600.0,0.033967891613048584,-1.0595228904500889,-28.000457770660738,58.007450376994164,44.996448683191595,-2.742038610791056,-2.3380164136492496,-3.034303605282453,-5.532558829466566,18.99795061850264,2.009998321533203,-0.6239368992934757,2.3700016021728416,0.024604700115695266,4.715398504229988,1.1973031511442684,3.542700053201415,-4.163599067749011,94.34527999418691,52.72371100960413,1.1726984510285714,4,-2.015001296997063,-2.1150016784667898,-3.5750017166137624,-5.410001754760735,2.6599998474121236,0,0.025090240999346092,3.000073834340352,53.58000183105469,-1.5249982118589513,53.81999969482422,1.157138108239192,54.47999954223633,0.025090240999346092
1504,2014-04-29,55.09000015258789,55.5,54.79999923706055,55.4000015258789,1497400.0,-0.005595692504560601,1.7451100655980492,-0.22142931101192515,69.29921635388146,48.531725785715004,-2.0346044640823706,-2.0853119759972074,-2.6260517708615225,-5.164127200186712,17.83079978857474,0.7000007629394531,-0.5065056958903469,2.0285001754760756,-0.41272771917729756,4.469728070129449,0.8078862281493926,3.2491141228027587,-3.67945378667968,79.59184308987268,31.896808243475178,1.2206139473266862,4,-1.4099998474121094,-1.8050003051757812,-3.1300010681152344,-5.100000381469727,3.4000015258789062,1,0.031766200674403056,-1.0595228904500889,55.4000015258789,3.000073834340352,53.58000183105469,-1.5249982118589513,53.81999969482422,0.031766200674403056
1505,2014-04-30,55.41999816894531,55.47000122070313,54.81999969482422,55.0,1400600.0,0.005990161834151353,1.4999853282079463,-1.3548268012059623,66.98562279035045,51.43471286460836,-1.987275971349689,-2.4080315149898865,-2.8622551335493043,-5.441485767334527,17.32223177073171,0.6500015258789134,-0.2631287341415458,2.275498199462888,-0.37005033857576564,4.921046737501541,0.9527239304435611,3.5982724684822145,-3.8422736515699114,93.06114568557874,41.97002462346582,1.3227742690193258,4,-1.5099983215332031,-2.134998321533203,-3.4449987411499023,-5.429998397827148,3.1000022888183594,2,0.04384699360270705,1.7451100655980492,55.09000015258789,-1.0595228904500889,55.4000015258789,3.000073834340352,53.58000183105469,0.04384699360270705
1506,2014-05-01,55.59000015258789,55.68999862670898,55.06999969482422,55.5,1609500.0,0.0030675205568273523,3.275897449389145,0.21428701180744777,71.945138758416,54.97170438274776,-1.851941545434947,-2.5629457452462674,-2.9455140811380573,-5.550619108304467,16.83236245377755,0.6199989318847585,0.03582677713478688,2.3525001525878935,-0.5022128425230079,5.207213147698795,0.9251436550324428,3.779856650143344,-3.8517846098039925,96.07849003765358,39.21915237360122,1.4273564975554502,5,-1.6300010681152344,-2.2550010681152344,-3.627500534057617,-5.600000381469727,2.970001220703132,3,0.03795647786580081,1.4999853282079463,55.41999816894531,1.7451100655980492,55.09000015258789,-1.0595228904500889,55.4000015258789,0.03795647786580081
1507,2014-05-02,55.97000122070313,56.099998474121094,55.4000015258789,55.47999954223633,1359000.0,0.006835781023065035,-1.1538443480659164,5.444453863434148,81.78193020626259,60.10349698133044,-1.8933346921663485,-2.9193543278952845,-3.2490094227211728,-5.8795379577007125,16.804967878239445,0.6999969482421946,0.34708321054736757,2.6225011825561566,-0.47760376870430576,5.722606133816619,1.0724487069259254,4.172553658186388,-3.9946786928837312,94.19654565209278,28.983554402059696,1.5500524756302316,5,-1.8050022125244212,-2.430002212524421,-3.567500114440925,-5.670000076293952,2.4499969482421804,4,0.028408077861534098,3.275897449389145,55.59000015258789,1.4999853282079463,55.41999816894531,1.7451100655980492,55.09000015258789,0.028408077861534098
1508,2014-05-05,55.86000061035156,56.2400016784668,55.6500015258789,55.72000122070313,1327700.0,-0.001965349436349184,-3.2143051771115534,0.2857120614086119,80.60289207008044,64.75358769050538,-1.4130287858863113,-2.78269238013349,-3.070908173645499,-5.714424748172036,16.446418564808233,0.5900001525878977,0.6057405761688202,2.4050004959106417,-0.8909529754528975,5.700953967274181,0.7570237602288685,4.052977231592415,-3.5547040068280253,73.61108167676853,1.3057662314671887,1.64797673568177,5,-1.1700000762939453,-2.25,-3.1075010299682617,-5.385000228881836,2.3600006103515696,0,0.0179018974055416,-1.1538443480659164,55.97000122070313,3.275897449389145,55.59000015258789,1.4999853282079463,55.41999816894531,0.0179018974055416
1509,2014-05-06,56.1500015258789,56.27999877929688,55.56999969482422,55.72000122070313,1576500.0,0.0051915666372834846,1.0579838344077006,3.071444141689428,80.08076068038176,67.58464756331459,-1.2444512153561433,-3.033698392547045,-3.2883568519277517,-5.941478670755238,16.031028504069646,0.7099990844726634,0.892786771575814,2.5715013504028263,-0.938126949782017,6.08112965058767,0.8166872003104046,4.326315500495248,-3.451234414861034,91.09607294959801,13.469474700372984,1.754814150092423,5,-1.440002441406243,-2.5200023651122976,-3.310000419616692,-5.635000228881836,1.6999969482421946,1,0.03401602485321087,-3.2143051771115534,55.86000061035156,-1.1538443480659164,55.97000122070313,3.275897449389145,55.59000015258789,0.03401602485321087
1510,2014-05-07,56.68000030517578,56.70000076293945,56.0,56.41999816894531,1385800.0,0.009438980674873365,3.6666242815726564,0.6046557016376772,79.55801134082435,70.83719792327041,-1.5975622984917592,-3.336227954172699,-3.7616825595392953,-6.403532149532424,17.405977486344813,0.7000007629394531,1.2530635086725468,2.8485000610351534,-0.7936935106414609,6.490693632711768,1.0274032751968463,4.6695968468734605,-3.551485393964434,98.77297885535754,19.426418246110515,1.8210967858383058,5,-1.760000228881836,-2.8400001525878906,-3.619999885559082,-5.944999694824219,1.0999984741211009,2,0.03193368672451702,1.0579838344077006,56.1500015258789,-3.2143051771115534,55.86000061035156,-1.1538443480659164,55.97000122070313,0.03193368672451702
1511,2014-05-08,56.56000137329102,56.97000122070313,56.40999984741211,56.61000061035156,1069500.0,-0.0021171300500822943,-2.199986921123516,-0.1923031779101226,77.83934835225632,74.01115232549418,-1.1711827574417626,-3.0596385091453797,-3.5565447479712375,-6.199469056633184,18.91122041975241,0.5600013732910227,1.623689837608218,2.529501152038584,-1.2568434782133977,6.315845782290566,0.6363288369125897,4.422673467164579,-2.9314784428377436,73.88535496129441,-4.463396899044113,1.8931723151259916,5,-1.145000457763679,-2.585000991821296,-3.5000009536743235,-5.82500076293946,2.1399993896484304,3,0.03465344831830586,3.6666242815726564,56.68000030517578,1.0579838344077006,56.1500015258789,-3.2143051771115534,55.86000061035156,0.03465344831830586
1512,2014-05-09,56.90999984741211,56.90999984741211,56.31999969482422,56.59000015258789,952400.0,0.006188091683575703,2.6875044703526214,-6.40009155413229,78.83599218491403,76.32543474859636,-1.1165647533315166,-3.1921055553878617,-3.817516269833412,-6.466985552782276,20.902537945654675,0.5900001525878906,1.739911102014922,2.6374996185302706,-1.2388688010225977,6.513868038083139,0.6993154087538329,4.575683828306708,-2.746840390518855,95.71419229322953,17.438273051226858,1.9381842097764357,5,-1.0249996185302734,-2.934999465942383,-3.742499351501465,-6.174999237060547,1.4099998474121094,4,0.02899317396420531,-2.199986921123516,56.56000137329102,3.6666242815726564,56.68000030517578,1.0579838344077006,56.1500015258789,0.02899317396420531
1513,2014-05-12,57.1500015258789,57.34000015258789,56.84000015258789,57.02999877929688,901100.0,0.004217214533654534,1.0,0.3750089407051984,81.15184892998735,77.64239392371925,-1.2094053426162361,-3.1228131365121072,-3.9786960268604687,-6.624986667940028,22.22332538975675,0.5,1.9738280670804187,2.579501152038567,-1.214586171774755,6.373588475851889,0.6824574901319096,4.476544813945225,-2.5377473867760614,89.26561708639062,9.936332460463689,1.8970436619066608,5,-1.0700016021728445,-2.9900016784667898,-3.9825010299682546,-6.415000915527337,3.069999694824233,0,0.022222162889905306,2.6875044703526214,56.90999984741211,-2.199986921123516,56.56000137329102,3.6666242815726564,56.68000030517578,0.022222162889905306
1514,2014-05-13,57.22999954223633,57.4000015258789,56.97999954223633,57.13999938964844,1048100.0,0.0013997902750921831,-1.04879092659958,0.7499841057919383,74.42274726093768,78.46874108711783,-1.0660251092077786,-2.8744845777954637,-3.96345508465739,-6.615299566658692,23.44787142444127,0.420001983642571,2.2662967449082245,2.357499122619629,-1.2611014111659458,5.976099656405204,0.548198855726838,4.16679938951242,-2.1267511207061816,87.85701440319171,7.760850194621966,1.8093002668927887,5,-0.9949989318847656,-3.039999008178711,-4.039999008178711,-6.48499870300293,2.9399986267089844,1,0.017298649071911587,1.0,57.1500015258789,2.6875044703526214,56.90999984741211,-2.199986921123516,56.56000137329102,0.017298649071911587
1515,2014-05-14,57.2400016784668,57.40999984741211,56.97999954223633,57.18000030517578,1114000.0,0.0001747708598720532,1.1500138283567143,0.6666807951511041,84.33737246998616,79.84565594395897,-0.8836334969771116,-2.578804636322303,-3.8848426690723628,-6.548539385532067,24.845187015854975,0.43000030517578125,2.3282112628686207,2.089501190185544,-1.3460744874982993,5.525076867869387,0.3717133513436224,3.8072890290274657,-1.6774026360669012,84.40383989472838,0.616503954932881,1.7177878388419212,5,-0.8350009918212891,-3.045001983642578,-3.912501335144043,-6.495000839233398,2.7899971008300852,2,0.010656827005016911,-1.04879092659958,57.22999954223633,1.0,57.1500015258789,2.6875044703526214,56.90999984741211,0.010656827005016911
1516,2014-05-15,56.83000183105469,57.11000061035156,56.66999816894531,56.97999954223633,850000.0,-0.007162820324765118,1.1463541715125745,-2.499904634751097,81.55338870938839,79.82026244430627,-0.31205802319940545,-1.918253370720251,-3.393356427974325,-6.056675809530681,27.016099315171218,0.5700035095214844,2.3041734107197342,1.4580013275146513,-1.7974181606684212,4.713420815697724,-0.1697084165768885,3.085711071606191,-0.8979226276523491,46.78918026016932,-40.36646848399273,1.6277097440915371,5,-0.34000205993652344,-2.6350021362304688,-3.785001754760742,-6.085000991821289,2.4899978637695312,3,0.01671646872485355,1.1500138283567143,57.2400016784668,-1.04879092659958,57.22999954223633,1.0,57.1500015258789,0.01671646872485355
1517,2014-05-16,57.209999084472656,57.25,56.68999862670898,56.75,978100.0,0.006686560640058348,1.0740756439057046,-3.0667073573917247,74.39350411391052,79.13033044917627,-0.5561490247550722,-2.034771205274339,-3.6831925207880403,-6.361668187280451,29.455066462433425,0.5600013732910227,2.312065306772226,1.6044986724853487,-1.459963645985603,4.6689609909563,0.07226751324986935,3.136729831720828,-0.9823357522683622,72.97293117580044,-12.724972163700059,1.532231159235477,5,-0.7199993133544922,-3.0149993896484375,-4.164999008178711,-6.464998245239258,1.3500022888183665,4,0.026044427588029828,1.1463541715125745,56.83000183105469,1.1500138283567143,57.2400016784668,-1.04879092659958,57.22999954223633,0.026044427588029828
1518,2014-05-19,57.22000122070313,57.2599983215332,56.77999877929688,57.09000015258789,1009900.0,0.00017483195928225115,3.571527184871592,0.2826115801171103,81.231688613296,79.25821133061119,-0.39442542406984415,-1.7675953786416798,-3.6104073695325596,-6.292173384699794,31.995009041665156,0.479999542236321,2.2731292783414716,1.3810007095337014,-1.4019168691506678,4.1639182882180705,-0.010458079808479681,2.7724594988758824,-0.7558705854572736,74.32456814116506,-11.64398397151973,1.3914587893421835,5,-0.5150012969970774,-3.0250015258789134,-4.175001144409187,-6.475000381469734,1.289997100830071,0,0.019224020458830315,1.0740756439057046,57.209999084472656,1.1463541715125745,56.83000183105469,1.1500138283567143,57.2400016784668,0.019224020458830315
1519,2014-05-20,57.099998474121094,57.61999893188477,56.849998474121094,57.20000076293945,1044600.0,-0.0020972167777343342,-1.5666584015208105,-0.7692420552245831,76.24996721749216,78.89065087246317,-0.14024205974885717,-1.3456301721662527,-3.4134300440728254,-6.097514278831277,34.92838128709099,0.770000457763679,2.1282193260871978,1.0254980087280288,-1.285678326244188,3.3366743437002455,-0.1300901587580796,2.181086176214137,-0.4466939964419865,45.26315366792852,-38.163796013720344,1.1555881674861082,5,-0.12999916076660156,-2.799999237060547,-4.209999084472656,-6.354997634887695,1.5,1,0.05464103029698131,3.571527184871592,57.22000122070313,1.0740756439057046,57.209999084472656,1.1463541715125745,56.83000183105469,0.05464103029698131
1520,2014-05-21,57.27000045776367,57.38999938964844,56.91999816894531,57.06000137329102,939800.0,0.0029772677440547124,1.088908480553389,-2.099942780850587,76.24996721749216,78.7140529686005,-0.24334116621825785,-1.3659269701774406,-3.5193363704942584,-6.192550469662706,35.70978588980385,0.470001220703125,2.003824494962238,1.0559999465942411,-1.18570419963131,3.2977040928197923,-0.064852126518538,2.1768520197070202,-0.49000167846678977,63.15808494320074,-17.897352254007835,1.1208520731127762,5,-0.3000011444091797,-2.8700008392333984,-4.475000381469727,-6.524999618530273,0.9799995422363281,2,0.05063729156629515,-1.5666584015208105,57.099998474121094,3.571527184871592,57.22000122070313,1.0740756439057046,57.209999084472656,0.05063729156629515
1521,2014-05-22,57.20000076293945,57.290000915527344,56.91999816894531,57.22999954223633,898100.0,-0.0012222750875625632,3.93331977010325,-0.14285195277021373,71.28024530192155,77.87452553715688,-0.08159053617021783,-1.0853701224769807,-3.3847329074151844,-6.0505840459163664,36.62742077565885,0.37000274658203125,1.8700880752222702,0.817000198364255,-1.1586203838448768,2.7926207805733867,-0.1708100927403109,1.8048104894688208,0.4199981689453196,54.838921384447445,-23.539943069067363,0.9878102911045651,5,-0.05500221252441406,-2.5050010681152344,-4.405000686645508,-6.454999923706055,1.3800010681152344,3,0.04947548913654942,1.088908480553389,57.27000045776367,-1.5666584015208105,57.099998474121094,3.571527184871592,57.22000122070313,0.04947548913654942
1522,2014-05-23,56.9900016784668,57.31000137329102,56.88000106811523,57.20000076293945,813500.0,-0.0036713126166375565,1.0,7.000254323499491,68.8963283240475,76.51280102538578,0.1575145684065049,-0.6395961558440177,-3.074809387368745,-5.769747447074501,38.26463006411769,0.43000030517579546,1.7014726040267476,0.4365011215209975,-1.0481471804230864,1.9211494234650814,-0.3058230294510409,1.178825272493036,0.6159972381591885,25.000340597907428,-51.75169142497985,0.742324150972041,5,0.1549968719482422,-2.06500244140625,-4.195001602172852,-6.245000839233398,2.0,4,0.04088432966721234,3.93331977010325,57.20000076293945,1.088908480553389,57.27000045776367,-1.5666584015208105,57.099998474121094,0.04088432966721234
1523,2014-05-27,56.790000915527344,57.06999969482422,56.68000030517578,56.93999862670898,1373600.0,-0.0035094008957543554,-1.1081108946006413,0.7142779291552795,61.034466429366404,75.02521426632231,0.33646148484393024,-0.3479609223517173,-2.791911723525388,-5.497436967216792,38.67880332007938,0.3899993896484375,1.5492936384843787,0.16700038909912251,-1.2170155255482626,1.5510163037465077,-0.5250075682245736,0.8590083464228186,0.7869580871582116,11.702209686910205,-60.62320858080929,0.6920079573236944,5,0.3549976348876953,-1.8650016784667969,-4.132500648498535,-5.9850006103515625,2.1899986267089844,1,0.031167466617872952,1.0,56.9900016784668,3.93331977010325,57.20000076293945,1.088908480553389,57.27000045776367,0.031167466617872952
1524,2014-05-28,56.84000015258789,57.2599983215332,56.65999984741211,56.9000015258789,1642800.0,0.000880423248010187,-1.8571220969836786,0.4000152590218683,53.30577926162024,71.57725946539277,0.25180280556098467,-0.27419023074197924,-2.7676848077522322,-5.457336086820561,39.17722218562846,0.5999984741210938,1.3457632790187617,0.1294996261596708,-1.0530488206988977,1.3120480730182393,-0.4617745972696099,0.7207738495889515,0.6831413282470749,24.657591513599666,-42.49147607273751,0.5912742234292826,5,0.2999992370605469,-1.9150009155273438,-4.405000686645508,-6.034999847412109,2.229999542236328,2,0.02938068551129791,-1.1081108946006413,56.790000915527344,1.0,56.9900016784668,3.93331977010325,57.20000076293945,0.02938068551129791
1525,2014-05-29,57.849998474121094,57.88000106811523,57.13999938964844,57.18000030517578,824300.0,0.017769147058793955,1.0273925357691744,-11.166380570921278,69.48635295500603,70.23647771490585,-0.7404322552250449,-1.151861305082818,-3.691802196694667,-6.369328790203596,39.88664080958101,1.0400009155273366,1.1163127435566196,1.0179979324340849,-0.1040596796074098,2.1400555444755796,0.4569691264133411,1.5790267384548287,-1.1899986267089844,97.54077344473129,29.953151720276495,0.5610288060207462,5,-0.5799980163574219,-2.339998245239258,-5.45999813079834,-6.779998779296875,0.9900016784667969,3,0.012964563868320678,-1.8571220969836786,56.84000015258789,-1.1081108946006413,56.790000915527344,1.0,56.9900016784668,0.012964563868320678
1526,2014-05-30,57.70000076293945,58.15999984741211,57.540000915527344,57.63000106811523,1517100.0,-0.002592873208955071,-3.959991455078125,0.10447744198229214,62.70097685669002,68.93730801965913,-0.507406245363498,-0.8808439188722161,-3.441066446451771,-6.123118819554364,40.576826629644394,0.6199989318847656,0.9957250122255346,0.7625001907348619,-0.26024815937039847,1.7852485408401222,0.2511260156822317,1.273874365787492,-1.0400009155273438,69.33339436848959,5.084508633973172,0.5113741750526285,5,-0.29000091552734375,-2.0500011444091797,-4.540000915527344,-5.965000152587891,0.7099990844726562,4,0.009532049043122548,1.0273925357691744,57.849998474121094,-1.8571220969836786,56.84000015258789,-1.1081108946006413,56.790000915527344,0.009532049043122548
1527,2014-06-02,57.56000137329102,57.83000183105469,57.25,57.7599983215332,1531900.0,-0.0024263325441470363,2.4117356670032537,-2.857111716620862,56.81063249236763,66.22385733955596,-0.3492670636819639,-0.648886879827721,-3.207293529837216,-5.892811966858169,40.8538416244113,0.5800018310546875,0.8242891052139925,0.5430007934570398,-0.40774568547863055,1.49374727239271,0.06762755398920461,1.018374032924875,-0.8400015258789111,60.00010172526089,-1.0395429498336028,0.47537323946783583,6,-0.15000152587891336,-1.9100017547607493,-4.400001525878913,-5.640001296997077,0.9899978637695241,0,0.017720646862891876,-3.959991455078125,57.70000076293945,1.0273925357691744,57.849998474121094,-1.8571220969836786,56.84000015258789,0.017720646862891876
1528,2014-06-03,56.86000061035156,57.52999877929688,56.81999969482422,57.47999954223633,1997400.0,-0.012161236036110856,-1.0285666018169042,3.100041962310326,44.903597479147926,62.740927368628824,0.32888288166788016,0.1368911066899159,-2.427134610063632,-5.099589919297898,40.776529668418945,0.740001678466804,0.6717970095924457,-0.20699996948242472,-0.992341287204404,0.5783413482395545,-0.5996706283434108,0.18567068937856135,-0.08240076293945009,13.333384195963541,-42.48347613723683,0.392670658860988,6,0.5499992370605469,-0.8500003814697266,-3.700000762939453,-4.940000534057617,2.0699996948242188,1,0.03746044750705568,2.4117356670032537,57.56000137329102,-3.959991455078125,57.70000076293945,1.0273925357691744,57.849998474121094,0.03746044750705568
1529,2014-06-04,58.06000137329102,58.08000183105469,56.86999893188477,56.93000030517578,2201900.0,0.021104480303522744,1.0683775174513832,-1.8225855078170778,58.50622143923317,60.769400059933375,-0.805307379869376,-0.962002851033354,-3.5194524185380374,-6.202436838008374,40.97719999106916,1.220001220703125,0.6063137019927183,0.89750080108643,0.11716713152777913,1.677834470645081,0.5073339663071081,1.287667635865752,-1.240001678466804,92.53742815417122,38.670363962357584,0.39016683477932546,6,-0.6500015258789134,-1.5800018310546946,-4.72500133514405,-5.61000061035157,0.9699974060058594,2,0.01584564497389973,-1.0285666018169042,56.86000061035156,2.4117356670032537,57.56000137329102,-3.959991455078125,57.70000076293945,0.01584564497389973
1530,2014-06-05,58.4900016784668,58.59000015258789,57.61999893188477,57.90999984741211,1789600.0,0.0074061366690492125,1.487186509644334,0.5132754715197639,67.14875821361827,60.310345939010794,-1.1667471737862911,-1.3169715343224624,-3.8461584871773624,-6.539141416936559,41.07473211928673,0.9700012207031179,0.5304297866868524,1.2370010375976577,0.29020361568670694,2.1837984595086084,0.7636023266421859,1.7103997485531295,-1.6700019836425781,94.35037015485081,37.952661751630906,0.4733987109554742,6,-0.8650016784667969,-1.7850017547607422,-5.007501602172852,-5.770002365112305,0.7899971008300852,3,0.009916190796946944,1.0683775174513832,58.06000137329102,-1.0285666018169042,56.86000061035156,2.4117356670032537,57.56000137329102,0.009916190796946944
1531,2014-06-06,58.52000045776367,58.6500015258789,58.209999084472656,58.47000122070313,1031300.0,0.0005128873044282223,1.838712853011836,0.08620530898949079,64.58798311338647,59.83164091560401,-1.1061349124327648,-1.2570530060946652,-3.7906946628334452,-6.458755723185931,41.0333551091983,0.4400024414062429,0.4936713028313733,1.1689998626709013,0.12361087118269154,2.214388854159111,0.6463053669267964,1.6916943584150061,-1.6500015258788991,92.89612360440623,37.0007469013552,0.5226944957441053,6,-0.8649997711181641,-1.6599998474121094,-4.9225006103515625,-5.770000457763672,0.8600006103515554,4,0.005468210736860435,1.487186509644334,58.4900016784668,1.0683775174513832,58.06000137329102,-1.0285666018169042,56.86000061035156,0.005468210736860435
1532,2014-06-09,58.56000137329102,58.65999984741211,58.31999969482422,58.38000106811523,1236100.0,0.0006835426386611054,-1.2666446264177813,3.6000610360883827,64.82300903627419,60.252590094149326,-1.0057794878315676,-1.230173506979412,-3.7536446798268273,-6.396758887787591,41.1241895751191,0.3400001525878906,0.44757292546352545,1.1265007019043054,-0.027171435430879853,2.2801728392394907,0.5496646332367092,1.7033367705719016,-1.547602233886721,94.56530077019599,39.30737998865106,0.5768360686675931,6,-0.9000015258789134,-1.530000686645515,-4.9125022888183665,-5.760002136230476,0.7799987792968679,0,-0.002561501406441735,1.838712853011836,58.52000045776367,1.487186509644334,58.4900016784668,1.0683775174513832,58.06000137329102,-0.002561501406441735
1533,2014-06-10,58.41999816894531,58.58000183105469,57.93999862670898,58.1500015258789,1473200.0,-0.0023907650454660923,1.1694877995164012,1.499978807273265,64.53743864136302,61.50055224745408,-0.6819613437600225,-1.0436557325076095,-3.544043510894312,-6.155015537977441,40.69725389774044,0.6400032043457102,0.4339871852916275,0.9229976654052763,-0.30253922022724566,2.1485345510377982,0.3102292225890153,1.5357661082215373,-1.2428389587402293,86.59209185956801,28.827743695088955,0.6127684428162594,6,-0.6799983978271484,-1.3049983978271484,-4.567499160766602,-5.179998397827148,0.48000335693358664,1,0.0022252836732257197,-1.2666446264177813,58.56000137329102,1.838712853011836,58.52000045776367,1.487186509644334,58.4900016784668,0.0022252836732257197
1534,2014-06-11,58.22000122070313,58.72000122070313,58.15999984741211,58.15999984741211,1117600.0,-0.0034234329769029515,-17.66628520567129,0.22223007149116178,60.393890802731626,60.49027867497914,-0.29684121655170514,-0.8070661977898581,-3.2917789064659075,-5.857879312868185,40.25696988593196,0.5600013732910227,0.44238383323067865,0.6735006332397546,-0.586127840242213,1.9331291067217222,0.04368639649877082,1.3033148699807384,-0.894557946777347,54.545549124528804,-2.4317462732905,0.6298142367409828,6,-0.45000076293946023,-1.0750007629394602,-4.070000648498542,-4.6300010681152415,1.229999542236321,2,0.012195105970217224,1.1694877995164012,58.41999816894531,-1.2666446264177813,58.56000137329102,1.838712853011836,58.52000045776367,0.012195105970217224
1535,2014-06-12,57.849998474121094,58.04999923706055,57.43999862670898,57.93000030517578,1403300.0,-0.006355251439782994,2.8125074505877468,-1.3333333333331754,56.673489258139114,59.820557830695705,0.08175940490723121,-0.41004404006031336,-2.8501637527301398,-5.39413811220119,39.340415981341145,0.7800025939941548,0.4946304889815849,0.27299804687500284,-0.9849215442867205,1.5309176380367262,-0.35596174870585884,0.9019578424558645,0.8700027465820384,32.0311731660435,-24.17493992606682,0.62895979558086,6,-0.07999801635742188,-0.48999786376953125,-3.679999351501465,-4.219999313354492,1.0100021362304688,3,0.020397585761452675,-17.66628520567129,58.22000122070313,1.1694877995164012,58.41999816894531,-1.2666446264177813,58.56000137329102,0.020397585761452675
1536,2014-06-13,57.77999877929688,57.93999862670898,57.63000106811523,57.79999923706055,830400.0,-0.0012100206857486029,1.0666556464021935,0.24999999999991118,58.35092153578281,59.99170105774184,0.1836085865950281,-0.2795568000004849,-2.706921462338123,-5.24837724688431,38.881813236383664,0.30999755859375,0.5807572281263731,0.15549850463867898,-1.0544858173846166,1.3654828266619745,-0.44949365637297234,0.7604906656503303,0.94000244140625,26.56245809056989,-32.203366808824754,0.6049921610116494,6,-0.00999832153321023,-0.25999832153321023,-3.399998664855964,-3.9399986267089915,0.8899993896484304,4,0.025960540527693254,2.8125074505877468,57.849998474121094,-17.66628520567129,58.22000122070313,1.1694877995164012,58.41999816894531,0.025960540527693254
1537,2014-06-16,58.70000076293945,58.90999984741211,57.65999984741211,57.7400016784668,1446000.0,0.015922499187940753,-1.232137383260332,-47.998855617030216,67.52293192691181,62.50496044082672,-0.6232165103702627,-1.1406919924616972,-3.542769789684492,-6.083146003491478,38.63658520655267,1.25,0.5492312165729913,1.0010004043579102,-0.282758844785171,2.2847596535009913,0.35912077978636603,1.6428800289294543,-1.2600021362304759,85.71435985800002,20.128009798292467,0.6418796245715411,6,-0.8100013732910156,-1.085000991821289,-4.005000114440918,-4.725000381469727,-0.26000213623047586,0,0.011584332135223585,1.0666556464021935,57.77999877929688,2.8125074505877468,57.849998474121094,-17.66628520567129,58.22000122070313,0.011584332135223585
1538,2014-06-17,58.31999969482422,58.9900016784668,58.0,58.66999816894531,1662300.0,-0.006473612660583661,-1.0000077064757515,-0.3645820915687163,62.802758460473356,62.98235344318674,-0.016019809848316413,-0.7104832713940112,-3.079361325253643,-5.613667613770026,38.39551428518472,0.9900016784667969,0.552820335267576,0.5659994125366197,-0.7255830330853428,1.8575818581585821,-0.079791810274358,1.2117906353475973,-0.8506010437011753,56.77415067778443,-13.411523893261524,0.6457912228109799,6,-0.10499954223632812,-0.4949989318847656,-3.3899993896484375,-4.344999313354492,2.6599998474121094,1,0.017489719874847598,-1.232137383260332,58.70000076293945,1.0666556464021935,57.77999877929688,2.8125074505877468,57.849998474121094,0.017489719874847598
1539,2014-06-18,60.22000122070313,60.27000045776367,58.25,58.290000915527344,2185800.0,0.03257890150585063,-1.0099485680666527,-5.5143106267030175,67.76612208622012,63.05094942903139,-1.762778755274077,-2.4925517181152657,-4.871190492975622,-7.402335395265233,38.21496517277479,2.020000457763672,0.6438945193460057,2.3100008010864315,0.6499056121870765,3.9700959899857864,1.4799532066367576,3.1400483955361054,-2.6897784484863365,98.23324364981397,30.20625018409291,0.8300475944496765,6,-1.365001678466804,-1.7550010681152415,-5.10000133514405,-6.060001373291023,1.3400001525878906,2,-0.021919622518546733,-1.0000077064757515,58.31999969482422,-1.232137383260332,58.70000076293945,1.0666556464021935,57.77999877929688,-0.021919622518546733
1540,2014-06-19,60.16999816894531,60.22999954223633,59.5,59.6500015258789,2061400.0,-0.0008303396005350239,1.2812507450587702,0.2694282698670615,68.79751307707355,63.51867498055217,-1.6197399515761504,-2.3338038205032774,-4.644955681460274,-7.249419996854073,38.02465896198139,0.7299995422363281,0.8521649355945087,2.1149978637695312,0.2028157698454578,4.027179957693605,1.1589068168074945,3.071088910731568,-2.4753887355957076,96.21203363870185,27.179169819657915,0.9560910469620385,6,-1.3149986267089844,-1.7049980163574219,-4.957497596740723,-5.979997634887695,1.5900001525878906,3,-0.01196605331421563,-1.0099485680666527,60.22000122070313,-1.0000077064757515,58.31999969482422,-1.232137383260332,58.70000076293945,-0.01196605331421563
1541,2014-06-20,60.02999877929688,60.5,59.86000061035156,59.91999816894531,1924600.0,-0.0023267308278012155,-4.565315464738274,0.21154100092434724,68.79751307707355,63.96028654064099,-1.3891008147797237,-2.077428159699899,-4.357666317791335,-7.005159868166494,37.88759024728515,0.6399993896484375,0.9096031662089246,1.8334985733032312,-0.22548646171131992,3.8924836083177823,0.8040060557959521,2.8629910908105103,-2.1808658844824365,83.45066213201294,12.726829233229708,1.0294925175072764,6,-1.05999946594239,-1.4499988555908274,-4.729998588562019,-5.834999084472663,0.670001983642571,4,-0.019490224766568365,1.2812507450587702,60.16999816894531,-1.0099485680666527,60.22000122070313,-1.0000077064757515,58.31999969482422,-0.019490224766568365
1542,2014-06-23,59.31999969482422,59.93999862670898,58.97999954223633,59.9000015258789,1568400.0,-0.011827404612867132,1.9091056215104392,-5.272714662227366,68.69297528566705,64.42201283445254,-0.6257645873827613,-1.2479019359174899,-3.489149301869176,-6.17672569013223,37.324569825227464,1.049999237060554,0.870940268471621,1.0069995880126967,-1.0280827144809237,3.042081890506317,-0.010541563234113482,2.024540739259507,-1.2587974315949282,52.79998779296875,-24.1430526447719,1.0175411512468118,6,-0.35000038146972656,-0.7399997711181641,-3.9774999618530273,-5.125,0.3699989318847585,0,-0.010957544322705348,-4.565315464738274,60.02999877929688,1.2812507450587702,60.16999816894531,-1.0099485680666527,60.22000122070313,-0.010957544322705348
1543,2014-06-24,58.56000137329102,58.77000045776367,58.45000076293945,58.52000045776367,2128500.0,-0.012811839606255204,-2.5555461365659307,-0.0689668780090105,54.071656583203165,63.71954236561605,0.17453599998740543,-0.3673340044660378,-2.5478265944282867,-5.307736429995892,36.88034185555538,0.8699989318847656,0.8336482151988207,0.15850124359131712,-1.747569274963844,2.0645717621464783,-0.794534015686267,1.1115365028689013,-0.30369529112007854,13.777838812934343,-58.664812592822265,0.9530352592775823,6,0.40999794006346946,0.019998550415031957,-3.2175016403198313,-4.365001678466804,0.1999969482421804,1,-0.002049227181828206,1.9091056215104392,59.31999969482422,-4.565315464738274,60.02999877929688,1.2812507450587702,60.16999816894531,-0.002049227181828206
1544,2014-06-25,58.5099983215332,58.77000045776367,58.33000183105469,58.40999984741211,1310500.0,-0.00085387722993846,-2.384676330770585,2.499904634750653,50.173581676768535,62.99733041213043,0.3017314319527955,-0.1958450707890833,-2.3133416805531084,-5.1413801788666404,36.178174523627284,0.4399986267089844,0.7893857059496199,0.02499828338623189,-1.7336670531386176,1.7836636199110814,-0.8543343848761893,0.9043309516486531,1.9900016784667969,8.294776145640693,-58.84128816885229,0.8793326682624236,6,0.5550022125244141,0.07000160217285156,-3.0599985122680664,-4.314998626708984,0.19000244140625,2,0.042215028056052706,-2.5555461365659307,58.56000137329102,1.9091056215104392,59.31999969482422,-4.565315464738274,60.02999877929688,0.042215028056052706
1545,2014-06-26,58.599998474121094,58.91999816894531,58.33000183105469,58.47000122070313,1260700.0,0.001538201250550486,-1.878058765514803,1.2999923704889806,50.68726686640261,62.145813226643746,0.36800667625374217,-0.23903143007136407,-2.2298071804768185,-5.102784229205447,34.96074666565744,0.589996337890625,0.7587217084204241,0.0774984359741211,-1.655959655876302,1.810956527824544,-0.7892306099510904,0.9442274818993326,1.8566015625000034,12.442252114785568,-49.310597192330725,0.8667290459252112,6,0.48000144958496094,-0.019998550415039062,-2.964999198913574,-4.299999237060547,0.460002899169929,3,0.05051199618165736,-2.384676330770585,58.5099983215332,-2.5555461365659307,58.56000137329102,1.9091056215104392,59.31999969482422,0.05051199618165736
1546,2014-06-27,58.25,58.70000076293945,57.88999938964844,58.459999084472656,2340200.0,-0.005972670362366261,1.3478217602830607,-1.6154117025647927,47.471444262249115,59.91787015279233,0.8847242328994085,0.1626220088631527,-1.7299745004691403,-4.62635638968073,33.252055721067784,0.8100013732910156,0.7591322717216258,-0.29999999999999716,-1.9955540499226387,1.3955540499226444,-1.1477770249613144,0.5477770249613201,2.164068072509771,17.561011918607417,-38.387218859849355,0.8477770249613201,6,0.9449996948242188,0.3299999237060547,-2.565000534057617,-3.950000762939453,0.7799987792968821,4,0.06025748191473301,-1.878058765514803,58.599998474121094,-2.384676330770585,58.5099983215332,-2.5555461365659307,58.56000137329102,0.06025748191473301
1547,2014-06-30,58.58000183105469,58.90999984741211,58.15999984741211,58.41999816894531,1318800.0,0.005665267485917447,-1.2058813629682819,-0.7619255222524978,51.26585029020638,58.63599146720712,0.5988901795851973,-0.09174993262878672,-1.9077315080617865,-4.830877806762345,32.12335075975476,0.75,0.8194928219097051,-0.020998191833498936,-1.6512758291044491,1.6092794454374513,-0.836137010468974,0.7941406268019762,1.7331034941406287,66.9906076856982,14.302346469775202,0.8151388186354765,6,0.6149978637695312,-1.9073486328125e-06,-2.6600027084350586,-4.280002593994141,1.5999984741210938,0,0.036189806514497214,1.3478217602830607,58.25,-1.878058765514803,58.599998474121094,-2.384676330770585,58.5099983215332,0.036189806514497214
1548,2014-07-01,58.9900016784668,59.43999862670898,58.61999893188477,58.75,1723300.0,0.006998972936097747,-2.279973755083082,1.4999761586877742,55.895859511871336,57.317073403390594,0.32846658342872104,-0.35204299575594433,-2.157905664607931,-5.116369696892178,31.93763924681984,0.8599967956542898,0.8964990377185487,0.28250160217285014,-1.1330490762680867,1.698052280613787,-0.4252737370476183,0.9902769413933186,1.2261794093066456,70.96792453294579,17.749778811755277,0.7077753392204668,7,0.20499801635742188,-0.4100017547607422,-2.955002784729004,-4.69000244140625,0.9499969482421804,1,0.011866365965839565,-1.2058813629682819,58.58000183105469,1.3478217602830607,58.25,-1.878058765514803,58.599998474121094,0.011866365965839565
1549,2014-07-02,58.97999954223633,59.22999954223633,58.79999923706055,58.97000122070313,1071600.0,-0.00016955646628025178,-1.4571285326590446,0.04165938170544604,59.157206706190244,56.24592825107022,0.1610086366044996,-0.2841515560409107,-1.9797407412315948,-4.997099879633119,31.241005510025886,0.43000030517578125,0.8410048986505458,0.2264995574951172,-1.1599502246440139,1.6129493396342482,-0.4667253335744448,0.9197244485646792,1.1431342776121127,70.322625103674,13.828609874970851,0.6932248910695642,7,0.21500015258789062,-0.39999961853027344,-2.945000648498535,-4.680000305175781,1.420001983642571,2,-0.003730098718389807,-2.279973755083082,58.9900016784668,-1.2058813629682819,58.58000183105469,1.3478217602830607,58.25,-0.003730098718389807
1550,2014-07-03,59.06999969482422,59.22999954223633,58.9000015258789,58.9900016784668,827600.0,0.0015259435959038559,-1.5384626670773989,8.0011446013029,60.420022752567604,55.315095992791775,-0.11335603445041897,-0.3462228163767094,-1.9644424046685032,-4.973165961287108,30.09516812306281,0.329998016357429,0.8459387856888512,0.2874998092651353,-1.1000064783636034,1.675006096893874,-0.40625333454923407,0.9812529530795047,0.9638087478162234,76.12908941900936,15.19423041907757,0.6937531438143701,7,-0.1550006866455078,-0.4099998474121094,-3.0375003814697266,-4.770000457763672,1.5200004577636719,3,-0.00626373681727288,-1.4571285326590446,58.97999954223633,-2.279973755083082,58.9900016784668,-1.2058813629682819,58.58000183105469,-0.00626373681727288
1551,2014-07-07,58.84000015258789,59.27000045776367,58.79999923706055,59.0099983215332,1531700.0,-0.0038936777285353275,-2.760009765625,-2.1250298030613703,51.27271995860712,53.3795120675629,-0.07812520401142109,-0.09593936056441521,-1.6083689383092548,-4.632606544970244,28.785238153486993,0.470001220703125,0.6428128661422079,0.0415002822876005,-1.3406304455819154,1.4236310101571164,-0.6495650816471539,0.7325656462223549,1.1080559279328739,53.12507450587732,-4.482210637763146,0.6910653639347569,7,-0.1750011444091797,-0.18000030517578125,-2.4499998092651367,-4.409999847412109,1.5600013732910085,0,0.003738973829582104,-1.5384626670773989,59.06999969482422,-1.4571285326590446,58.97999954223633,-2.279973755083082,58.9900016784668,0.003738973829582104
1552,2014-07-08,58.40999984741211,58.86999893188477,58.29999923706055,58.79999923706055,1710000.0,-0.007307958940528159,1.1509471987101667,2.2941387667175297,50.81081118234161,53.01719591191162,0.23380373537320054,0.3396616416155922,-1.0469549467240853,-4.110828565377183,27.130471974409286,0.5699996948242259,0.40939001064437264,-0.38099994659423686,-1.7701898748159763,1.0081899816275026,-1.0755949107051066,0.3135950175166329,1.4557339654737618,9.64918151276257,-46.078036363364944,0.6945949641108682,7,0.25499916076660156,0.25,-1.880000114440918,-3.8400001525878906,2.009998321533203,1,0.01061460252532842,-2.760009765625,58.84000015258789,-1.5384626670773989,59.06999969482422,-1.4571285326590446,58.97999954223633,0.01061460252532842
1553,2014-07-09,58.54999923706055,58.86999893188477,58.5,58.63000106811523,1338400.0,0.0023968394113023095,-3.11109227313194,0.20513322117451913,27.968339058727082,50.549946732129236,0.10307586504261224,0.22124428238844018,-1.109877385849586,-4.15858178613459,26.128873863189973,0.45999908447266336,0.17113019879895575,-0.24750061035156534,-1.6305845152509022,1.1355832945477715,-0.9390425628012338,0.4440413420981031,1.2367051988958266,25.773163441875095,-23.56206397445462,0.6915419524496694,7,0.11499977111816406,0.1100006103515625,-2.0199995040893555,-3.979999542236328,1.970001220703125,2,0.027839472064134396,1.1509471987101667,58.40999984741211,-2.760009765625,58.84000015258789,-1.5384626670773989,59.06999969482422,0.027839472064134396
1554,2014-07-10,58.93000030517578,59.06999969482422,58.06999969482422,58.11999893188477,1146200.0,0.006490197661261465,-1.1978025663275358,-10.124785428190778,34.95149226783602,48.8015273322885,-0.23588880442933657,-0.10839564996683748,-1.3968028982669836,-4.446862933256895,24.72316994410299,1.0,-0.019136774942083434,0.09700050354003764,-1.259870660527426,1.4538716676075012,-0.5814350784936906,0.7754360855737659,0.7808359289282762,71.66667196485395,27.09361064213443,0.6784355820337311,7,-0.2650012969970703,-0.24500083923339844,-2.2200002670288086,-4.3600006103515625,1.470001220703118,3,0.01713894987786868,-3.11109227313194,58.54999923706055,1.1509471987101667,58.40999984741211,-2.760009765625,58.84000015258789,0.01713894987786868
1555,2014-07-11,59.02999877929688,59.1500015258789,58.7400016784668,58.97999954223633,1316600.0,0.001696902657445154,1.8275390342397275,0.06172734850733493,37.74510353906515,47.720822807490286,-0.30002843637176824,-0.12169831649939766,-1.4112832593666553,-4.45873832410156,24.55714288581786,0.40999984741210227,-0.03398267190218007,0.13799896240234943,-1.1391787560734912,1.41517668087819,-0.5005898968355709,0.7765878216402697,0.6080039810289506,79.99987284350591,38.67797412761111,0.6385888592379206,7,-0.27499961853028054,-0.05999946594238992,-2.0849990844726634,-4.459999084472663,1.8000030517578054,4,0.023208585040027208,-1.1978025663275358,58.93000030517578,-3.11109227313194,58.54999923706055,1.1509471987101667,58.40999984741211,0.023208585040027208
1556,2014-07-14,59.27999877929688,59.6500015258789,59.209999084472656,59.290000915527344,872200.0,0.0042351347648625914,-4.866639540206405,-0.20004577706551954,49.44750158594348,47.51878406257218,-0.43422118366770945,-0.26726290666062624,-1.5765774368031131,-4.623695693076861,24.605064689530725,0.620002746582017,-0.0069296956238389384,0.3129989624023537,-0.8612524926841232,1.4872504174888306,-0.27412676514088474,0.9001246899455921,-1.3899993896484446,76.58213178556676,35.195593751079116,0.5871257275432398,7,-0.4199981689453196,-0.3099994659423899,-2.1149988174438548,-4.494998931884773,1.8600006103515554,0,0.022098539140802398,1.8275390342397275,59.02999877929688,-1.1978025663275358,58.93000030517578,-3.11109227313194,58.54999923706055,0.022098539140802398
1557,2014-07-15,59.38000106811523,59.5,59.1500015258789,59.31999969482422,2810600.0,0.0016869482266803626,1.3333290947700842,-5.998855835243826,63.85131477882514,48.40272353667815,-0.4568525880771688,-0.33066246091085105,-1.6012158616106191,-4.6453537528108555,23.648820156480344,0.34999847412110086,0.015754943534979304,0.3790012359619084,-0.8020578157161395,1.5600602876399563,-0.21152828987711558,0.9695307618009323,-1.4548016357421787,82.9113832365978,36.461445829431376,0.5905295258390223,7,-0.5200004577636648,-0.4100017547607351,-2.122500419616692,-4.56500053405761,1.5399971008300852,1,0.017177508242103734,-4.866639540206405,59.27999877929688,1.8275390342397275,59.02999877929688,-1.1978025663275358,58.93000030517578,0.017177508242103734
1558,2014-07-16,59.34000015258789,59.59000015258789,59.040000915527344,59.45000076293945,1748800.0,-0.0006736428899933866,1.8205133221174536,-1.8333015449172494,64.06780581540005,48.94834565992369,-0.40452325764427854,-0.22169395333092012,-1.481215865590947,-4.530756982948617,22.508979589953853,0.5499992370605469,0.09380493372540144,0.28800029754638956,-0.8567743095854965,1.4327749046782756,-0.284387006019557,0.8603876011123361,-1.3803046783447286,80.37968265618548,27.901143600700877,0.5723873035659446,7,-0.4799995422363281,-0.37000083923339844,-1.994999885559082,-4.520000457763672,1.7999992370605469,2,0.01820016874924657,1.3333290947700842,59.38000106811523,-4.866639540206405,59.27999877929688,1.8275390342397275,59.02999877929688,0.01820016874924657
1559,2014-07-17,58.9000015258789,59.58000183105469,58.86999893188477,59.09000015258789,1170000.0,-0.007414874040741037,-4.679936524406327,1.7272506588986636,54.54549658064715,48.295620529710305,0.02562950261042829,0.12052239964130251,-0.9740305997675591,-4.018123405294595,20.233040541537083,0.7100028991699148,0.1132241334251134,-0.08599834442139098,-1.0908993474062711,0.9189026585634892,-0.5884488459138311,0.4164521570710491,-0.9064999306030259,17.582403762716766,-38.30973109976542,0.5024505014924384,7,-0.040000915527336645,0.06999778747559304,-1.472501754760735,-4.08000183105468,1.579998016357429,3,0.02750422563525734,1.8205133221174536,59.34000015258789,1.3333290947700842,59.38000106811523,-4.866639540206405,59.27999877929688,0.02750422563525734
1560,2014-07-18,59.45000076293945,59.459999084472656,58.93999862670898,59.1500015258789,962700.0,0.00933784758594447,2.250044704059173,-1.5789547653944007,67.14284935776917,50.05896824072832,-0.5194205702441224,-0.51245685942866,-1.4661529744015382,-4.503208079568154,17.834106918880668,0.5599975585937571,0.07875670479138108,0.5000007629394503,-0.3686580540389244,1.368659579917825,0.0656713544502665,0.9343301714286341,-1.4233691690515187,74.3589618189203,13.055643996807092,0.4343294084891867,7,-0.5900001525878906,-0.48000144958496094,-1.9925003051757812,-4.600000381469727,1.5099983215332031,4,0.01597982759878569,-4.679936524406327,58.9000015258789,1.8205133221174536,59.34000015258789,1.3333290947700842,59.38000106811523,0.01597982759878569
1561,2014-07-21,58.86000061035156,59.25,58.52000045776367,59.22000122070313,989200.0,-0.009924308578910801,2.476203451407811,-1.2000050862759513,53.723385907136525,50.38258765459441,0.08237792090525886,-0.01539352892955037,-0.8200700010835646,-3.8368544082180875,15.06139972172586,0.9300003051757812,0.006700829214238979,-0.031499481201173296,-0.7359898020162419,0.6729908396138953,-0.3837446416087076,0.320745679206361,-0.8009016178238113,31.775724257916387,-27.61815304775139,0.3522451604075355,7,0.0,0.2049999237060547,-1.2950000762939453,-4.010000228881836,2.0200004577636648,0,0.03346926945761308,2.250044704059173,59.45000076293945,-4.679936524406327,58.9000015258789,1.8205133221174536,59.34000015258789,0.03346926945761308
1562,2014-07-22,58.66999816894531,59.0,58.56000137329102,58.84000015258789,1543800.0,-0.003228040085559103,-1.2564288159632677,0.4722269317170254,45.48018245866609,52.32834803236542,0.3499395052753371,0.1300851406200323,-0.5863195008373125,-3.571786197825439,13.570379846454802,0.43999862670897727,-0.09091366335415074,-0.18900184631347372,-0.869834540826929,0.4918308481999816,-0.5294181935702014,0.15141450094325393,-0.579081125750541,14.018481678752487,-42.097423651551004,0.34041634725672787,7,0.19000244140625,0.4100017547607422,-1.0249977111816406,-3.819997787475586,3.1500015258789062,1,0.04209990280876674,2.476203451407811,58.86000061035156,2.250044704059173,59.45000076293945,-4.679936524406327,58.9000015258789,0.04209990280876674
1563,2014-07-23,58.43999862670898,59.0,58.349998474121094,58.959999084472656,2110200.0,-0.0039202241250124725,1.166663487764405,3.0587905306855574,42.81914084138368,53.202531207204046,0.6288218737043394,0.36958208265025405,-0.32207967950749605,-3.2746411140016747,12.856522730783905,0.6500015258789062,-0.10904993622935422,-0.4130012512207131,-1.106918346657359,0.28091584421593296,-0.7599597989390361,-0.06604270350239005,-0.3178998938605204,7.317065606410578,-45.06018995440982,0.3469585477183241,7,0.5600013732910227,0.7550010681152415,-0.6874990463256765,-3.4949989318847585,4.05000305175782,2,0.04243668036472026,-1.2564288159632677,58.66999816894531,2.476203451407811,58.86000061035156,2.250044704059173,59.45000076293945,0.04243668036472026
1564,2014-07-24,60.97999954223633,61.52000045776367,59.290000915527344,59.290000915527344,3696900.0,0.043463397933183545,-1.6390548571970305,-3.249994498037589,65.3784134921049,56.27289897976401,-1.7766384700976232,-2.082663896635637,-2.8001982927434454,-5.725178952906276,12.914532577148908,3.0800018310546946,-0.025281404901896565,2.003499603271486,0.8437667260769288,3.1632324804660428,1.4236331646742073,2.5833660418687643,-2.8273427535272617,82.96528146310997,32.20480273051162,0.5798664385972782,7,-1.0450000762939453,-1.2749996185302734,-2.9599990844726562,-5.994998931884766,1.9399986267089844,3,0.0026238086030370145,1.166663487764405,58.43999862670898,-1.2564288159632677,58.66999816894531,2.476203451407811,58.86000061035156,0.0026238086030370145
1565,2014-07-25,61.56000137329102,61.66999816894531,60.79999923706055,60.97999954223633,1702600.0,0.009511345283841344,1.1750097752176774,0.34319662861748007,70.7317002255089,58.63780993971573,-2.1903578558475445,-2.560834952716313,-3.3106247186147613,-6.215747915626331,12.874649025994966,0.8699989318847656,0.18609797411306772,2.4355012893676857,0.8143709432592274,4.056631635476144,1.6249361163134566,3.246066462421915,-3.272650837819775,96.68684319984212,44.315943449477075,0.8105651730542285,7,-1.5500030517578196,-1.7800025939941477,-2.9000015258789134,-5.935001373291023,1.4699974060058594,4,-0.017543889001979007,-1.6390548571970305,60.97999954223633,1.166663487764405,58.43999862670898,-1.2564288159632677,58.66999816894531,-0.017543889001979007
1566,2014-07-28,61.7599983215332,61.91999816894531,61.29999923706055,61.70000076293945,1490000.0,0.0032488132517969337,2.263175858815026,0.10344373997000741,76.46127571153419,60.03891671001673,-2.236794519353424,-2.6186482967791136,-3.4240702427941727,-6.326316829282277,13.508343728614381,0.6199989318847656,0.3643166036887635,2.459998321533206,0.5107259472514585,4.4092706958149535,1.4853621343923322,3.4346345086740797,-3.2696889280535117,95.51821117396517,36.184164539907655,0.9746361871408726,7,-1.625,-1.8549995422363281,-3.0999984741210938,-6.134998321533203,1.710002899169929,0,-0.012953355874389949,1.1750097752176774,61.56000137329102,-1.6390548571970305,60.97999954223633,1.166663487764405,58.43999862670898,-0.012953355874389949
1567,2014-07-29,60.70000076293945,61.84000015258789,60.70000076293945,61.65999984741211,2015100.0,-0.017163173371139373,-1.3750009934116936,-16.00063580874873,64.82759673019933,60.12333792277221,-1.0838415331090872,-1.4668905219723172,-2.3003043429827272,-5.180869777990196,13.646704831612006,1.1399993896484375,0.5085013360424995,1.2940008163452177,-0.7199130608596818,3.307914693550117,0.28704387774276796,2.3009577549476674,-1.9353162674225146,65.82640027183727,2.1543011001326065,1.0069569386024506,7,-0.56500244140625,-0.7950019836425781,-1.9250011444091797,-4.960000991821289,1.8899993896484375,1,0.002965408614717502,2.263175858815026,61.7599983215332,1.1750097752176774,61.56000137329102,-1.6390548571970305,60.97999954223633,0.002965408614717502
1568,2014-07-30,59.68999862670898,61.13999938964844,59.5,61.04999923706055,1956000.0,-0.016639244209814552,1.1298680710028683,1.4166686534900614,54.822323721556124,60.15409649398431,-0.02120049876916852,-0.4234689790998729,-1.2372778616227365,-4.095054249832643,12.758190522298687,1.6399993896484375,0.5584053999390619,0.24899883270263246,-1.758795670969569,2.256793336374834,-0.7548984191334682,1.2528960845387331,-0.6728890373177663,15.209054331208627,-45.49160085189604,1.0038972518360998,7,0.44499969482422586,0.21500015258789773,-0.9149990081787038,-3.949998855590813,2.540000915527351,2,0.03568438795644657,-1.3750009934116936,60.70000076293945,2.263175858815026,61.7599983215332,1.1750097752176774,61.56000137329102,0.03568438795644657
1569,2014-07-31,58.7599983215332,59.43999862670898,58.6500015258789,59.43999862670898,1554100.0,-0.015580504717244814,1.323519842026774,0.4999999999999922,48.450055293383365,58.07711937571922,0.9910738709224489,0.5156415145314384,-0.260098009909413,-3.09691252293635,11.863524607333035,1.0399971008300781,0.5266216561581416,-0.6700014114379869,-2.6907988516976644,1.3507960288216907,-1.6804001315678292,0.34039730869185547,3.1599998474121094,3.3638198341132046,-52.6279329170312,1.0103987201298406,7,1.375,1.1450004577636719,0.015001296997070312,-3.019998550415039,3.5500030517578196,3,0.06347861578421288,1.1298680710028683,59.68999862670898,-1.3750009934116936,60.70000076293945,2.263175858815026,61.7599983215332,0.06347861578421288
1570,2014-08-01,58.70000076293945,59.65999984741211,58.63999938964844,58.77999877929688,1647600.0,-0.0010210612714017797,-9.199965667855576,0.11764408890485746,46.596255955427104,57.28521604775152,1.043199430979783,0.5760318752370068,-0.1581258521403015,-2.976573920284629,10.84061131839055,1.0200004577636719,0.49420123342897426,-0.7114990234374972,-2.752843235236341,1.3298451883613467,-1.732171129336919,0.30917308246192476,3.154597473144534,1.829310842117995,-49.42809387954904,1.0206721058994226,8,1.43499755859375,1.2049980163574219,0.12249946594238281,-2.960000991821289,3.549999237060547,4,0.07189092591409607,1.323519842026774,58.7599983215332,1.1298680710028683,59.68999862670898,-1.3750009934116936,60.70000076293945,0.07189092591409607
1571,2014-08-04,59.06000137329102,59.099998474121094,58.58000183105469,58.90999984741211,1394100.0,0.006132889364097949,3.5217939361772705,-1.8750655667349374,48.177678022127076,57.58493777702496,0.7985259592175993,0.24596925669579406,-0.46884655482589466,-3.2735275063943234,9.942666524224228,0.5199966430664062,0.5382459109098292,-0.3624984741210895,-2.3932193045853793,1.6682223563432004,-1.3778588893532344,0.6528619411110554,2.666012908935542,14.72391991940007,-31.185710579487342,1.0153604152321447,8,1.0749969482421804,0.8449974060058523,-0.23000144958496804,-3.3200016021728587,3.6499977111816335,0,0.06721973101411449,-9.199965667855576,58.70000076293945,1.323519842026774,58.7599983215332,1.1298680710028683,59.68999862670898,0.06721973101411449
1572,2014-08-05,59.02999877929688,59.4000015258789,58.86999893188477,59.209999084472656,1296100.0,-0.0005080019183288931,-1.1200103759765658,-1.1999898275773333,48.23260343722914,58.186433621007794,0.9889651725139572,0.34235490256112655,-0.38212670707071794,-3.1619693908253623,9.650612776305097,0.5300025939941264,0.486501217822493,-0.42350101470946555,-2.407535160653019,1.560533131234088,-1.4155180876812423,0.5685160582623112,2.507254755859371,17.57802255441937,-22.98114526618673,0.9920170729717757,8,1.220001220703118,0.9650001525878835,-0.1424989700317454,-3.1899986267089915,3.7700004577636648,1,0.07521603478269867,3.5217939361772705,59.06000137329102,-9.199965667855576,58.70000076293945,1.323519842026774,58.7599983215332,0.07521603478269867
1573,2014-08-06,60.18000030517578,60.20000076293945,59.02000045776367,59.02000045776367,1476100.0,0.01948164576757927,-1.0344835524044105,-6.444432670707668,56.75104602342096,57.22783723559847,0.1248707055508902,-0.715978367458959,-1.4544308652601643,-4.231203149240336,9.61914001382569,1.1800003051757812,0.5678563905638043,0.6450004577636719,-1.316551245433942,2.606552160961286,-0.3357753938351351,1.6257763093624789,1.1798181277343787,98.76540302774134,53.015450185333414,0.9807758515988061,8,0.06999969482421875,-0.18500137329101562,-1.2925004959106445,-4.045000076293945,1.700000762939446,2,0.040046524346807555,-1.1200103759765658,59.02999877929688,3.5217939361772705,59.06000137329102,-9.199965667855576,58.70000076293945,0.040046524346807555
1574,2014-08-07,59.93999862670898,60.65999984741211,59.83000183105469,60.459999084472656,932400.0,-0.00398806376287375,-1.2432559218496275,-0.4482763156596693,52.671742387874126,55.22117525363905,0.22555348443341927,-0.4178540845685603,-1.1395305796275323,-3.9164381640361725,10.353437524790394,0.8299980163574219,0.7071860116836604,0.35449886322020774,-1.5934284500869893,2.3024261765274048,-0.6194647934333943,1.3284625198738098,1.2530308100898537,65.38452368507409,22.29284335704412,0.9739636566535986,8,0.31000137329102273,0.055000305175788355,-1.0524988174438406,-3.574998855590813,2.5800018310546946,3,0.03820488768758401,-1.0344835524044105,60.18000030517578,-1.1200103759765658,59.02999877929688,3.5217939361772705,59.06000137329102,0.03820488768758401
1575,2014-08-08,60.4000015258789,60.52000045776367,59.6500015258789,60.09000015258789,1263500.0,0.007674389551369565,2.1636368680598683,-0.5961559622931961,58.5176961275795,53.227444188755186,-0.4652227363216497,-0.8115667347752549,-1.5503055969238204,-4.299042195448827,10.947427616912389,0.8699989318847727,0.9057459790932754,0.7460016250610266,-1.2159783247466933,2.7079815748687466,-0.2349883498428298,1.726991599964883,0.6362462545752834,87.50006877465538,41.20166073055431,0.9809899749038589,8,-0.19000053405761008,-0.4050025939941335,-1.5125017166137624,-4.035001754760735,3.109996795654304,4,0.03162251323112586,-1.2432559218496275,59.93999862670898,-1.0344835524044105,60.18000030517578,-1.1200103759765658,59.02999877929688,0.03162251323112586
1576,2014-08-11,60.59000015258789,60.93000030517578,60.5,60.70000076293945,2248000.0,0.0031456725481635583,-1.9655099839520138,-0.3548391066264771,60.619474441330674,52.75987504554756,-0.9371950238686182,-0.9469414789263908,-1.6830179544553516,-4.402406479268954,11.062530049244582,0.5299987792968821,0.7722118127778685,0.8705001831054702,-1.12607054739005,2.8670709136009904,-0.12778518214228995,1.8687855483532303,-2.009998321533203,83.49514922678355,31.745661099155278,0.9982853652477609,8,-0.7299995422363281,-0.595001220703125,-1.8025007247924805,-4.225000381469727,2.5400009155273366,0,0.02739725768660861,2.1636368680598683,60.4000015258789,-1.2432559218496275,59.93999862670898,-1.0344835524044105,60.18000030517578,0.02739725768660861
1577,2014-08-12,60.4000015258789,60.75,60.349998474121094,60.59000015258789,1471500.0,-0.0031358083220086597,-1.7585862173289661,1.7272506588986636,60.888900380070815,53.433939118715855,-0.8875632619070402,-0.7131736813834308,-1.4322464511609567,-4.129671250353617,11.212505779670835,0.40000152587890625,0.5258694124363359,0.6295015335082965,-1.3826040698951587,2.6416071369117518,-0.3765512681934311,1.6355543352100241,-1.7729997253417906,72.25137059487275,14.266741262330605,1.006052801701729,8,-0.6450004577636648,-0.4050025939941335,-1.737502098083489,-3.5800018310546804,2.9599990844726634,1,0.03824499172577034,-1.9655099839520138,60.59000015258789,2.1636368680598683,60.4000015258789,-1.2432559218496275,59.93999862670898,0.03824499172577034
1578,2014-08-13,60.41999816894531,60.88999938964844,60.31000137329102,60.66999816894531,1369300.0,0.0003310702410801447,-1.4681103193026757,1.315798984078494,45.67900144405142,53.126044246567865,-0.8863264574912932,-0.6831357613997611,-1.3674182804728048,-4.069647490280104,11.589439228183062,0.5799980163574148,0.2038987393987668,0.5954982757568388,-1.425908245506612,2.6169047970202897,-0.4152049848748902,1.6062015363885678,-1.7469363983154338,60.156045108838406,5.111069751299141,1.0107032606317257,8,-0.6649971008300781,-0.4249992370605469,-1.7574987411499023,-3.5999984741210938,3.75,2,0.03939094902751106,-1.7585862173289661,60.4000015258789,-1.9655099839520138,60.59000015258789,2.1636368680598683,60.4000015258789,0.03939094902751106
1579,2014-08-14,60.52000045776367,60.79999923706055,60.33000183105469,60.56000137329102,1703200.0,0.0016551190309330721,-1.2380926430517711,0.16000366210940342,41.33332570393877,52.541274218624714,-0.7939053890801873,-0.6909756476121771,-1.4183703462117023,-4.082327656617835,12.255337370382783,0.4699974060058594,0.01934173143325779,0.6145006179809585,-1.380583050871671,2.609584286833588,-0.38304121644535627,1.6120424524072732,-1.8017999164428744,67.96873137353091,17.439713679180393,0.9975418344263159,8,-0.7649993896484375,-0.5250015258789062,-1.8575010299682617,-3.700000762939453,4.799999237060547,3,0.022471920027506975,-1.4681103193026757,60.41999816894531,-1.7585862173289661,60.4000015258789,-1.9655099839520138,60.59000015258789,0.022471920027506975
1580,2014-08-15,60.4000015258789,61.099998474121094,60.33000183105469,60.849998474121094,3480200.0,-0.0019827979341889845,-1.6101743133502302,11.249666221627018,38.513544426065465,51.46748159684009,-0.455279198811823,-0.522968726070836,-1.26356659588712,-3.88056600112899,13.058598804453675,0.7699966430664062,-0.012587911623185732,0.4470016479492145,-1.5476560566655095,2.4416593525639385,-0.5503272043581475,1.4443305002565765,-1.6375649892810031,11.392466186687376,-32.06411286403555,0.9973288523073606,8,-0.41500282287596946,-0.265003204345696,-1.7250022888183523,-3.220001220703118,3.3999977111816477,4,0.035099319177607,-1.2380926430517711,60.52000045776367,-1.4681103193026757,60.41999816894531,-1.7585862173289661,60.4000015258789,0.035099319177607
1581,2014-08-18,60.83000183105469,61.09000015258789,60.5099983215332,60.86000061035156,2107400.0,0.007119210170740686,1.3673647333592838,0.06666440608999251,51.22874245624458,51.80038593228625,-0.6792293221667478,-0.8409290778424605,-1.6540149398286559,-4.235532401334453,14.083284698231935,0.6899986267089915,0.10643860741930666,0.7785018920898423,-1.1831875913391343,2.740191375518819,-0.20234284962464244,1.759346633804327,-1.9740628169558647,65.82308431477615,24.155310765046664,0.9808447417144874,8,-0.7700023651123047,-0.6950035095214844,-1.9675025939941406,-3.180002212524414,4.1100006103515625,0,0.04405714959407314,-1.6101743133502302,60.4000015258789,-1.2380926430517711,60.52000045776367,-1.4681103193026757,60.41999816894531,0.04405714959407314
1582,2014-08-19,61.13999938964844,61.1500015258789,60.7400016784668,60.88000106811523,1082500.0,0.005096129364827506,1.9285432078583014,-8.66696337741631,65.7952147574758,52.80529356940346,-0.735827674325698,-1.0080770750864403,-1.9213324090712973,-4.473200863569801,15.184682040367129,0.40999984741210227,0.2727909986359265,0.9649993896484403,-0.9406879626121523,2.870686741909033,0.012155713518147593,1.917843065778733,-2.1942979971487233,98.80926971267243,51.572444786083295,0.9528436761302961,8,-0.7399978637695384,-1.0050010681152344,-2.22499942779541,-3.479999542236328,2.8100013732910156,1,0.03254827769598756,1.3673647333592838,60.83000183105469,-1.6101743133502302,60.4000015258789,-1.2380926430517711,60.52000045776367,0.03254827769598756
1583,2014-08-20,60.91999816894531,61.20000076293945,60.790000915527344,61.20000076293945,868100.0,-0.003598318987559135,1.9285432078582037,-1.0769400061622136,77.83504191741545,55.6012157393525,-0.44680524400600774,-0.624787375575643,-1.6558141491818361,-4.185087980499354,16.039893376359615,0.4099998474121094,0.4072926237187886,0.6209981918334933,-1.125431728807591,2.3674281124745775,-0.25221676848705243,1.494213152154039,-1.8420387684428476,67.8157542805779,14.408444836454152,0.8732149603205426,8,-0.4949970245361328,-0.7849998474121094,-2.004998207092285,-3.134998321533203,3.1300048828125,2,0.040052569184909625,1.9285432078583014,61.13999938964844,1.3673647333592838,60.83000183105469,-1.6101743133502302,60.4000015258789,0.040052569184909625
1584,2014-08-21,61.13999938964844,61.66999816894531,60.93999862670898,61.08000183105469,1069700.0,0.00361131364602163,-3.2940648490966873,-0.21427500987724962,80.19796744858395,58.01013477501965,-0.5349401112300498,-0.8771596398847592,-1.8203559487094338,-4.343149978468588,15.25201323746998,0.75,0.5648541409224848,0.8329994201660185,-0.927970562437956,2.593969402769993,-0.04748557113596519,1.7134844114680021,-1.8922766801510136,60.44774419822815,0.49484257760831696,0.8804849913019869,8,-0.14999961853027344,-1.0050010681152344,-2.22499942779541,-3.1899986267089844,2.9499969482421733,3,0.04955837110802919,1.9285432078582037,60.91999816894531,1.9285432078583014,61.13999938964844,1.3673647333592838,60.83000183105469,0.04955837110802919
1585,2014-08-22,60.47999954223633,61.34000015258789,60.43000030517578,61.27999877929688,1671000.0,-0.010794894569852609,-1.0222270259272916,-13.333863173957392,66.35941095502685,58.64790549876367,0.15377153870531401,-0.3185516925906029,-1.0994943635370475,-3.6132429397275274,14.018516038107458,0.9099998474121094,0.5311069416741532,0.2269996643066392,-1.435681665082761,1.8896809936960395,-0.6043410003880609,1.0583403290013393,-0.9900492867941182,4.032203483685989,-59.095498481694314,0.8313406646947016,8,0.5100002288818359,-0.345001220703125,-1.5649995803833008,-2.4449996948242188,3.829998016357422,4,0.08002645815511067,-3.2940648490966873,61.13999938964844,1.9285432078582037,60.91999816894531,1.9285432078583014,61.13999938964844,0.08002645815511067
1586,2014-08-25,60.959999084472656,61.099998474121094,60.59000015258789,60.790000915527344,1353300.0,0.007936500427734305,1.2666745786850226,-0.21249791383544145,70.14613712201432,59.67648735897962,-0.2997456876641351,-0.9081178451516934,-1.5095430495668012,-4.019355410129137,12.516869949395861,0.6199989318847656,0.5798222290762141,0.7469991683959947,-0.7973093871370338,2.291307723929023,-0.02515510937052312,1.5191534461625125,-1.252044037680136,42.741910674402725,-25.067392342099602,0.7721542777665154,8,0.030000686645507812,-0.8250007629394531,-2.044999122619629,-2.924999237060547,2.6100006103515625,0,0.04658792971194914,-1.0222270259272916,60.47999954223633,-3.2940648490966873,61.13999938964844,1.9285432078582037,60.91999816894531,0.04658792971194914
1587,2014-08-26,60.88000106811523,61.599998474121094,60.72000122070313,61.06999969482422,1390000.0,-0.0013123034376456566,-2.450980978809729,-1.1176510187595787,59.40861896582643,61.20200041695462,-0.1614808153595675,-0.857929734175265,-1.388740477179347,-3.8658240909202704,12.01699878377161,0.8799972534179616,0.5309744425780423,0.6580011367797809,-0.9002923327277728,2.2162946062873345,-0.12114559797399949,1.4371478715335613,-0.9758417091074278,36.290446627985816,-26.462861600800792,0.7791467347537784,8,0.11999893188477273,-0.7450027465820241,-1.9175004959106374,-2.6300010681152273,2.7199974060058665,1,0.06668858906143105,1.2666745786850226,60.959999084472656,-1.0222270259272916,60.47999954223633,-3.2940648490966873,61.13999938964844,0.06668858906143105
1588,2014-08-27,61.81999969482422,61.81999969482422,60.93000030517578,61.08000183105469,1374200.0,0.015440187421437157,1.4054106997412183,-3.89475374947282,71.26700757330556,64.52796506910649,-0.9856572026723782,-1.7182686777289433,-2.263919935685969,-4.725118793155808,13.048714914340609,0.9399986267089915,0.46761662221918954,1.491499710083005,-0.19922144902102445,3.1822208691870344,0.6461391305309903,2.3368602896350197,-1.7392564548226659,100.0,36.0271515064138,0.8453605795520137,8,-0.7449989318847656,-1.6850013732910156,-2.84999942779541,-3.4099998474121094,2.9199981689453125,2,0.034454886422355724,-2.450980978809729,60.88000106811523,1.2666745786850226,60.959999084472656,-1.0222270259272916,60.47999954223633,0.034454886422355724
1589,2014-08-28,62.4900016784668,62.63999938964844,61.599998474121094,61.6500015258789,1558400.0,0.010837948672760556,-1.212753178555051,1.1351386182508112,72.57022801705477,68.31204102366085,-1.5051050579152232,-2.2076896743690853,-2.9212329379856072,-5.30922250632419,14.272173497803603,1.0400009155273438,0.43532570478893007,1.975001525878909,0.19237770382061825,3.7576253479372,1.0836896148497601,2.866313436908058,-2.2005476638865247,93.21277043798266,30.88514912445938,0.8913119110291465,8,-0.9550018310546875,-1.8800010681152344,-3.3925018310546875,-4.0800018310546875,2.200000762939453,3,0.02496401554472305,1.4054106997412183,61.81999969482422,-2.450980978809729,60.88000106811523,1.2666745786850226,60.959999084472656,0.02496401554472305
1590,2014-08-29,62.91999816894531,63.0099983215332,62.43999862670898,62.61999893188477,1572000.0,0.006881044630003386,1.3750009934117233,0.35714188400596486,73.92199360978299,70.83351337405401,-1.7210332097608472,-2.429907062338387,-3.331670236588579,-5.617055913210372,15.892029270487326,0.5699996948242259,0.5775020361917385,2.193998146057126,0.31930938305889356,4.068686909055359,1.2566537645580098,3.1313425275562423,-2.3014678018554946,96.28098261631682,35.117726066645446,0.9373443814991159,8,-1.1999988555908203,-2.124998092651367,-3.0999984741210938,-3.829998016357422,1.25,4,0.01859501276213904,-1.212753178555051,62.4900016784668,1.4054106997412183,61.81999969482422,-2.450980978809729,60.88000106811523,0.01859501276213904
1591,2014-09-02,63.02999877929688,63.40999984741211,62.6500015258789,62.81999969482422,1731700.0,0.001748261499566528,-1.7636532619400562,0.6999987284310513,77.4530369492572,72.12882695091861,-1.6607964707240228,-2.347598240421064,-3.4159168809182816,-5.618342077099037,17.642603931975646,0.7599983215332102,0.759473887954762,2.105498886108407,0.13527367323120387,4.07572409898561,1.120386279669809,3.090611492547005,-2.0288335394961194,85.87355902927982,25.034178431562168,0.9851126064385998,9,-1.1099987030029368,-2.0349979400634837,-3.135000228881843,-3.864999771118171,2.1699981689453054,1,0.020307770967580963,1.3750009934117233,62.91999816894531,-1.212753178555051,62.4900016784668,1.4054106997412183,61.81999969482422,0.020307770967580963
1592,2014-09-03,63.47000122070313,63.47999954223633,63.099998474121094,63.11999893188477,1320400.0,0.00698084166155466,1.0540657573227723,1.6666848319708791,79.27066782840436,72.28834094102848,-1.9394884744656409,-2.5696594356040023,-3.8016326040359374,-5.937824508820519,19.813899206189014,0.450000762939446,0.9992835644883016,2.3235012054443445,0.2540109781671802,4.392991432721509,1.2887560918057588,3.35824631908293,-2.0352457515323295,99.607908842172,37.084173627108285,1.0347451136385826,9,-1.5150012969970774,-2.4400005340576243,-3.450002670288093,-4.180002212524421,0.7900009155273366,2,0.0015755234315084632,-1.7636532619400562,63.02999877929688,1.3750009934117233,62.91999816894531,-1.212753178555051,62.4900016784668,0.0015755234315084632
1593,2014-09-04,62.59000015258789,63.70000076293945,62.52999877929688,63.40999984741211,1781000.0,-0.013864834586267416,-1.489359457178128,-2.3428409499623983,67.27880161147124,70.85287807023819,-0.8914287655449868,-1.5809035502616666,-2.8519504664721325,-4.927145943429224,20.971294801918006,1.170001983642571,1.1098103242308923,1.323000144958499,-0.7897390372623008,3.4357393271792986,0.26663055384809553,2.3793697360689023,-0.74619586880398,47.14288568817972,-14.085178879206701,1.0563695911104012,9,-0.5249996185302734,-1.4499988555908203,-2.5700016021728516,-3.3000011444091797,1.8400001525878906,3,0.01613673620499978,1.0540657573227723,63.47000122070313,-1.7636532619400562,63.02999877929688,1.3750009934117233,62.91999816894531,0.01613673620499978
1594,2014-09-05,62.22999954223633,62.6500015258789,62.06000137329102,62.540000915527344,1209700.0,-0.0057517272643220485,1.2264047733865049,0.37805059593036777,64.68698355393876,70.66705280345063,-0.40292333945015457,-1.0967777041339914,-2.42340335807593,-4.437234558026482,21.529099395448227,0.5900001525878764,1.115069579843869,0.8484994888305692,-1.2089208569558494,2.905919834616988,-0.18021068406264362,1.8772096617237821,1.470001220703125,10.365745866634024,-54.804710525840655,1.0287101728932098,9,-0.08499908447265625,-1.0899982452392578,-2.210000991821289,-2.940000534057617,1.5600013732910156,4,0.04033421725850461,-1.489359457178128,62.59000015258789,1.0540657573227723,63.47000122070313,-1.7636532619400562,63.02999877929688,0.04033421725850461
1595,2014-09-08,62.31000137329102,62.40999984741211,62.0099983215332,62.18000030517578,1083600.0,0.0012855830249587363,1.4242662443501681,-0.41935642650589877,62.58502783495856,69.82692954933333,-0.21907900679204317,-1.0818155914756247,-2.43541720033803,-4.393365457112992,22.300179218618428,0.40000152587890625,1.1005084894857902,0.8330013275146584,-1.2098562246257671,2.875858879655084,-0.18842744855555082,1.8544301035848676,1.3899993896484304,17.751634222977053,-45.38085667726973,1.0214287760702128,9,-0.10000038146973367,-1.1700000762939524,-2.2900028228759837,-3.020002365112312,1.7700004577636648,0,0.03819613249335285,1.2264047733865049,62.22999954223633,-1.489359457178128,62.59000015258789,1.0540657573227723,63.47000122070313,0.03819613249335285
1596,2014-09-09,62.25,62.47999954223633,61.9000015258789,62.38000106811523,1402700.0,-0.000962949317422801,2.5151606228398133,-0.9999999999998906,59.8579009561804,69.87684977048376,0.04822371822071858,-0.9392294976372995,-2.295440071212269,-4.220080861316966,22.68783349539618,0.579998016357429,1.05596784746173,0.6899999618530259,-1.3359370294852084,2.7159369531912603,-0.3229685338160877,1.7029684575221395,1.3824006652831997,19.444367914991872,-37.556961221926656,1.0129684956691165,9,0.06500053405761719,-1.1099987030029297,-2.230001449584961,-2.960000991821289,-0.1100006103515625,1,0.03084334407944267,1.4242662443501681,62.31000137329102,1.2264047733865049,62.22999954223633,-1.489359457178128,62.59000015258789,0.03084334407944267
1597,2014-09-10,62.709999084472656,62.79999923706055,62.36999893188477,62.36999893188477,969800.0,0.007389543525665232,-1.529412424687876,-2.615364300595763,65.24701940360767,69.20796219607288,-0.13956841210119109,-1.2830802649836102,-2.6791078164547386,-4.565207168475588,23.394917450285533,0.5499992370605469,1.1451181346395884,1.034499168395996,-0.9763186863296198,3.045317023121612,0.029090241033188136,2.039908095758804,0.8184576324462824,44.99988343975658,-10.19423499390907,1.0054089273628084,9,-0.05999946594238281,-1.4249992370605469,-2.690000534057617,-3.4200000762939453,-0.8600006103515625,2,0.03970655238593479,2.5151606228398133,62.25,1.4242662443501681,62.31000137329102,1.2264047733865049,62.22999954223633,0.03970655238593479
1598,2014-09-11,62.79999923706055,62.84000015258789,62.15999984741211,62.209999084472656,1118900.0,0.0014351802567666994,1.0298456475571776,1.7352937876561303,64.4599247561152,68.30681738930181,-0.08486056157688182,-1.2497076821917261,-2.703374576046997,-4.538804630816202,23.893283086314206,0.6800003051757812,1.1828167657315518,1.0054992675781236,-0.9739258985711032,2.9849244337273504,0.015786684503510173,1.995211850652737,0.6307501683959913,95.74457723758702,39.51245770000935,0.9897125830746147,9,1.9073486328125e-06,-1.4399986267089844,-2.677499771118164,-3.510000228881836,0.29000091552734375,3,0.023248454090877058,-1.529412424687876,62.709999084472656,2.5151606228398133,62.25,1.4242662443501681,62.31000137329102,0.023248454090877058
1599,2014-09-12,61.88000106811523,62.70000076293945,61.81000137329102,62.6500015258789,1187500.0,-0.014649652549715286,1.0459781202726794,-1.3050851841075874,61.66667938232406,66.94511580847305,0.8264158412501743,-0.23462702085154064,-1.7266557449627342,-3.504017031633829,24.231001414081316,0.9899978637695241,1.2933719956612748,0.017501068115230112,-1.8688248117685546,1.9038269479990149,-0.9256618718266623,0.9606640080571225,1.458903464566653,6.796094930519245,-53.72405116961839,0.9431629399418932,9,0.8750000000000071,-0.20499992370604758,-1.7575016021728445,-2.5900020599365163,2.9999961853027415,4,0.04120877816814539,1.0298456475571776,62.79999923706055,-1.529412424687876,62.709999084472656,2.5151606228398133,62.25,0.04120877816814539
1600,2014-09-15,62.52000045776367,62.68999862670898,61.7599983215332,62.06000137329102,1092800.0,0.01034258853589809,1.3250140667766812,-0.5974010532521421,62.66234912283624,65.30170604998182,0.13824810884388938,-0.7459006696557964,-2.3042295842853306,-4.057711404115025,24.270049628576487,0.9300003051757741,1.2854016328383082,0.5515005111694364,-1.2237833407620116,2.3267843631008844,-0.33614141479628756,1.4391424371351604,0.6965918221669369,70.37044886195058,7.287466432473778,0.8876419259657231,9,0.20999908447265625,-0.8449993133544922,-2.397500991821289,-3.230001449584961,2.8400001525878906,0,0.020313506853245178,1.0459781202726794,61.88000106811523,1.0298456475571776,62.79999923706055,-1.529412424687876,62.709999084472656,0.020313506853245178
1601,2014-09-16,63.5099983215332,63.68999862670898,62.41999816894531,62.56000137329102,1753300.0,0.015834898536802422,-1.0650357588125354,2.0652148673975583,68.59969849322141,64.11604279051706,-0.8677551952883249,-1.60722883012712,-3.211596249344197,-4.9442329601351815,24.685673910358197,1.2700004577636648,1.2413178681666608,1.407498550415042,-0.4100287349699343,3.225025835800018,0.49873490772255025,2.3162621931075336,-1.75,90.67356079203414,23.20176365895658,0.9087636426924898,9,-0.779998779296875,-1.5049972534179688,-3.407498359680176,-4.219999313354492,1.9200019836425781,1,0.00897502006905615,1.3250140667766812,62.52000045776367,1.0459781202726794,61.88000106811523,1.0298456475571776,62.79999923706055,0.00897502006905615
1602,2014-09-17,63.13000106811523,63.72000122070313,63.02000045776367,63.56999969482422,1076500.0,-0.005983266626683803,-1.1212149235615625,-0.4631579370051026,60.061457074097014,63.314115619697695,-0.6046436245008593,-1.128352774740513,-2.737817406273564,-4.458086470961248,25.072680003612923,0.7000007629394602,1.1395203459903342,0.9280012130737205,-0.885545611553674,2.741548037701115,0.021227800760023285,1.8347746253874178,-1.3700027465820241,69.89799592450741,6.2706040833626275,0.9067734123136958,9,-0.3900012969970632,-1.1149997711181499,-3.202501296997063,-3.7600021362304616,3.8199958801269602,2,-0.015681952506203967,-1.0650357588125354,63.5099983215332,1.3250140667766812,62.52000045776367,1.0459781202726794,61.88000106811523,-0.015681952506203967
1603,2014-09-18,63.36000061035156,63.540000915527344,62.97999954223633,63.09000015258789,864500.0,0.003643268467367511,-1.2857120614086306,-0.6136393192477988,57.16638815796496,62.47849390903394,-0.7978328285373024,-1.2292026447869517,-2.873942460136611,-4.608581899119258,25.404748053007044,0.5600013732910156,1.0112728485024718,1.0360006332397447,-0.7423652183361611,2.8143664848156575,0.14681770745178824,1.925183559027701,-1.5216021728515656,81.63264908924208,20.849237386177798,0.8891829257879563,9,-0.6200008392333984,-1.344999313354485,-3.4850006103515625,-3.990001678466797,3.44000244140625,3,-0.02383210419325299,-1.1212149235615625,63.13000106811523,-1.0650357588125354,63.5099983215332,1.3250140667766812,62.52000045776367,-0.02383210419325299
1604,2014-09-19,64.16999816894531,64.54000091552734,63.22999954223633,63.5099983215332,2216700.0,0.01278405225364554,-1.147547801072495,2.444439734949632,59.68992706531939,62.156816045740705,-1.4569116346000968,-1.8978658711634822,-3.590968243816107,-5.328608267846313,25.59262997913752,1.3100013732910156,0.8361388307763065,1.6944982528686552,-0.17318179060528394,3.5621782963425943,0.7606582311316856,2.6283382746056247,-2.2563356201171914,86.6905611030228,29.14167007230226,0.9338400217369688,9,-1.019998550415039,-1.7349967956542969,-4.2949981689453125,-4.799999237060547,3.75,4,-0.01683026409809185,-1.2857120614086306,63.36000061035156,-1.1212149235615625,63.13000106811523,-1.0650357588125354,63.5099983215332,-0.01683026409809185
1605,2014-09-22,65.31999969482422,65.43000030517578,64.08000183105469,64.09999847412111,2422800.0,0.017921171243471257,-1.1428640629730549,1.8484871253937305,65.28705987090109,62.76005592515411,-2.385951819195398,-2.8107854911923056,-4.635941742897387,-6.38630712320321,26.821598978841806,1.3499984741210938,0.8138217295548813,2.602499771118161,0.5759931210477589,4.6290064211885635,1.58924644608296,3.6157530961533624,-3.248756843994144,96.3454972663468,40.62883338138199,1.0132533250352007,9,-1.7250003814697266,-2.4399986267089844,-5.444999694824219,-5.950000762939453,2.5800018310546733,0,-0.006736105992987573,-1.147547801072495,64.16999816894531,-1.2857120614086306,63.36000061035156,-1.1212149235615625,63.13000106811523,-0.006736105992987573
1606,2014-09-23,63.79999923706055,65.16999816894531,63.790000915527344,65.06999969482422,1907600.0,-0.02327006223002348,-1.139535433885825,-1.0409829401906217,51.925310239195376,61.27986601799719,-0.6961718954930802,-1.1247781449549663,-3.0344698263377126,-4.784620095441923,27.954884018079305,1.529998779296875,0.8028481554652984,0.9404993057250977,-0.9616700504727049,2.8426686619229073,-0.010585372373803636,1.891583983823999,-1.4600557898828157,33.46936487645834,-16.0056839501719,0.9510846780989046,9,-0.2049999237060547,-0.8699989318847656,-3.7400007247924805,-4.405000686645508,3.920001983642564,1,0.024451432475642187,-1.1428640629730549,65.31999969482422,-1.147547801072495,64.16999816894531,-1.2857120614086306,63.36000061035156,0.024451432475642187
1607,2014-09-24,64.94000244140625,64.98999786376953,63.959999084472656,63.97000122070313,1411300.0,0.017868388996523432,-1.0807940691419675,-0.7637802134427424,63.30692421711199,61.15175484699684,-1.6612851087490483,-2.0501320723781618,-4.081298735957276,-5.8415459021478355,28.61705047560083,1.1899986267089844,0.8435855072324046,1.87750244140625,-0.0016112141990447526,3.756616097011552,0.9379456136036026,2.8170592692088974,-2.352854445588676,80.00009342112844,28.98126980490987,0.93955682780265,9,-1.3450031280517578,-2.0100021362304688,-4.842503547668457,-5.260004043579102,4.0,2,0.007545393368465714,-1.139535433885825,63.79999923706055,-1.1428640629730549,65.31999969482422,-1.147547801072495,64.16999816894531,0.007545393368465714
1608,2014-09-25,63.95000076293945,64.62000274658203,63.75,64.62000274658203,1055100.0,-0.015244866665350854,1.5970154352442822,-0.6907228252320328,59.0909164226362,60.86555896258707,-0.5487026009092517,-0.9405991918391479,-3.006416070288495,-4.771623823250934,28.974114841273412,1.19000244140625,0.8986482479082767,0.7810007095336928,-1.0422167466244616,2.6042181656918473,-0.13060801854538795,1.6926094376127736,-1.1354245823732256,32.727316864250575,-22.465819603973124,0.9116087280790778,9,-0.35500144958496094,-1.0200004577636719,-3.6825008392333984,-4.270002365112305,5.299999237060547,3,0.04691158951543439,-1.0807940691419675,64.94000244140625,-1.139535433885825,63.79999923706055,-1.1428640629730549,65.31999969482422,0.04691158951543439
1609,2014-09-26,64.05000305175781,64.18000030517578,63.41999816894531,63.90999984741211,1216400.0,0.0015637574296374357,2.800032425112296,-0.20895938782830498,59.177224485689784,60.47832289179302,-0.34477618070369687,-0.9673334170304528,-3.0044406334791844,-4.794943323266139,28.432212588923285,0.7600021362304688,0.8876342592250523,0.8030029296875014,-1.031349172470911,2.6373550318459067,-0.11417312139170122,1.720178980766704,-1.0261929412228241,31.34349319618151,-27.404894002549728,0.917176051079203,9,-0.12500381469726562,-1.1200027465820312,-3.770003318786621,-4.370004653930664,5.479995727539077,4,0.0429352048239211,1.5970154352442822,63.95000076293945,-1.0807940691419675,64.94000244140625,-1.139535433885825,63.79999923706055,0.0429352048239211
1610,2014-09-29,64.08999633789061,64.12000274658203,63.52000045776367,63.70000076293945,1295300.0,0.000624407247888481,1.6666271075808494,2.785618920465281,59.72514799103173,59.49226172488306,-0.15493872927633845,-0.9646365318923245,-2.9576197407230254,-4.765705332102399,27.57062126509805,0.6000022888183594,0.8846198255570172,0.7844963073730327,-1.0803188420136536,2.649311456759719,-0.14791126732031046,1.7169038820663758,-0.8736910117843593,38.285609654017044,-24.383799861242842,0.9324075746933423,9,0.1150035858154439,-1.1599960327148295,-3.527497291564927,-4.409997940063462,6.260002136230497,0,0.059759744888460364,2.800032425112296,64.05000305175781,1.5970154352442822,63.95000076293945,-1.0807940691419675,64.94000244140625,0.059759744888460364
1611,2014-09-30,64.30999755859375,64.51000213623047,63.86999893188477,64.23000335693361,1116600.0,0.003432692046716035,1.6666613685130436,0.2051156648896859,58.67678734413307,59.33840953266484,-0.27885021433966983,-1.1423979938524838,-3.067440050458032,-4.912577088750496,26.493638410912425,0.640003204345696,0.9837902214085688,0.940497589111331,-0.9717613848884099,2.852756563111072,-0.01563189788853947,1.8966270761112014,-0.9165966341619338,56.68787023223493,-7.877195586380992,0.9561294869998712,9,-0.10499763488769531,-1.299997329711914,-3.7474985122680664,-4.629999160766602,4.69000244140625,1,0.05582341943045854,1.6666271075808494,64.08999633789061,2.800032425112296,64.05000305175781,1.5970154352442822,63.95000076293945,0.05582341943045854
1612,2014-10-01,63.56999969482422,64.5,63.56000137329102,64.23000335693361,1650600.0,-0.011506731330463982,-1.7647006024974827,-8.250643776825678,53.90071497615908,58.975556956908626,0.5924249058361255,-0.4158449632204153,-2.217463140133134,-4.10859886532986,25.128919714715693,0.9399986267089773,1.0212738713741274,0.19549980163574077,-1.7183878360453804,2.109387439316862,-0.7614440172048234,1.1524436204763049,-0.049999237060546875,12.500079472556536,-46.13315947614788,0.9569438188405619,10,0.7600002288818359,-0.4949989318847656,-3.007500648498535,-3.8900012969970703,6.370002746582031,2,0.0652823902123878,1.6666613685130436,64.30999755859375,1.6666271075808494,64.08999633789061,2.800032425112296,64.05000305175781,0.0652823902123878
1613,2014-10-02,63.599998474121094,63.90999984741211,63.349998474121094,63.47000122070313,2068500.0,0.0004719015170817631,-2.0270119801224817,-0.19696444259488952,59.57683159795605,58.96299079386826,0.6705672858353608,-0.3860927162232315,-2.1274520476471395,-4.077625444783472,24.545328537435807,0.5600013732910156,0.9234218460131416,0.1749986648559556,-1.704726562121948,2.0547238918338664,-0.7648639486330069,1.114861278344911,1.8300018310546875,21.55165609955013,-41.83596602927844,0.9398626134889554,10,0.7900009155273438,-0.4199981689453125,-3.032499313354492,-3.8249988555908203,6.349998474121094,3,0.08396232854404873,-1.7647006024974827,63.56999969482422,1.6666613685130436,64.30999755859375,1.6666271075808494,64.08999633789061,0.08396232854404873
1614,2014-10-03,64.73999786376953,64.90000152587889,63.599998474121094,64.18000030517578,1842000.0,0.017924519135205763,1.9545359966708913,4.307764540172781,61.7088570666321,58.565412704505036,-0.424740751027727,-1.4001965947093709,-3.2136046785281422,-5.150681932161184,24.972886347191874,1.3000030517577983,0.9673454833745438,1.1894981384277372,-0.6894535614023596,3.068449838257841,0.2500222885126817,2.1289739883427856,0.6484024047851591,89.6772034140251,26.05037900874204,0.9394758499150518,10,-0.4799995422363281,-1.2249984741210938,-4.134998321533203,-4.94999885559082,5.730003356933594,4,0.0696633037542067,-2.0270119801224817,63.599998474121094,-1.7647006024974827,63.56999969482422,1.6666613685130436,64.30999755859375,0.0696633037542067
1615,2014-10-06,64.69000244140625,64.98000335693361,64.06999969482422,64.98000335693361,981900.0,-0.0007722493668981256,5.2758675120354726,-0.5178610354223687,56.90869774383159,59.119122427242395,-0.5291546341852182,-1.2255920141247643,-3.1279312983210232,-5.033514416500452,25.521694780748994,0.9100036621093892,1.029819576360957,1.0205026626586928,-0.8288837279365708,2.8698890532539636,0.09580946736106455,1.9451958579563282,0.6576297912597653,82.20858608552314,21.09407103284586,0.9246931952976348,10,-0.5200042724609375,-1.0950031280517578,-3.617502212524414,-4.4250030517578125,5.049995422363281,0,0.07481830507387177,1.9545359966708913,64.73999786376953,-2.0270119801224817,63.599998474121094,-1.7647006024974827,63.56999969482422,0.07481830507387177
1616,2014-10-07,64.16999816894531,64.98000335693361,64.16999816894531,64.44000244140625,1634500.0,-0.008038402424423108,-4.999943486860801,0.9310462760779318,55.99076913205498,58.306216306680504,0.054594623326593705,-0.5843299976092808,-2.5840034467294117,-4.4421333773206015,26.26963477764176,0.8100051879882955,1.0001009067877362,0.40449848175048686,-1.3304240538448937,2.1394210173458603,-0.46296278604719987,1.2719597495481736,1.137681388549808,50.30657904590685,-9.296316442473447,0.867461267797687,10,-0.00499725341796875,-0.5749988555908203,-2.9124984741210938,-3.719999313354492,6.4900054931640625,1,0.0963066928707903,5.2758675120354726,64.69000244140625,1.9545359966708913,64.73999786376953,-2.0270119801224817,63.599998474121094,0.0963066928707903
1617,2014-10-08,65.19999694824219,65.23999786376953,64.13999938964844,64.33000183105469,1401200.0,0.016051095662884762,1.3157937005091633,-3.2221531506075163,59.70462640898401,58.3744063051636,-1.0444841558844757,-1.4948620224063802,-3.5434446010542047,-5.400108838870864,26.80636605328549,1.0999984741210938,0.8385921379277193,1.3099973678588839,-0.46295665671684105,3.082951392434609,0.4235203555710143,2.1964743801467463,0.06852898758545223,97.88354875951656,39.370822424482725,0.8864770122878626,10,-0.904998779296875,-1.6049976348876953,-3.7424964904785156,-4.549997329711914,5.510002136230469,2,0.05828225812302379,-4.999943486860801,64.16999816894531,5.2758675120354726,64.69000244140625,1.9545359966708913,64.73999786376953,0.05828225812302379
1618,2014-10-09,64.26000213623047,65.76999664306639,64.09999847412111,65.31999969482422,1879700.0,-0.014417099018546264,-1.4202786377709065,-1.2183948365371124,50.468283210318184,57.406746163455644,-0.06245951423656493,-0.46365083314451283,-2.509799871354801,-4.392985243737442,27.856861571476543,1.669998168945284,0.8862981998926287,0.2970024108886733,-1.405825521364477,1.9998303431418236,-0.5544115552379054,1.148416377015245,-0.910003662109375,30.414940968828645,-23.520026073868046,0.8514139661265749,10,0.29999542236328125,-0.49500465393067117,-2.7675018310546875,-3.575002670288086,5.839996337890639,3,0.08839091373097441,1.3157937005091633,65.19999694824219,-4.999943486860801,64.16999816894531,5.2758675120354726,64.69000244140625,0.08839091373097441
1619,2014-10-10,64.43000030517578,65.19000244140625,64.41000366210939,64.51999664306639,1650800.0,0.0026454740630870166,-11.000939077358902,0.08490240110553159,44.84356628210229,55.75323708468571,-0.19320395485533481,-0.4562040820213511,-2.5522605941446415,-4.492268492135459,29.501576726629054,0.9300003051757812,0.7247617625217586,0.3395006179809599,-1.0617988107599103,1.740800046721823,-0.3611490963894681,1.040150332351395,-1.031601867675782,21.176544506377464,-26.26216707428787,0.7006497143704331,10,0.12999725341796875,-0.6650028228759837,-2.8274993896484375,-3.635000228881836,6.319999694824219,4,0.08567432278318599,-1.4202786377709065,64.26000213623047,1.3157937005091633,65.19999694824219,-4.999943486860801,64.16999816894531,0.08567432278318599
1620,2014-10-13,63.790000915527344,64.62000274658203,63.68999862670898,64.26999664306639,1095000.0,-0.009933251383160813,-1.7353050073488625,5.333502882333678,49.935494604533446,54.781982335841306,0.44674604652119854,0.2991568790278478,-1.787596864745396,-3.787272282284576,30.875031764539397,0.930004119873054,0.6544748927439059,-0.36399879455566975,-1.5666692483195703,0.8386716592082308,-0.9653340214376129,0.23733643232628054,-0.34417051391601916,4.807806932118855,-42.56390024001059,0.6013352268819488,10,0.7699966430664062,-0.025003433227546168,-2.1475000381469727,-2.9950008392333984,7.1100006103515625,0,0.10471861121340376,-11.000939077358902,64.43000030517578,-1.4202786377709065,64.26000213623047,1.3157937005091633,65.19999694824219,0.10471861121340376
1621,2014-10-14,64.08000183105469,64.59999847412111,63.9900016784668,64.04000091552734,1594000.0,0.004546181397792504,-7.714277929155516,-0.08333598245223886,43.76809911598362,53.65613612915514,0.13487258818457803,0.0569695850060441,-1.9585989671894595,-4.008812480339351,31.249797512964133,0.8099975585937642,0.5803313958947811,-0.10249805450439453,-1.267330976275403,1.062334867266614,-0.6849145153899059,0.4799184063811097,-0.5876881046142586,18.75017193663969,-23.48243104214515,0.5824164608855054,10,0.4799957275390625,-0.3150043487548899,-2.405000686645508,-3.285001754760742,7.099998474121094,1,0.088327026700737,-1.7353050073488625,63.790000915527344,-11.000939077358902,64.43000030517578,-1.4202786377709065,64.26000213623047,0.088327026700737
1622,2014-10-15,62.13999938964844,63.9000015258789,61.2599983215332,63.56999969482422,2382700.0,-0.030274693913414974,1.526314060326869,-35.74918939538432,38.47130978454457,51.311078149887194,2.0681898296488157,2.022705920639922,0.0812800084347387,-2.0075822276774034,31.276429552259422,2.8200035095214844,0.44439553885185745,-1.9930004119873104,-3.4042349661951476,-0.5817658577794731,-2.698617689091236,-1.2873831348833917,3.6299972534179545,19.512226066994966,-22.93450830960126,0.7056172771039201,10,1.37499809265136,1.37499809265136,-0.41249847412109375,-1.3449993133544922,9.620002746582031,2,0.13710982227464008,-7.714277929155516,64.08000183105469,-1.7353050073488625,63.790000915527344,-11.000939077358902,64.43000030517578,0.13710982227464008
1623,2014-10-16,61.849998474121094,62.13999938964844,60.6500015258789,61.29999923706055,2229500.0,-0.00466689601505943,1.6371618679170885,-0.38461476901079317,36.318355084421675,48.48991126297492,2.3287396125314643,2.3123356116153104,0.4327732015254284,-1.6542248033115072,31.541195796216705,1.4899978637695384,0.288482436383795,-2.207501220703122,-3.9218727386493413,-0.49312970275691015,-3.0646869796762246,-1.3503154617300126,3.829798202514638,26.431645512186137,-16.69998955845614,0.8571857589731061,10,1.3600006103515483,1.3600006103515483,0.11750125885009766,-1.0549983978271484,10.1300048828125,3,0.14324981130045966,1.526314060326869,62.13999938964844,-7.714277929155516,64.08000183105469,-1.7353050073488625,63.790000915527344,0.14324981130045966
1624,2014-10-17,63.09000015258789,63.31000137329102,61.7599983215332,62.22000122070313,1853100.0,0.02004853207855173,1.3664143921679248,1.5818184340299082,44.588761745993104,47.12102948543732,0.9276213481077491,1.0406281929544292,-0.7223222788078374,-2.8238145611349736,30.492080299462003,1.5500030517578196,0.26261924473021026,-0.9134996414184542,-2.680189126786388,0.8531898439494725,-1.796844384102414,-0.03015489873448729,2.388604718017575,61.46090368901298,16.984437784080313,0.8833447426839645,10,0.11999893188475141,0.11999893188475141,-1.0099992752075195,-2.2049999237060547,9.60000228881836,4,0.11111108423805693,1.6371618679170885,61.849998474121094,1.526314060326869,62.13999938964844,-7.714277929155516,64.08000183105469,0.11111108423805693
1625,2014-10-20,64.87999725341797,64.94999694824219,62.959999084472656,63.099998474121094,1790100.0,0.028372120724375227,1.0729164183137432,2.045978120272746,52.63644877820179,46.74832722389807,-0.9304360469988637,-0.8263925224514708,-2.4196922140952353,-4.54840295318796,28.911764099232535,1.9899978637695312,0.22053015083199057,0.8984975814819336,-0.8091358350026212,2.6061309979664884,0.044680873239656194,1.752314289724211,0.4054634833984352,98.3720983873572,53.150111687134775,0.8538167082422771,10,-1.6699981689453267,-1.6699981689453267,-2.6649961471557617,-3.994997024536133,8.3800048828125,0,0.0904747687280889,1.3664143921679248,63.09000015258789,1.6371618679170885,61.849998474121094,1.526314060326869,62.13999938964844,0.0904747687280889
1626,2014-10-21,65.36000061035156,65.66000366210939,64.5,64.77999877929689,1529900.0,0.007398325789977012,-1.0350952336336263,0.3258439487715729,58.48342034221646,46.61263766092391,-1.3677157126932826,-1.2474916753391767,-2.8057061137798414,-4.9571473273478475,27.877091301835883,1.1600036621093892,0.0716572393892676,1.3005008697509766,-0.5115464556051705,3.1125481951071237,0.3944772070729101,2.20652453242905,-4.709999084472663,94.01191768785256,42.80635007085725,0.9060236626780734,10,-2.1500015258789205,-2.1500015258789205,-3.1575002670288086,-4.475000381469727,7.529998779296875,1,0.084761335125354,1.0729164183137432,64.87999725341797,1.3664143921679248,63.09000015258789,1.6371618679170885,61.849998474121094,0.084761335125354
1627,2014-10-22,65.43000030517578,65.62999725341797,64.44999694824219,65.37000274658203,2433700.0,0.0010709867529152817,4.13053141378624,0.10344373997001122,58.64023826196714,47.52063266666268,-1.5663799620932508,-1.3480130849977598,-2.772839929046711,-4.952522168245025,26.770426807240927,1.1800003051757812,-0.013418895772602468,1.3460006713867188,-0.5283514589502687,3.220352801723706,0.40882460621823213,2.2831767365552125,-4.679798736572273,95.4091165895857,38.78147637123265,0.9371760651684926,10,-2.2749977111816406,-2.220001220703139,-3.0625,-4.545000076293945,8.569999694824219,2,0.08788017687881866,-1.0350952336336263,65.36000061035156,1.0729164183137432,64.87999725341797,1.3664143921679248,63.09000015258789,0.08788017687881866
1628,2014-10-23,66.94999694824219,69.34999847412111,66.75,67.12999725341797,2675300.0,0.023230882408328046,-7.965601610081474,-3.0001271617497456,60.072927874012684,49.212783954652714,-2.977822961447913,-2.7739559567477414,-4.170831977362759,-6.377120628513076,26.611468983355945,3.9199981689453267,-0.013342115620815775,2.7159975051879854,0.4479741775978425,4.984020832778121,1.581985841392921,3.850009168983057,-6.101599337768562,68.37942717220355,15.274186125952319,1.1340116637950692,10,-1.9499969482421875,-1.9499969482421875,-4.57249641418457,-6.054996490478516,6.0800018310546875,3,0.07184474095953752,4.13053141378624,65.43000030517578,-1.0350952336336263,65.36000061035156,1.0729164183137432,64.87999725341797,0.07184474095953752
1629,2014-10-24,66.80000305175781,67.48999786376953,66.43000030517578,67.01999664306639,1587500.0,-0.0022403869054741232,-1.2083303530982523,1.2221845462636434,59.530271557017876,50.27887028270654,-2.744950750262589,-2.5374730745056695,-3.9012848237578126,-6.150792845876396,26.87733553413435,1.05999755859375,-0.1434776605287169,2.4285036087036076,-0.10987803348756131,4.9668852508947765,1.159312787608016,3.697694429799192,-5.61154140673829,60.093964539430345,10.229330046895853,1.2691908210955858,10,-1.8000030517578125,-1.8000030517578125,-4.422502517700195,-5.905002593994141,6.7899932861328125,4,0.07754491120550133,-7.965601610081474,66.94999694824219,4.13053141378624,65.43000030517578,-1.0350952336336263,65.36000061035156,0.07754491120550133
1630,2014-10-27,67.91999816894531,67.95999908447266,66.25,66.34999847412111,1832100.0,0.016766393203900165,1.0727242461933981,-7.1365701404547055,66.06686157499176,52.75651055592967,-3.595614097182846,-3.5371748464124266,-4.882378797434768,-7.194032282077899,27.224406471576057,1.7099990844726562,-0.06518538939636187,3.3569986343383817,0.36982553044890665,6.344171738227864,1.863412082393637,4.850585186283119,-6.405075050761724,70.8163293904425,20.139795711712424,1.4935865519447402,10,-2.9199981689453125,-2.9199981689453125,-5.127497673034668,-6.614997863769531,4.480003356933594,0,0.07022974677643479,-1.2083303530982523,66.80000305175781,-7.965601610081474,66.94999694824219,4.13053141378624,65.43000030517578,0.07022974677643479
1631,2014-10-28,67.90000152587889,68.70999908447266,67.47000122070311,68.37999725341797,1453100.0,-0.00029441465850277293,1.1754360134384745,-0.3057298221913493,62.66420941509054,55.44461051487922,-3.3265927298761966,-3.409226827229773,-4.734711848826343,-7.097095993666798,27.33133928702658,1.2399978637695455,0.07314280177246246,3.157501792907695,-0.17692408967205608,6.491927675487453,1.4902888516178194,4.8247147341975705,-6.071675393457802,70.40823476106719,24.64130365408915,1.6672129412898775,10,-2.900001525878892,-2.900001525878892,-4.662501335144029,-6.150001525878892,4.220001220703139,1,0.0789396242989584,1.0727242461933981,67.91999816894531,-1.2083303530982523,66.80000305175781,-7.965601610081474,66.94999694824219,0.0789396242989584
1632,2014-10-29,67.72000122070311,68.13999938964844,67.29000091552734,67.91999816894531,1237200.0,-0.0026509617250476403,1.6562477648236893,0.4166640175477809,67.474767091216,58.90643407118971,-2.5388132855671444,-3.059225701087769,-4.436494249084092,-6.8410603302314,27.898762734041675,0.8499984741210938,0.2168620300707289,2.770001411437974,-0.7675271334269382,6.307529956302886,1.001237139005525,4.53876568387043,-5.59080819461402,47.419417556967545,-0.2774807080624839,1.768764272432455,10,-2.1650028228759624,-2.720001220703111,-4.457501411437974,-5.830001831054673,4.220001220703139,2,0.07634374004359556,1.1754360134384745,67.90000152587889,1.0727242461933981,67.91999816894531,-1.2083303530982523,66.80000305175781,0.07634374004359556
1633,2014-10-30,68.94000244140625,69.26000213623047,67.51999664306639,67.87000274658203,1683400.0,0.018015375054809768,1.035095233633618,-5.350080109864577,70.59363714842908,61.79586467146037,-2.9584449877619647,-4.067181415147971,-5.514571887927659,-7.974924567133321,28.982480574326143,1.7400054931640767,0.4423132706502173,3.7230024337768555,-0.17338858891956477,7.619393456473283,1.7748069224286382,5.671197945125066,-6.521977197395877,89.36878844793893,36.734397976419885,1.9481955113482134,10,-2.785003662109375,-3.94000244140625,-5.677502632141113,-7.0500030517578125,2.8199996948242188,3,0.07339711893532885,1.6562477648236893,67.72000122070311,1.1754360134384745,67.90000152587889,1.0727242461933981,67.91999816894531,0.07339711893532885
1634,2014-10-31,69.25,69.87999725341797,68.95999908447266,69.68000030517578,1884300.0,0.004496628192858232,1.2168785447058066,-0.40186955870713814,75.70624066529541,64.35917488113745,-2.5733729318458387,-4.239329491337088,-5.683209891128342,-8.19291466055681,29.284174125600064,0.9399948120117188,0.9167190929639162,3.807499885559082,-0.4754995845143526,8.090499355632524,1.6660001505223647,5.948999620595799,-6.554695826785199,82.64469063097032,22.970773018385515,2.1414997350367195,10,-2.085002899169922,-3.9850006103515625,-5.987500190734863,-7.3600006103515625,2.0,4,0.05458481991764441,1.035095233633618,68.94000244140625,1.6562477648236893,67.72000122070311,1.1754360134384745,67.90000152587889,0.05458481991764441
1635,2014-11-03,69.52999877929689,69.69000244140625,69.08000183105469,69.08999633789061,1468500.0,0.004043303672157217,-1.6522258342732037,-1.0232607654229648,75.68333870244022,66.2702769211623,-2.3740608385820394,-4.361766255494956,-5.7944039539380015,-8.37243582860048,29.535858583205936,0.6100006103515625,1.4992757574698743,3.845498847961437,-0.7908453458783669,8.481843041801248,1.527326751041528,6.163670944881339,-6.403613021269898,86.48652629346459,20.742267996797636,2.3181720969199042,11,-2.365001678466811,-4.264999389648452,-6.102499008178725,-7.639999389648452,1.709999084472642,0,0.05839202689304002,1.2168785447058066,69.25,1.035095233633618,68.94000244140625,1.6562477648236893,67.72000122070311,0.05839202689304002
1636,2014-11-04,70.34999847412111,70.54000091552734,69.62999725341797,69.63999938964844,1617500.0,0.011793466262340457,-1.49314925326338,1.6136253294492275,93.25613347364788,70.11648750023794,-2.6952229387373023,-4.948762506985645,-6.44806426397129,-9.085051889856828,29.903304001033938,1.0100021362304545,1.9914921546621684,4.356498527526867,-0.6627917645924981,9.375788819646232,1.8468533814671844,6.866143673586549,-6.818396026370657,94.1537710336543,21.629480470150853,2.509645146059681,11,-1.954998016357436,-4.754997253417983,-6.78249835968019,-8.45999908447267,0.680000305175767,1,0.029140058226325483,-1.6522258342732037,69.52999877929689,1.2168785447058066,69.25,1.035095233633618,68.94000244140625,0.029140058226325483
1637,2014-11-05,69.0,70.98999786376953,68.83999633789061,70.9800033569336,1889800.0,-0.019189744184823554,1.150009727515149,-2.7887407184534316,83.88632686991008,72.76242072200432,-0.8778836780262793,-3.4777885895334038,-4.941404977758992,-7.649119586077148,29.797071968397915,2.1500015258789205,2.2624593196572107,2.816499900817874,-2.361499119871695,7.994498921507443,0.22750039047309656,5.405499411162658,-4.907725674827404,42.65137856734556,-34.22845421696634,2.5889995103447836,11,-0.3800010681152344,-3.1800003051757812,-5.392499923706055,-7.1100006103515625,1.2099990844726562,2,0.04521743110988452,-1.49314925326338,70.34999847412111,-1.6522258342732037,69.52999877929689,1.2168785447058066,69.25,0.04521743110988452
1638,2014-11-06,69.94000244140625,70.02999877929689,69.12999725341797,69.25,1792300.0,0.013623223788496341,1.0689806370141366,-0.34848549068868656,83.41470749033,75.41624693681678,-1.5077016102472385,-4.185008916564442,-5.7408972915630585,-8.49078217870479,29.255976823566098,1.0299987792968892,2.4753963714010325,3.4725023269653263,-1.8813707637009571,8.82637541763161,0.7955657816321775,6.149438872298468,-5.157955762373959,51.16303827114527,-26.52428245793753,2.676936545333142,11,-1.3200035095214844,-4.120002746582031,-6.237502098083496,-8.050003051757812,-0.02999877929686079,3,0.028595938378405794,1.150009727515149,69.0,-1.49314925326338,70.34999847412111,-1.6522258342732037,69.52999877929689,0.028595938378405794
1639,2014-11-07,69.94999694824219,70.34999847412111,69.48999786376953,69.93000030517578,1168500.0,0.00014290115080162202,1.0975632449129218,0.028980539584254755,79.92923650913303,76.95651081838803,-1.1442050973940923,-3.963464288420937,-5.628967990390777,-8.431717960561357,28.73103573269935,0.8600006103515767,2.712101321757899,3.2064970016479464,-2.272777953552662,8.685771956848555,0.466859524047635,5.946134479248258,-4.547155150736174,51.627898724295484,-22.47453320939932,2.7396374776003056,11,-0.80999755859375,-4.129997253417969,-6.164997100830078,-8.05999755859375,-0.05999755859375,4,0.025875700742739927,1.0689806370141366,69.94000244140625,1.150009727515149,69.0,-1.49314925326338,70.34999847412111,0.025875700742739927
1640,2014-11-10,70.47000122070312,70.55999755859375,69.59999847412111,69.94999694824219,1184700.0,0.007433942746926769,1.7428664850135833,26.00457840518886,80.02357856233506,78.8853296125263,-1.4130491945638823,-4.171220776013996,-6.03235434789687,-8.878140204587012,29.456754443516566,0.959999084472642,2.850650692399199,3.3925012588501033,-2.1428243709064247,8.927826888606631,0.6248384439718393,6.160164073728367,-4.508443816570761,75.81412678980162,4.055369386726383,2.7676628148782623,11,-1.3300018310546875,-4.650001525878906,-6.582502365112305,-8.580001831054688,0.04000091552734375,0,0.011068522290130556,1.0975632449129218,69.94999694824219,1.0689806370141366,69.94000244140625,1.150009727515149,69.0,0.011068522290130556
1641,2014-11-11,69.73999786376953,70.55999755859375,69.62000274658203,70.4800033569336,1254700.0,-0.01035906547876042,1.088891526228341,-1.4230757944775374,73.50057574164163,79.55486390701805,-0.44096672491646416,-3.1573207072325715,-5.195357561012656,-8.075817342764964,30.221691895238457,0.9399948120117188,3.0108258018636747,2.379498100280756,-3.088905187495911,7.847901388057423,-0.3547035436075703,5.113699744169082,-3.2755964136734548,41.86050637852454,-25.795154116599612,2.734201643888333,11,-0.4850006103515625,-3.9199981689453125,-5.857499122619629,-7.734996795654297,2.5699996948242188,1,0.021508460653097528,1.7428664850135833,70.47000122070312,1.0975632449129218,69.94999694824219,1.0689806370141366,69.94000244140625,0.021508460653097528
1642,2014-11-12,70.66000366210938,70.73999786376953,69.04000091552734,69.31999969482422,1552700.0,0.013191939009476128,1.2666741265570403,-1.8108027300657772,71.64533342354471,79.67171904869755,-1.0058520173330407,-3.5903824329118947,-6.009658172885565,-8.906082984508927,31.781590571647598,1.6999969482421875,3.0252859051065997,2.8735036849975586,-2.195387860872188,7.942395230867305,0.3390579120626853,5.407949457932432,-3.7430425706459545,95.2944502786978,26.584829601785955,2.5344457729348746,11,-0.7450065612792969,-4.840003967285156,-6.780003547668457,-8.65500259399414,1.0,2,0.005236273676927361,1.088891526228341,69.73999786376953,1.7428664850135833,70.47000122070312,1.0975632449129218,69.94999694824219,0.005236273676927361
1643,2014-11-13,70.70999908447266,71.5,70.19000244140625,70.83000183105469,1408000.0,0.0007075491051820038,-1.2586242049946397,-0.08955402335498784,73.08145803514553,79.38007653423645,-0.8698429111362032,-3.101595750234509,-5.922818640646057,-8.853001463311557,33.06213150045609,1.30999755859375,3.1221521628761764,2.480499076843259,-1.906676217195411,6.867674370881936,0.2869114298239168,4.674086723862601,-3.3857343157786204,67.88612969355255,-1.834276532261157,2.193587647019338,11,-0.5400009155273438,-4.634998321533203,-6.765000343322754,-8.704998016357422,2.0500030517578125,3,-0.007071135715935761,1.2666741265570403,70.66000366210938,1.088891526228341,69.73999786376953,1.7428664850135833,70.47000122070312,-0.007071135715935761
1644,2014-11-14,70.09999847412111,70.7699966430664,69.80999755859375,70.7300033569336,1215100.0,-0.008626794205198851,1.7042553191489362,5.249920528959128,63.69347082858494,78.04786899269698,-0.14146700131595935,-2.0443092662097655,-5.168644424464688,-8.141626169536806,35.47006312847589,0.9599990844726562,3.1878123092547668,1.5199985504150533,-2.209034355615927,5.249031456446033,-0.3445179026004297,3.3845150034305362,-2.2746454776703615,43.089347686525386,-25.398056606381147,1.86451645301549,11,0.06999969482420454,-4.024997711181655,-5.937500953674331,-7.924999237060568,3.3499984741210795,4,-0.0027103397453261957,-1.2586242049946397,70.70999908447266,1.2666741265570403,70.66000366210938,1.088891526228341,69.73999786376953,-0.0027103397453261957
1645,2014-11-17,70.75,70.7699966430664,69.83000183105469,70.0,1258300.0,0.009272489872005574,1.3797539257914357,-1.1904669637667387,66.58904049972072,75.08485866226063,-0.6707484514342639,-2.352616617844234,-5.666525815277055,-8.68688115484241,37.52600971186816,0.9399948120117188,3.124120046024828,1.876499938964841,-1.537034868131542,5.290034746061224,0.16973253541665656,3.5832673425130253,-2.4836893631233465,69.5121837754352,1.215382106754646,1.7067674035481908,11,-0.5800018310546875,-4.674999237060547,-6.587502479553223,-8.57500076293946,2.7300033569335938,0,-0.0121554856586793,1.7042553191489362,70.09999847412111,-1.2586242049946397,70.70999908447266,1.2666741265570403,70.66000366210938,-0.0121554856586793
1646,2014-11-18,70.9000015258789,71.44999694824219,70.66999816894531,71.16000366210938,1970700.0,0.002120162909949208,-1.1666366439553686,-0.3466695149739583,68.57475688004305,73.38357310783095,-0.8208483973271825,-2.1779597512912687,-5.657593468063425,-8.724612003335807,39.33420748549337,0.779998779296875,2.9858169221466255,1.7495014190673857,-1.348052580847181,4.847055418981952,0.2007244191101023,3.298278419024669,-2.245648165427454,75.60980904796905,4.4791566415373865,1.5487769999572865,11,-0.6300010681152344,-4.825000762939453,-6.737504005432129,-8.725002288818366,2.2099990844726562,1,-0.005500696491608448,1.3797539257914357,70.75,1.7042553191489362,70.09999847412111,-1.2586242049946397,70.70999908447266,-0.005500696491608448
1647,2014-11-19,71.18000030517578,71.19999694824219,70.69000244140625,71.16999816894531,2333100.0,0.003949206957275964,19.401648100106822,-0.03846943865723759,64.69814341454331,71.303954877188,-0.8483021963583894,-2.113453610348813,-5.786957306010507,-8.894841320229169,41.28618515307322,0.5099945068359375,2.835045660921139,1.7420001983642521,-0.9412468917949752,4.4252472885234795,0.40037665328463845,3.083623743443866,-2.1841693479784965,81.0651341688035,11.735800264559728,1.3416235450796112,11,-0.9099998474121094,-5.104999542236328,-7.017502784729004,-9.005001068115241,1.7300033569335938,2,0.01587520720108504,-1.1666366439553686,70.9000015258789,1.3797539257914357,70.75,1.7042553191489362,70.09999847412111,0.01587520720108504
1648,2014-11-20,71.76000213623047,72.12000274658203,70.87000274658203,70.87000274658203,1494300.0,0.008148381969204754,-1.8089906904178168,88.98093058733791,65.90620978012086,69.74584079618664,-1.2773101866080339,-2.4397107040423407,-6.209380175407631,-9.367133133804927,41.6032867277671,1.25,2.4601892100610314,2.0815017700195284,-0.5239115100442433,4.6869150500833,0.7787951299876426,3.3842084100514143,-2.463670893896861,84.41559299418384,16.077787540937877,1.302706640031883,11,-1.1800003051757812,-5.375,-8.245004653930671,-9.585002899169929,0.9399948120117188,3,-0.0013935126971046374,19.401648100106822,71.18000030517578,-1.1666366439553686,70.9000015258789,1.3797539257914357,70.75,-0.0013935126971046374
1649,2014-11-21,71.9800033569336,72.62999725341797,71.58999633789062,72.55000305175781,1815100.0,0.003065791724552458,1.8493640325665492,-0.6404495345208908,65.64496562879089,68.14821713690395,-1.317636051769739,-2.373428513807397,-6.236338235834808,-9.476891841695696,42.29098397975794,1.0400009155273438,2.2537345259119093,2.0425029754638615,-0.38164728384424507,4.466653234771968,0.8304278458098082,3.254578105117915,-2.288358104005212,76.78589431636425,10.299965522967995,1.2120751296540515,11,-1.1450042724609375,-4.785005569458008,-8.770004272460952,-9.660005569458008,-0.3000030517578125,4,0.01083632596443529,-1.8089906904178168,71.76000213623047,19.401648100106822,71.18000030517578,-1.1666366439553686,70.9000015258789,0.01083632596443529
1650,2014-11-24,72.69000244140625,72.80999755859375,72.04000091552734,72.25,1673500.0,0.009863837890530913,1.2647204021183018,-0.7719345210210009,65.15544873536994,67.22098080287377,-1.8769976303677396,-2.854078115488022,-6.761696026683566,-10.072837645374193,42.851058566219194,0.8299942016601562,2.014973863369306,2.5140018463134766,-0.010893217813148226,5.038896910440101,1.251554314250157,3.776449378376796,-2.5282208683995293,94.39274993404494,30.109242150653344,1.2624475320633133,11,-1.7650032043457031,-4.805004119873047,-9.480003356933608,-10.295003890991218,-1.0900039672851562,0,0.010455282450273051,1.8493640325665492,71.9800033569336,-1.8089906904178168,71.76000213623047,19.401648100106822,71.18000030517578,0.010455282450273051
1651,2014-11-25,73.26000213623047,73.7300033569336,72.55000305175781,72.6500015258789,1764900.0,0.007841514316685894,-1.9135897822319343,1.3863573311138855,80.69161350466845,68.22612303410975,-2.117894586124109,-3.1641589624430253,-7.168539551158489,-10.520639210655936,43.27772667523245,1.1800003051757812,1.9028557343311405,2.8160015106201115,0.1731914006057309,5.458811620634492,1.4945964556129212,4.137406565627302,-2.6215416858180873,84.53943818561007,16.79589446020242,1.3214050550071903,11,-1.4900016784667969,-4.170001983642578,-10.050003051757827,-10.550003051757827,-1.8800048828125,1,0.003003019578050603,1.2647204021183018,72.69000244140625,1.8493640325665492,71.9800033569336,-1.8089906904178168,71.76000213623047,0.003003019578050603
1652,2014-11-26,72.88999938964844,73.41000366210938,72.63999938964844,73.06999969482422,1329300.0,-0.00505054239411562,-1.264717432036711,-0.2950821722490432,73.15535434108259,68.23433373476941,-1.5626282185148028,-2.515968668471487,-6.624065850203436,-10.022483424083077,43.89307725543092,0.7700042724609375,1.7448685852915276,2.1874988555908175,-0.3424234736088607,4.717421184790496,0.9225376909909784,3.4524600201906566,-1.633230357931808,70.62923818111005,0.7558051910875179,1.264961164599842,11,-1.1199989318847656,-3.799999237060547,-9.680000305175795,-10.180000305175795,-1.4099960327148438,2,0.0030182634455389046,-1.9135897822319343,73.26000213623047,1.2647204021183018,72.69000244140625,1.8493640325665492,71.9800033569336,0.0030182634455389046
1653,2014-11-28,74.0,74.27999877929688,73.19000244140625,73.19000244140625,708700.0,0.015228434897053944,-1.6913570944163967,-4.499978807273344,77.10839435814168,69.72488079360906,-2.4103365152207203,-3.4018656398687455,-7.550514696077357,-10.998810751147559,44.22857171822086,1.3899993896484375,1.7267920784972972,3.044499588012698,0.2577137522810773,5.831285423744319,1.6511066701468877,4.437892505878509,-2.2485841032399776,89.59113289315454,16.690583195585447,1.3933929178658082,11,-1.9449996948242188,-3.7350006103515625,-10.817499160766609,-10.960000991821289,-1.4800033569335938,4,-0.014729680241765242,-1.264717432036711,72.88999938964844,-1.9135897822319343,73.26000213623047,1.2647204021183018,72.69000244140625,-0.014729680241765242
1654,2014-12-01,73.02999877929688,73.66000366210938,72.45999908447266,72.83999633789062,1529300.0,-0.013108124604096272,-1.526333542138486,0.2345716223344134,66.16157334802702,69.67738444342086,-1.0962937076013617,-2.249488924724929,-6.430561407452885,-9.90548721293105,44.053047675766216,1.5400009155273438,1.665093941080869,1.8854984283447322,-0.9268699285171778,4.697866785206642,0.47931424991378435,3.29168260677568,-0.7728663060294849,44.19637535294498,-27.165110938103624,1.406184178430955,12,-0.5550003051757812,-2.7649993896484375,-8.029998779296875,-8.199998855590806,1.1699981689453125,0,-0.0045187160970929785,-1.6913570944163967,74.0,-1.264717432036711,72.88999938964844,-1.9135897822319343,73.26000213623047,-0.0045187160970929785
1655,2014-12-02,73.58999633789062,73.95999908447266,72.69999694824219,72.94000244140625,2106400.0,0.00766804830828649,-1.2300826401642,3.4209765499518148,74.8386753809034,70.3733753879609,-1.3533964710843662,-2.624274065361604,-6.868081649219121,-10.339250793511134,43.91285714970131,1.2600021362304688,1.6087934734868696,2.2424961090087834,-0.6637360771075436,5.14872829512511,0.7893800159506128,3.695612202066954,-1.1299972534179688,62.08777158762696,-12.468151000308794,1.4531160930581657,12,-1.1049957275390625,-3.3249969482421875,-8.589996337890625,-8.759996414184556,0.26000213623046875,1,-0.025954560779498315,-1.526333542138486,73.02999877929688,-1.6913570944163967,74.0,-1.264717432036711,72.88999938964844,-0.025954560779498315
1656,2014-12-03,72.4000015258789,73.68000030517578,72.29000091552734,73.4800033569336,2774600.0,-0.016170605669659555,-1.1384555794218105,-1.6615568806047232,60.84787152170339,69.94556739986758,0.08018139835094473,-1.3416085531496833,-5.517910492282368,-9.032652000168497,43.30169106470601,1.3899993896484375,1.6896934928647198,0.9500011444091854,-1.952701945072377,3.852704233890748,-0.5013504003315887,2.4013526891499595,1.8799972534179688,5.527674795750538,-63.66184296956933,1.4513515447407792,12,0.17499923706054688,-1.6150016784667969,-7.400001525878906,-7.560001373291016,0.8300018310546875,2,-0.011049765675375856,-1.2300826401642,73.58999633789062,-1.526333542138486,73.02999877929688,-1.6913570944163967,74.0,-0.011049765675375856
1657,2014-12-04,72.12000274658203,72.80000305175781,71.97000122070312,72.45999908447266,1788500.0,-0.003867386372868986,-1.5937581956464726,0.3148108902358044,58.54547674005685,69.1277081731938,0.5671877885056205,-0.8599735638101151,-5.114437822446348,-8.638090383552438,43.29231423508456,0.8300018310546875,1.6871619062940084,0.5140022277832088,-2.160701307785729,3.1887057633521465,-0.82334954000126,1.8513539955676777,2.120196075439452,6.4935794118424175,-60.264093035155796,1.3373517677844702,12,0.8149948120117188,-1.3350028991699219,-7.120002746582031,-7.280002593994141,1.6699981689453125,3,-0.010260752426262676,-1.1384555794218105,72.4000015258789,-1.2300826401642,73.58999633789062,-1.526333542138486,73.02999877929688,-0.010260752426262676
1658,2014-12-05,71.94000244140625,72.25,71.58000183105469,71.98999786376953,1389200.0,-0.0024958444026724758,1.350872026876899,0.14704694372138946,61.764731707745334,68.6965710708554,0.8665313002772166,-0.5506899268178955,-4.778593885860602,-8.342772168932285,43.12678875396501,0.6699981689453125,1.6575539741154728,0.23400192260741903,-2.3255084316990207,2.7935122769138587,-1.0457532545458008,1.5137570997606389,2.209388476562495,15.126093521097864,-52.368941307010964,1.2797551771532214,12,0.9899978637695312,-1.0400047302246094,-6.662503242492676,-7.0500030517578125,2.8699951171875,4,-0.006394204460130726,-1.5937581956464726,72.12000274658203,-1.1384555794218105,72.4000015258789,-1.2300826401642,73.58999633789062,-0.006394204460130726
1659,2014-12-08,71.76000213623047,72.44000244140625,71.54000091552734,72.04000091552734,1480000.0,-0.0025020892280673834,-1.5,5.600488325957577,56.870764257888126,67.77605057335742,1.130976883938871,-0.2404646305946443,-4.444852276363832,-8.04030439360254,42.86086635283452,0.9000015258789062,1.6688679259847987,-0.03649864196776775,-2.4589052161875316,2.385907932251996,-1.2477019290776497,1.1747046451421141,2.235225436523436,9.090966411722794,-55.74684104134517,1.2112032871098823,12,1.1499977111816406,-0.20000457763671875,-6.182502746582031,-6.870002746582031,3.75,0,0.010590781552558326,1.350872026876899,71.94000244140625,-1.5937581956464726,72.12000274658203,-1.1384555794218105,72.4000015258789,0.010590781552558326
1660,2014-12-09,71.25,71.83999633789062,70.5,71.23999786376953,1631700.0,-0.007107052968898575,1.2521045039269114,-0.03572207084468665,52.26976988120507,64.61806794852815,1.581550485233663,0.3488552193693124,-3.7851545929467676,-7.418339030430488,42.10158803651025,1.339996337890625,1.6121066180425032,-0.5855007171630859,-2.9422110368186054,1.7712096024924335,-1.7638558769908457,0.5928544426646738,2.5488094401757735,23.584903396999586,-38.242490399064266,1.1783551598277606,12,1.1399993896484375,0.30999755859375,-5.035001754760742,-6.095001220703125,5.209999084472656,1,0.041403465940241135,-1.5,71.76000213623047,1.350872026876899,71.94000244140625,-1.5937581956464726,72.12000274658203,0.041403465940241135
1661,2014-12-10,71.23999786376953,72.16000366210938,71.0999984741211,71.2699966430664,1572100.0,-0.0001403808593749556,-5.8387970072848985,-2.9992372234935165,50.40320926684004,62.09005182916788,1.4247046856827268,0.5027729017412952,-3.6295791193192883,-7.285874536216674,41.37525059316148,1.0600051879882812,1.5420298628675795,-0.6705028533935575,-2.8339741484231666,1.4929684416360516,-1.752238500908362,0.411232794121247,2.2289306323886677,32.17377747407668,-26.095734337946197,1.0817356475148043,12,1.1500015258789062,0.31999969482421875,-5.024999618530273,-6.084999084472656,6.560005187988281,2,0.03663673060943373,1.2521045039269114,71.25,-1.5,71.76000213623047,1.350872026876899,71.94000244140625,0.03663673060943373
1662,2014-12-11,71.02999877929688,71.68000030517578,70.70999908447266,70.87999725341797,1283200.0,-0.0029477693819450757,-2.9592059166991045,-5.000254323499491,44.83731691340799,58.5043765575308,1.5009580513614083,0.7820062020408898,-3.2495895055470214,-6.9503571689073596,41.09873195626139,0.970001220703125,1.4153497939956878,-0.8990016937255803,-3.0234252895836136,1.225421902132453,-1.961213491654604,0.1632101042034435,2.1420368672455083,27.319490325625296,-26.50082589071861,1.062211797929017,12,1.2000007629394531,0.529998779296875,-4.034997940063477,-5.5449981689453125,7.709999084472656,3,0.030972893361191467,-5.8387970072848985,71.23999786376953,1.2521045039269114,71.25,-1.5,71.76000213623047,0.030972893361191467
1663,2014-12-12,70.20999908447266,71.62999725341797,70.16999816894531,70.62999725341797,1435500.0,-0.011544413753576288,-4.839996337890625,-2.79995931030975,38.461507855194654,55.42659150277165,1.9297420849903233,1.647072803260528,-2.2665900113310045,-6.004660726173881,40.26581906992032,1.4599990844726562,1.0911695620317943,-1.6940013885498075,-3.8894073842399024,0.5014046071402873,-2.791704386394855,-0.5962983907047601,2.6948329974154888,1.7621515524276217,-47.122706592768225,1.097702997845045,12,1.8549995422363281,1.4500007629394531,-2.989999771118164,-4.420000076293945,9.129997253417969,4,0.05098991422500143,-2.9592059166991045,71.02999877929688,-5.8387970072848985,71.23999786376953,1.2521045039269114,71.25,0.05098991422500143
1664,2014-12-15,69.91000366210939,70.88999938964844,69.77999877929689,70.58000183105469,1364100.0,-0.004272830455421706,-1.3870777207173635,1.5952406902815284,30.853988410877946,50.53940406165769,1.9451804322636548,2.03651779912218,-1.8404712702087096,-5.619993488809953,39.66183788296275,1.1100006103515483,0.8471270784286418,-1.9844970703124858,-4.21414800955192,0.24515386892694835,-3.099322539932203,-0.8696716006927687,2.666648350225614,5.462378827511957,-36.110091927333144,1.1148254696197206,12,1.819995880126939,1.7499961853027202,-2.690004348754897,-4.0900039672851705,8.59999847412108,0,0.07009002488638272,-4.839996337890625,70.20999908447266,-2.9592059166991045,71.02999877929688,-5.8387970072848985,71.23999786376953,0.07009002488638272
1665,2014-12-16,69.88999938964844,71.44999694824219,69.38999938964844,69.75,1227900.0,-0.0002861432043064216,-3.7906885967246855,-0.20895488396456752,24.88820263492717,46.543885296460346,1.547926774138034,2.0962661584744637,-1.6903639922853984,-5.523835095723371,39.17739197723853,2.05999755859375,0.4239519051895826,-1.9615013122558622,-4.313881713856702,0.3908790893449776,-3.137691513056282,-0.7853111114554423,2.295121170061236,18.050513675048887,-17.339772468787306,1.1761902008004175,12,1.2050018310546875,1.7700004577636719,-2.4099998474121094,-4.069999694824219,9.230003356933594,1,0.08041211612049914,-1.3870777207173635,69.91000366210939,-4.839996337890625,70.20999908447266,-2.9592059166991045,71.02999877929688,0.08041211612049914
1666,2014-12-17,70.51000213623047,70.79000091552734,69.70999908447266,69.83000183105469,2068100.0,0.00887112250674682,-1.347815270302769,4.85716621253406,32.90231633271618,43.69464525120028,0.7058627080972713,1.523666735061994,-2.1536129484795197,-6.066498685297802,38.32726412632162,1.0800018310546875,0.1514662407398646,-1.3219985961914062,-3.713725878842837,1.0697286864600244,-2.5178622375171216,-0.12613495486569093,1.227899036269406,48.90839732804718,17.233048060136685,1.195863641325714,12,0.404998779296875,1.1499977111816406,-3.0300025939941406,-4.69000244140625,8.689994812011719,2,0.08438514775175232,-3.7906885967246855,69.88999938964844,-1.3870777207173635,69.91000366210939,-4.839996337890625,70.20999908447266,0.08438514775175232
1667,2014-12-18,72.30999755859375,72.30999755859375,70.7300033569336,71.29000091552734,2347600.0,0.025528228163793854,2.098038042380678,1.4999943901535977,38.954223596290014,41.16014434992747,-1.1894288708375882,-0.19745514955636168,-3.8059115721753187,-7.7609777640232664,37.800423061842444,1.7999954223632812,-0.22458034055829046,0.4214969635009709,-1.9587391523106419,2.8017330793125836,-0.7686210944048355,1.6116150214067773,-2.9199981689453125,100.0,72.52555927864897,1.190118057905803,12,-1.3949966430664062,-0.6499977111816406,-4.772499084472656,-6.489997863769531,6.150001525878906,3,0.07592318736721615,-1.347815270302769,70.51000213623047,-3.7906885967246855,69.88999938964844,-1.3870777207173635,69.91000366210939,0.07592318736721615
1668,2014-12-19,71.66000366210938,72.83999633789062,71.31999969482422,72.20999908447266,2703800.0,-0.008988990712628264,-1.4715325116766633,-0.5392129730053181,40.65485929830258,39.35837713219574,-0.651882018399661,0.46869313322162043,-2.982425196269503,-6.9920491296198435,36.920223221102525,1.5199966430664062,-0.4176056583549723,-0.22349700927733807,-2.605289251444546,2.15829523288987,-1.4143931303609492,0.967399111806273,-2.211604309082034,65.79728349086021,38.767600697777134,1.190896121083606,12,-0.5450057983398438,0.17499542236328125,-3.7925052642822266,-5.840003967285156,7.4199981689453125,4,0.09879980239805297,2.098038042380678,72.30999755859375,-1.347815270302769,70.51000213623047,-3.7906885967246855,69.88999938964844,0.09879980239805297
1669,2014-12-22,72.76000213623047,72.80000305175781,71.91999816894531,71.91999816894531,1073000.0,0.015350243063170899,-1.0952398252513602,-1.527292652138329,44.726839128095506,38.520273715183556,-1.7825692777297206,-0.6006702939726836,-3.89805246105729,-7.950659526222978,35.77206045577111,1.1399993896484375,-0.5539782278367511,0.8375015258789062,-1.5762729805647808,3.2512760323225933,-0.3693857273429444,2.044388779100757,-3.1759389038086,97.6813254370873,71.98451935187248,1.2068872532218458,12,-1.6450042724609375,-0.9250030517578125,-4.637502670288086,-6.685001373291016,4.5099945068359375,0,0.09043422221649,-1.4715325116766633,71.66000366210938,2.098038042380678,72.30999755859375,-1.347815270302769,70.51000213623047,0.09043422221649
1670,2014-12-23,73.44999694824219,73.5999984741211,73.0,73.12000274658203,936000.0,0.009483160964176784,-1.1052589310810992,0.3928483846649894,57.12345457914552,39.26696763877306,-2.3777187802095483,-1.2973233340724448,-4.3712246789703215,-8.492860584916627,34.64639259069138,0.839996337890625,-0.6935881496048353,1.4894966125488338,-0.997956805872434,3.9769500309701016,0.24576990333819992,2.7332233217594677,-3.7356963916015644,96.14391903818621,65.09114581867202,1.2437267092106306,12,-1.9549980163574219,-1.6149978637695312,-5.327497482299805,-7.374996185302734,5.0500030517578125,1,0.06889047512900381,-1.0952398252513602,72.76000213623047,-1.4715325116766633,71.66000366210938,2.098038042380678,72.30999755859375,0.06889047512900381
1671,2014-12-24,73.4800033569336,73.9800033569336,73.38999938964844,73.41999816894531,500900.0,0.0004085283858152877,-8.833174391251827,0.18183709800476267,59.55057263360021,40.90177382990553,-2.298250951981487,-1.380796897574598,-4.188938430911833,-8.379146506398982,33.16202403288669,0.5900039672851562,-0.7711382260653039,1.5085029602050781,-1.0049568440855694,4.021962764495726,0.25177305805975436,2.765232862350402,-3.532560925244141,84.61538461538461,48.371751643603176,1.2567299021453238,12,-1.7950019836425781,-1.6450042724609375,-5.357503890991211,-7.405002593994141,4.339996337890625,2,0.07675556793665073,-1.1052589310810992,73.44999694824219,-1.0952398252513602,72.76000213623047,-1.4715325116766633,71.66000366210938,0.07675556793665073
1672,2014-12-26,73.11000061035156,73.4800033569336,73.08000183105469,73.4000015258789,461500.0,-0.005035420926489675,-1.285732970027248,-4.832930705657978,58.00272612656241,43.073020304501945,-1.7904574140738276,-1.0471553290994535,-3.5440238314850347,-7.865636685876751,31.473855559616442,0.40000152587890625,-0.7772001988951729,1.127500152587885,-1.4047405111866027,3.6597408163623726,-0.138620179299366,2.393620484475136,-2.8399533046425773,67.29317485630371,27.206036241164824,1.266120331887244,12,-1.4249992370605469,-1.2750015258789062,-4.9375,-7.034999847412109,5.540000915527344,4,0.08329908749895898,-8.833174391251827,73.4800033569336,-1.1052589310810992,73.44999694824219,-1.0952398252513602,72.76000213623047,0.08329908749895898
1673,2014-12-29,72.91000366210938,73.26000213623047,72.25,72.9800033569336,599500.0,-0.002735562119717261,2.206369966696942,0.24137749598800348,57.84449137503032,46.07196507829666,-1.304354533876463,-0.9834258811659993,-3.056421898904489,-7.540200969428184,29.060408803270565,1.0100021362304688,-0.7647520422070642,0.9820030212402315,-1.4104723052283248,3.374478347708788,-0.21423464199403952,2.1782406844745026,-2.3431598723024223,48.05839805339822,3.883132117393224,1.1962376632342748,12,-1.2250022888183594,-1.0750045776367188,-4.7375030517578125,-6.835002899169922,4.4499969482421875,0,0.0761211787628473,-1.285732970027248,73.11000061035156,-8.833174391251827,73.4800033569336,-1.1052589310810992,73.44999694824219,0.0761211787628473
1674,2014-12-30,72.69999694824219,73.13999938964844,72.5,72.62999725341797,813000.0,-0.002880355278000457,-2.878852333942154,-1.0,60.3129246089799,50.008045297635846,-0.7341740179973613,-0.8426107908698555,-2.595295781588277,-7.200871044507252,27.41198258303454,0.6399993896484375,-0.6856861922060773,0.7884963989257869,-1.5763710050766662,3.15336380292824,-0.3939373030754325,1.9709301009270064,-1.8601003930651103,26.011333818438402,-19.910550241843765,1.1824337020012254,12,-0.8549957275390625,-0.8649978637695312,-4.217494964599609,-6.314994812011719,5.290000915527344,1,0.0877579800636672,2.206369966696942,72.91000366210938,-1.285732970027248,73.11000061035156,-8.833174391251827,73.4800033569336,0.0877579800636672
1675,2014-12-31,71.68000030517578,72.91000366210938,71.68000030517578,72.80000305175781,871300.0,-0.014030215761805076,-1.1964291796377409,-16.000108991825613,52.73633587583434,52.21182524687119,0.6330035302705284,0.028413748693168372,-1.388560432378938,-6.0635144410298665,25.2593507169443,1.2300033569335938,-0.49196426021678974,-0.13600044250487997,-2.3658779346066154,2.0938770495968555,-1.2509391885557477,0.9789383035459878,-0.5888952058581793,0.0,-45.692103347433736,1.1149387460508682,12,0.6750030517578125,0.154998779296875,-2.66500186920166,-5.040000915527344,6.1999969482421875,2,0.07798543964971194,-2.878852333942154,72.69999694824219,2.206369966696942,72.91000366210938,-1.285732970027248,73.11000061035156,0.07798543964971194
1676,2015-01-02,71.5999984741211,72.33999633789062,70.97000122070312,71.68000030517578,1042400.0,-0.001116096968667435,-1.0447744198228153,0.07143003113057812,53.603034012070076,53.839470848624536,0.9877541767418876,0.04786226639527058,-1.1343736862017835,-5.868460131141205,23.255947337501663,1.3699951171875,-0.19389476455371835,-0.176002120971674,-2.390418026877896,2.038413784934548,-1.2832100739247778,0.9312058319814298,2.3800048828125,25.099470806192265,-21.96998157899646,1.1072079529531085,1,0.8750038146972656,0.2350006103515625,-2.1949996948242188,-4.869998931884766,7.19000244140625,4,0.09636873844868621,-1.1964291796377409,71.68000030517578,-2.878852333942154,72.69999694824219,2.206369966696942,72.91000366210938,0.09636873844868621
1677,2015-01-05,71.37999725341797,71.70999908447266,70.93000030517578,70.98999786376953,1433500.0,-0.003072642812731896,-2.0588516889567066,-4.874880793438871,58.00272612656241,55.76701160732007,1.1867623952550161,0.220907632063728,-0.7414093128025172,-5.530483956151485,21.505562491412896,0.779998779296875,0.1633488178715936,-0.35900306701660156,-2.573946589188921,1.855940455155718,-1.4664748281027613,0.7484686940695582,2.5398060607910224,19.313158566853744,-32.10403425524067,1.1074717610861569,1,1.0750045776367188,0.4550018310546875,-0.9499969482421875,-4.189994812011719,8.110000610351562,0,0.09022138819286485,-1.0447744198228153,71.5999984741211,-1.1964291796377409,71.68000030517578,-2.878852333942154,72.69999694824219,0.09022138819286485
1678,2015-01-06,71.4800033569336,71.98999786376953,70.77999877929688,71.63999938964844,1549100.0,0.0014010382090738904,1.8139743259907204,-0.41024687976837904,61.04077268186308,57.57967089107203,1.1829365214425707,0.0892483891068423,-0.7127255902880023,-5.51105515910433,20.187855349925027,1.2099990844726562,0.44029207635753664,-0.2359970092773409,-2.451705423831257,1.979711405276575,-1.3438512165542988,0.871857197999617,2.320207836914065,29.661203245724632,-26.430118997395656,1.1078542072769588,1,0.8999977111816406,0.3549957275390625,-1.0500030517578125,-4.290000915527344,6.819999694824219,1,0.10030774807245191,-2.0588516889567066,71.37999725341797,-1.0447744198228153,71.5999984741211,-1.1964291796377409,71.68000030517578,0.10030774807245191
1679,2015-01-07,72.5199966430664,72.75,71.76000213623047,71.91999816894531,1163600.0,0.01454942973267137,-1.1521914002570801,-3.7500834485718375,66.17465031929919,58.585359306644655,0.11769508993913291,-0.9390334146398516,-1.6044554407064737,-6.425950259169127,18.896553863271237,1.2699966430664062,0.5790881996479982,0.7659965515136662,-1.4787668153121842,3.0107599183395166,-0.356385131899259,1.8883782349265914,1.0990018059082018,81.6898532867213,19.927950579042616,1.1223816834129217,1,-0.13999557495117188,-0.8349952697753906,-1.3599967956542969,-5.054996490478516,4.430000305175781,2,0.06674026739282679,1.8139743259907204,71.4800033569336,-2.0588516889567066,71.37999725341797,-1.0447744198228153,71.5999984741211,0.06674026739282679
1680,2015-01-08,74.19999694824219,74.25,73.1500015258789,73.2300033569336,1794800.0,0.02316602844653337,1.0560725006595506,1.616660096893557,70.07615285695667,59.75486822035093,-1.61451293510747,-2.5156756605935726,-3.149720003195,-7.967897196175073,19.00624041349571,1.7300033569335938,0.8002422154484066,2.298497009277341,-0.18211550646078933,4.779109525015471,1.0581907514082758,3.538803267146406,-3.4199981689453125,98.55899036981664,33.71831944993254,1.240306257869063,1,-1.68499755859375,-2.3799972534179688,-2.829998016357422,-6.734996795654297,2.8700027465820312,3,0.05107818155533139,-1.1521914002570801,72.5199966430664,1.8139743259907204,71.4800033569336,-2.0588516889567066,71.37999725341797,0.05107818155533139
1681,2015-01-09,73.8499984741211,74.26000213623047,73.4000015258789,74.2300033569336,1159900.0,-0.004716960761672717,2.9090719933416564,-0.3917601994667254,59.9483290734226,59.971046325557616,-1.3482993641117815,-2.0660439612207284,-2.665630189893392,-7.487344911700092,18.91199033097782,0.8600006103515625,0.9100619261343468,1.8179985046386662,-0.7875538275364988,4.423550836813831,0.5152223385510837,3.1207746707262487,-3.0005996704101534,88.21829693662566,26.675620791022894,1.30277616608758,1,-1.3299980163574219,-2.0249977111816406,-2.4749984741210938,-6.384998321533203,4.1699981689453125,4,0.05457005907331314,1.0560725006595506,74.19999694824219,-1.1521914002570801,72.5199966430664,1.8139743259907204,71.4800033569336,0.05457005907331314
1682,2015-01-12,73.2300033569336,74.19000244140625,73.12999725341797,74.16000366210938,1049900.0,-0.008395330128608713,1.141429242992887,2.4473377770639253,60.18158159049641,60.23072301616496,-0.7928705331499799,-1.3415618155944031,-1.9101806223836206,-6.744025594572918,19.114800553335268,1.0600051879882812,0.8368844939911924,1.088003158569336,-1.5251817811554815,3.7011880982941534,-0.2185893112930728,2.3945956284317447,-2.244180419921875,70.40236247920005,9.009649417113195,1.3065924698624096,1,-0.7100028991699219,-1.4050025939941406,-1.5500030517578125,-5.765003204345703,4.989997863769531,0,0.07592513046180693,2.9090719933416564,73.8499984741211,1.0560725006595506,74.19999694824219,-1.1521914002570801,72.5199966430664,0.07592513046180693
1683,2015-01-13,73.79000091552734,74.87000274658203,73.36000061035156,73.93000030517578,1311400.0,0.0076471054611897404,-2.0200042724609375,0.15053692871850824,57.18269903999421,59.88292017516655,-1.357688661830494,-1.7071282759868325,-2.364754035856805,-7.1726777908975805,20.006382949111632,1.6399993896484375,0.7489841291659047,1.4690006256103487,-1.076540415748326,4.0145416669690235,0.19623010493100423,2.741771146289693,-2.673210810546877,65.27325983602938,8.120891670450703,1.2727705206793376,1,-0.9650001525878906,-1.6599998474121094,-1.930002212524414,-6.325000762939453,5.029998779296875,1,0.07724619701207724,1.141429242992887,73.2300033569336,2.9090719933416564,73.8499984741211,1.0560725006595506,74.19999694824219,0.07724619701207724
1684,2015-01-14,74.80999755859375,74.87000274658203,73.05999755859375,73.16999816894531,1395600.0,0.013822965583562885,1.0568126647246499,-11.71433242506812,59.06667073567708,60.586290715149076,-2.2874564394533934,-2.467729312541593,-3.275294143033591,-8.057577189125851,21.201452720226964,1.8100051879882812,0.7221070401486713,2.243997573852539,-0.2674774309079453,4.755472578613023,0.9882600714722969,3.4997350762327812,-3.4680146951171906,96.6848057460557,42.6278195024381,1.2557375023802457,1,-1.9849967956542969,-2.6799964904785156,-2.894998550415039,-7.344997406005859,4.040000915527344,2,0.046651592127517016,-2.0200042724609375,73.79000091552734,1.141429242992887,73.2300033569336,2.9090719933416564,73.8499984741211,0.046651592127517016
1685,2015-01-15,75.51000213623047,76.08999633789062,75.02999877929688,76.08999633789062,1566700.0,0.009357099324705187,2.6552005366938083,-0.35365513263056036,62.42349592569696,61.56634203888539,-2.667564416060344,-2.8723778298816285,-3.8644778923269314,-8.606504179822053,22.275360595004315,1.279998779296875,0.7313437007704522,2.6630020141601562,0.15459070052556,5.1714133277947525,1.408796357342851,3.9172076709774615,-3.9563380797675762,80.85826946125879,29.399904727047783,1.2542056568173003,1,-2.0750045776367188,-2.7700042724609375,-3.275003433227539,-8.045001983642578,3.4000015258789062,3,0.019070252566193435,1.0568126647246499,74.80999755859375,-2.0200042724609375,73.79000091552734,1.141429242992887,73.2300033569336,0.019070252566193435
1686,2015-01-16,76.45999908447266,76.5,75.31999969482422,75.4800033569336,1036500.0,0.01258107431288713,1.2264207980652964,-1.689664697912419,69.14286511480287,62.804135259801,-3.1912674869631132,-3.535001867491104,-4.716765164737154,-9.406029809790596,23.48280278870408,1.1800003051757812,0.7687931780045147,3.3154991149902315,0.5736333078951787,6.057364922085284,1.9445662114427051,4.686432018537758,-4.54342844549555,98.8371835134224,47.34190389340429,1.370932903547524,1,-2.8199996948242188,-3.5149993896484375,-4.4850006103515625,-8.994998931884766,2.5699996948242188,4,0.007978035805070283,2.6552005366938083,75.51000213623047,1.0568126647246499,74.80999755859375,-2.0200042724609375,73.79000091552734,0.007978035805070283
1687,2015-01-20,77.80000305175781,77.83000183105469,76.2699966430664,77.12000274658203,1445000.0,0.01752555562817526,3.216242409246028,0.6938808875048657,74.72193979489347,64.3242649390266,-3.939057723934795,-4.682704589357087,-5.897952786872821,-10.58496544633644,23.916688757526643,1.5600051879882812,0.9979543176968662,4.381002807617193,0.9726542291347613,7.789351386099625,2.6768285183759843,6.085177096858402,-5.425089476678423,99.37109533695663,45.48133151108098,1.7041742892412133,1,-3.0050010681152344,-4.19000244140625,-5.825004577636719,-10.335002899169922,0.3899993896484375,1,0.00282768101130082,1.2264207980652964,76.45999908447266,2.6552005366938083,75.51000213623047,1.0568126647246499,74.80999755859375,0.00282768101130082
1688,2015-01-21,78.73999786376953,78.80000305175781,77.31999969482422,77.83000183105469,2058900.0,0.01208219505321062,1.87377504536869,1.3382288592938325,78.43694930182338,65.68674260375151,-4.180551606437291,-5.338811587074417,-6.695237707434032,-11.371799803999622,24.195326978577704,1.4800033569335938,1.281393288213124,4.966997909545896,0.9174983705689641,9.016497448522827,2.94224814005743,6.991747679034361,-5.7104736979731,98.95461445011257,39.82250757487547,2.0247497694884684,1,-2.80999755859375,-4.644996643066406,-6.844999313354492,-11.27499771118164,0.0500030517578125,2,-0.0066039707540513914,3.216242409246028,77.80000305175781,1.2264207980652964,76.45999908447266,2.6552005366938083,75.51000213623047,-0.0066039707540513914
1689,2015-01-22,79.33999633789062,79.41000366210938,78.26000213623047,79.13999938964844,3003900.0,0.007619996068061408,5.764484135888345,0.21977782435548104,87.54903948066209,67.62817445082989,-4.147556180016906,-5.713512742665245,-7.142934088723223,-11.824291968049948,24.56772534246762,1.1500015258789062,1.599321060215459,5.237996673583979,0.5208813882106398,9.955111958957318,2.879439030897302,7.596554316270655,-5.502605128059599,98.40166104623617,30.47653895677564,2.3585576426866726,1,-3.1049957275390625,-4.939994812011719,-7.477497100830078,-11.874996185302734,-0.1399993896484375,3,-0.006554029078245205,1.87377504536869,78.73999786376953,3.216242409246028,77.80000305175781,1.2264207980652964,76.45999908447266,-0.006554029078245205
1690,2015-01-23,78.51000213623047,79.48999786376953,78.41999816894531,79.44999694824219,1088800.0,-0.010461233173309048,1.0980455222038552,-4.70004577706569,81.55258089958724,70.0286468759593,-2.952366468949535,-4.727373793445565,-6.183906116850395,-10.856986136831424,24.50896169195248,1.0699996948242188,1.9090903872880176,4.155002212524408,-0.942330104208537,9.252334529257354,1.6063360541579357,6.703668370890881,-3.780992934034913,76.49889309695007,3.026217665792842,2.5486661583664705,1,-2.235004425048828,-4.070003509521484,-6.81500244140625,-11.045001983642578,0.4799957275390625,4,0.004330611751871549,5.764484135888345,79.33999633789062,1.87377504536869,78.73999786376953,3.216242409246028,77.80000305175781,0.004330611751871549
1691,2015-01-26,79.12000274658203,79.16999816894531,78.08000183105469,78.51000213623047,1264900.0,0.007769718427635297,2.0704491725768324,-0.6489404011135731,84.127065288619,72.6892561757507,-3.057758042105533,-5.157608392193211,-6.6315905091591105,-11.3264903751556,24.109244984348702,1.089996337890625,2.1307704769726996,4.4830028533935575,-1.0185268439990267,9.984532550786142,1.7322380046972654,7.23376770208985,-3.534015585303166,88.50947276638898,7.84782819514551,2.750764848696293,1,-2.8450050354003906,-4.5200042724609375,-7.742502212524414,-11.65500259399414,-1.100006103515625,0,-0.0026541844942203907,1.0980455222038552,78.51000213623047,5.764484135888345,79.33999633789062,1.87377504536869,78.73999786376953,-0.0026541844942203907
1692,2015-01-27,79.19999694824219,79.51000213623047,78.1500015258789,78.37000274658203,1497200.0,0.0010110490253187887,-1.1417389058097693,1.3606448708007104,84.09900446913895,75.67995677898901,-2.460611332587874,-5.015088308386524,-6.574651418706367,-11.271122279910543,24.091103840647303,1.3600006103515625,2.1924698208645026,4.25849723815918,-1.5526037599488802,10.06959823626724,1.3529467391051497,7.16404773721321,-2.911287860515003,85.84452774448873,-1.2159362662804227,2.9055504990540304,1,-2.914997100830078,-4.079994201660156,-7.912496566772461,-11.734996795654297,-0.29999542236328125,1,-0.0021464416097946026,2.0704491725768324,79.12000274658203,1.0980455222038552,78.51000213623047,5.764484135888345,79.33999633789062,-0.0021464416097946026
1693,2015-01-28,78.45999908447266,80.04000091552734,78.30000305175781,79.4800033569336,1050200.0,-0.009343407730850406,-1.5970188344075247,-1.2289293954352003,76.95107344867455,77.66711263598872,-1.1046786790367804,-4.04538896414158,-5.7051075832865195,-10.38463983800986,25.034881200522484,1.7399978637695312,2.421906175007649,3.24099960327149,-2.6904507304867877,9.172449937029768,0.27527443639235116,6.206724770150629,-1.527031387044815,19.387624026375917,-65.52862781954552,2.9657251668791407,1,-0.9249992370605469,-3.049999237060547,-7.17249870300293,-10.994998931884766,-0.1100006103515625,2,-0.0034412012008274706,-1.1417389058097693,79.19999694824219,2.0704491725768324,79.12000274658203,1.0980455222038552,78.51000213623047,-0.0034412012008274706
1694,2015-01-29,79.08000183105469,79.20999908447266,77.91000366210938,78.63999938964844,1870900.0,0.00790215082611101,2.7142888283378745,-0.431373135668018,74.4980750286869,79.00873253632092,-1.1792998605813239,-4.38787938866335,-6.1660237632830786,-10.847317397081184,25.871982729349714,1.2999954223632812,2.7478442140538135,3.5420021057128963,-2.5041664385721134,9.588170649997906,0.5189178335703843,6.565086377855408,-1.52562749000694,54.92956233008457,-27.09354312637408,3.0230842721425057,1,-1.4000015258789062,-3.670001983642578,-7.605003356933594,-11.615001678466797,-0.29000091552734375,3,-0.0036671839758791736,-1.5970188344075247,78.45999908447266,-1.1417389058097693,79.19999694824219,2.0704491725768324,79.12000274658203,-0.0036671839758791736
1695,2015-01-30,77.2699966430664,78.79000091552734,77.12999725341797,78.70999908447266,1590500.0,-0.022888279540700385,1.0749966621526255,-3.272714662227771,64.9737446888111,78.54549693343296,1.0131596865054178,-2.253132370794745,-4.235639104659384,-8.89019231820896,27.2786043888412,1.9500045776367188,3.061488236503692,1.4524971008300724,-4.354848205484174,7.259842407144319,-1.451175552327058,4.356169753987203,2.7700042724609375,4.810969534895915,-73.27130395102189,2.9036726531571255,1,0.8850021362304688,-1.8599967956542969,-5.7949981689453125,-9.804996490478516,0.6800003051757812,4,0.024977357176434678,2.7142888283378745,79.08000183105469,-1.5970188344075247,78.45999908447266,-1.1417389058097693,79.19999694824219,0.024977357176434678
1696,2015-02-02,78.5,78.52999877929688,76.69999694824219,77.43000030517578,1400300.0,0.01591825301371963,2.2389491665035006,-0.7430540838384266,71.90357655877904,78.23234546275357,0.1150620045433044,-3.0985653197341776,-5.333324017931616,-9.96347173370242,29.24776631922822,1.8300018310546875,3.3429971927689195,2.3375003814697237,-3.229753029053228,7.904753791992675,-0.4461263237917592,5.121127086731207,1.4818008422851534,53.89224292511553,-24.122092552359682,2.7836267052614785,2,-0.13000106811523438,-3.0900001525878906,-6.835000991821289,-11.03499984741211,-1.6299972534179688,0,0.0062420110034335785,1.0749966621526255,77.2699966430664,2.7142888283378745,79.08000183105469,-1.5970188344075247,78.45999908447266,0.0062420110034335785
1697,2015-02-03,77.81999969482422,78.8499984741211,77.62000274658203,78.45999908447266,1225100.0,-0.008662424269755165,-1.365391669234268,-0.5981304412928619,66.5843654475537,76.91539170116805,0.8920005154223105,-2.014650690672923,-4.535205390935658,-9.13645543707429,31.420528081418553,1.2299957275390625,3.5436649306026027,1.3354999542236357,-3.794889814677134,6.4658897231244055,-1.2296949302267421,3.9006948386740135,2.0305289916992137,33.532976533929066,-44.18896424104734,2.565194884450384,2,0.5499992370605469,-2.4099998474121094,-6.059999465942383,-10.354999542236328,-0.26000213623046875,1,0.0025699942049151048,2.2389491665035006,78.5,1.0749966621526255,77.2699966430664,2.7142888283378745,79.08000183105469,0.0025699942049151048
1698,2015-02-04,78.6500015258789,79.19999694824219,77.62000274658203,77.75,1249200.0,0.010665662224487171,-1.7241372506461987,-1.4062537252938512,66.05352952020928,74.52700170556218,0.0535182014910589,-2.4031639258111994,-5.253706915723853,-9.814559366959571,33.54457316083597,1.5799942016601562,3.633136829359188,1.8070018768310518,-2.8291998659700823,6.443203619632186,-0.5110989945695223,4.125102748231626,1.0745058911132759,77.68935928338465,2.2683525169505856,2.31810087140057,2,-0.2800025939941406,-3.240001678466797,-6.89000129699707,-11.185001373291016,-1.9599990844726562,2,0.0031786394806074814,-1.365391669234268,77.81999969482422,2.2389491665035006,78.5,1.0749966621526255,77.2699966430664,0.0031786394806074814
1699,2015-02-05,77.36000061035156,78.88999938964844,77.23999786376953,78.66000366210938,1922900.0,-0.01640179136046027,-1.1428472346075342,-1.444445386343407,57.37051453749742,71.84010544310777,1.1545316349203176,-0.7715269586485647,-3.87198910449402,-8.36392999757362,35.04443425665191,1.6500015258789062,3.5035072445562037,0.27500076293945597,-3.8926918824074193,4.442693408286331,-1.8088455597339816,2.3588470856128936,2.2435263878906255,26.400146484374996,-46.336493311897954,2.0838463226734345,2,1.0099983215332031,-1.9500007629394531,-5.600000381469727,-9.895000457763672,-0.09000396728515625,3,0.01279728355685994,-1.7241372506461987,78.6500015258789,-1.365391669234268,77.81999969482422,2.2389491665035006,78.5,0.01279728355685994
1700,2015-02-06,77.98999786376953,78.38999938964844,76.45999908447266,76.45999908447266,1981500.0,0.008143707968555347,-1.5228782287822877,-1.1769193750953673,56.25510757886726,68.74322125313535,0.49507732405874094,-1.1626375255445964,-4.423946729842271,-8.838223627486258,35.364314088817714,1.9300003051757812,3.239752031667493,0.7154979705810547,-3.2390721708943175,4.670068112056427,-1.2617871001566243,2.6927830413187337,1.4973879324726624,55.839415042170536,-13.034057931519278,1.9772850707376843,2,0.26000213623046875,-2.579998016357422,-6.149997711181641,-10.52499771118164,-2.25,4,0.010257764760491783,-1.1428472346075342,77.36000061035156,-1.7241372506461987,78.6500015258789,-1.365391669234268,77.81999969482422,0.010257764760491783
1701,2015-02-09,77.87999725341797,78.37000274658203,77.51000213623047,78.02999877929688,939900.0,-0.0014104451002000529,1.0722670073811253,-0.09804029121372294,50.36361025973945,64.99484411875763,0.4589488496921348,-0.7749725111655863,-4.2539513052362565,-8.587385750999616,35.695514067542646,0.8600006103515625,2.809479131899323,0.40399742126464844,-3.212073180755553,4.02006802328485,-1.4040378797454593,2.2120327222747562,1.4257453401180555,51.824791096433955,-12.646033725005637,1.808035301010102,2,0.37000274658203125,-2.4699974060058594,-5.784996032714844,-9.85999870300293,-1.2299957275390625,0,0.000898814808588666,-1.5228782287822877,77.98999786376953,-1.1428472346075342,77.36000061035156,-1.7241372506461987,78.6500015258789,0.000898814808588666
1702,2015-02-10,78.79000091552734,79.11000061035156,77.70999908447266,78.69000244140625,1273100.0,0.011684690475119774,2.783798830843463,-0.6666497126290626,50.2279081412655,62.02560352904551,-0.5758897962089122,-1.31447137212416,-5.080220748575542,-9.343763239670992,36.492081369346764,1.4000015258789062,2.4912972535422284,1.036001205444336,-2.0166344282069275,4.088636839095599,-0.4903166113812887,2.5623190222699606,0.3449970674648739,85.03662947565971,23.898031572015903,1.526317816825631,2,-0.9550018310546875,-3.3800010681152344,-6.635000228881836,-10.170001983642578,-2.6800003051757812,1,-0.024368551169377306,1.0722670073811253,77.87999725341797,-1.5228782287822877,77.98999786376953,-1.1428472346075342,77.36000061035156,-0.024368551169377306
1703,2015-02-11,79.48999786376953,79.52999877929688,78.4000015258789,78.91999816894531,1656300.0,0.008884337353830762,2.4769064638426235,5.700083924620432,50.677513685700646,59.37887449093592,-1.24538168415107,-1.6501476397219506,-5.722407146247235,-9.888176360011954,36.99493343566992,1.1299972534179688,2.077266270198777,1.450998306274414,-1.0595763969441663,3.9615730094929944,0.195710954665131,2.706285657883697,-3.029998779296875,98.6970384526493,40.525756057545706,1.2552873516092897,2,-1.4949989318847656,-4.079998016357422,-7.344997406005859,-10.125,-2.4599990844726562,2,-0.024279788112253176,2.783798830843463,78.79000091552734,1.0722670073811253,77.87999725341797,-1.5228782287822877,77.98999786376953,-0.024279788112253176
1704,2015-02-12,78.30000305175781,81.44999694824219,77.7699966430664,80.5,2782800.0,-0.014970371669290272,-1.2576621358496218,-3.859645835285299,49.08136885885487,57.613054954274126,-0.1985443233969164,-0.1952973715713,-4.455966876210908,-8.560871315611152,38.18585391807237,3.6800003051757812,1.6079269745339673,0.08650321960449503,-1.9120142501366928,2.085020689345683,-0.9127555152660989,1.085761954475089,-1.7786039733886696,36.873842785479376,-18.19511224171655,0.9992587348705947,2,0.6549949645996094,-1.6950035095214844,-6.192502975463867,-8.935005187988281,-0.9000015258789062,3,-0.02056194824522961,2.4769064638426235,79.48999786376953,2.783798830843463,78.79000091552734,1.0722670073811253,77.87999725341797,-0.02056194824522961
1705,2015-02-13,76.94999694824219,77.77999877929688,76.1500015258789,77.55000305175781,2685000.0,-0.017241456588746762,2.0754735993550986,0.27273042537401426,41.08461477218087,54.188725866874336,1.2307195644519027,1.3366517467519543,-3.061679520909067,-7.098373444135319,38.20511740397103,2.1500015258789062,1.2497568590821828,-1.3355026245117188,-2.999720655391428,0.3287154063679907,-2.1676116399515735,-0.503393609071864,4.5,15.09426628913127,-34.26811194906078,0.8321090154398543,2,1.8500022888183594,0.30500030517578125,-4.9174957275390625,-6.68499755859375,0.660003662109375,4,0.004158540708448122,-1.2576621358496218,78.30000305175781,2.4769064638426235,79.48999786376953,2.783798830843463,78.79000091552734,0.004158540708448122
1706,2015-02-17,77.06999969482422,77.47000122070312,76.26000213623047,76.55999755859375,1518100.0,0.001559489945954784,-1.1801923169449238,-0.8499949137887188,41.2776627711603,51.37687001394173,0.9907246427665939,1.3330374037563644,-3.0967306309604794,-7.079774500626584,38.00910359204901,1.2099990844726562,0.8923726005144061,-1.24599990844726,-2.7871604923989537,0.2951606755044338,-2.016580200423107,-0.47541961647141306,4.379997253417969,17.358471010435007,-26.25774269739478,0.770580291975848,2,1.7299995422363281,0.18499755859375,-4.902500152587891,-6.805000305175781,0.09999847412109375,1,-0.01725706288206985,2.0754735993550986,76.94999694824219,-1.2576621358496218,78.30000305175781,2.4769064638426235,79.48999786376953,-0.01725706288206985
1707,2015-02-18,78.0199966430664,78.30000305175781,76.68000030517578,76.68000030517578,1377400.0,0.012326416919734129,-1.4179211551162632,2.6274327942914417,48.22865553259505,49.39632845976237,0.08055155638153622,0.42200319815646026,-3.939958797861152,-7.902441061844016,37.328171087561685,1.6200027465820312,0.7723665881717352,-0.30700263977050213,-1.8357469606544186,1.2217416811134143,-1.0713748002124674,0.4573695206714632,3.324000396728522,35.28295721345481,-10.927170100441685,0.7643721604419594,2,0.7800025939941406,-0.7649993896484375,-5.847496032714844,-7.754997253417969,1.0800018310546875,2,-0.017559538273951625,-1.1801923169449238,77.06999969482422,2.0754735993550986,76.94999694824219,-1.2576621358496218,78.30000305175781,-0.017559538273951625
1708,2015-02-19,78.22000122070312,78.80000305175781,77.94999694824219,78.05000305175781,1626800.0,0.0025635040533482645,-3.594498742216174,0.12686465189368923,46.41666867997656,48.17923447559338,-0.2088230314276558,0.19082819827502817,-4.022866346872689,-7.956852048320897,36.30628589548087,0.850006103515625,0.4430011586263731,-0.08099822998046591,-1.5978087427635046,1.4358122828025728,-0.8394034863719781,0.6774070264110463,3.02011590881348,39.05663174896104,-5.800603876423651,0.7584052563915158,2,0.5799980163574219,-0.9650039672851562,-6.0475006103515625,-7.435001373291016,0.6999969482421875,3,-0.026975205541074465,-1.4179211551162632,78.0199966430664,-1.1801923169449238,77.06999969482422,2.0754735993550986,76.94999694824219,-0.026975205541074465
1709,2015-02-20,78.81999969482422,78.83999633789062,77.41999816894531,77.98999786376953,1322300.0,0.00767065283504853,2.2643819278798936,4.882416300152589,57.18258491318477,48.28228751273977,-0.6480953709750565,-0.4744498495356595,-4.490578634975478,-8.407886625950567,34.8378146626327,1.4199981689453125,0.245756674045694,0.5450000762939453,-0.913529754653382,2.0035299072412727,-0.18426483917971836,1.274264991767609,2.3183151226196372,99.25662893559814,47.29588117566075,0.7292649154736608,2,-0.020000457763671875,-1.56500244140625,-6.342498779296875,-7.739997863769531,0.8499984741210938,4,-0.022709983791650346,-3.594498742216174,78.22000122070312,-1.4179211551162632,78.0199966430664,-1.1801923169449238,77.06999969482422,-0.022709983791650346
1710,2015-02-23,78.8499984741211,79.0,78.44000244140625,78.81999969482422,874500.0,0.0003805985715938931,2.393905765940722,0.03614302785182462,51.82480880777036,48.444642906965434,-0.6071191386189128,-0.5034848751890877,-4.368773776601387,-8.287873335166907,33.290824939090804,0.55999755859375,-0.009449764853400211,0.5579990386962947,-0.9198611959168801,2.0358592733094696,-0.18093107861028557,1.296929156002875,2.1885500774914703,94.52548748806166,41.04066273009912,0.7389301173065855,2,-0.049999237060546875,-0.6100006103515625,-6.37249755859375,-7.654998779296875,-0.3699951171875,0,-0.018389308513659386,2.2643819278798936,78.81999969482422,-3.594498742216174,78.22000122070312,-1.4179211551162632,78.0199966430664,-0.018389308513659386
1711,2015-02-24,78.91000366210938,79.08000183105469,78.33999633789062,78.68000030517578,1488900.0,0.0007610043011982981,1.596511892492404,7.667090539165819,56.07582436929976,49.09441137674702,-0.5650767372790426,-0.6113748331995765,-4.272825751151984,-8.199507365880066,32.00856987121468,0.7400054931640625,-0.046611448179959325,0.6285041809082088,-0.8274072830808734,2.084415644897291,-0.0994515510863323,1.35645991290275,2.030773948988511,92.91674746402266,35.38351056383293,0.7279557319945391,2,-0.11000442504882812,-0.5250053405761719,-5.822505950927734,-6.44500732421875,-0.410003662109375,1,-0.016474502489245757,2.393905765940722,78.8499984741211,2.2643819278798936,78.81999969482422,-3.594498742216174,78.22000122070312,-0.016474502489245757
1712,2015-02-25,79.02999877929688,79.2300033569336,78.51000213623047,79.0,813900.0,0.0015206578585564845,2.348781093644654,0.1304275715659933,52.30022491005907,49.27471262389795,-0.7235354961555771,-0.7850064834849491,-4.225487949815786,-8.157111610801877,30.547017190224057,0.720001220703125,-0.10464986445121838,0.7569992065429716,-0.6781710595741686,2.1921694726601118,0.03941407348439441,1.4745843396015488,1.8149633100966298,88.95005500735539,32.563313760569606,0.7175851330585732,2,-0.22999954223632812,-0.22999954223632812,-5.737499237060547,-6.3600006103515625,-0.9099960327148438,2,-0.02353537440315412,1.596511892492404,78.91000366210938,2.393905765940722,78.8499984741211,2.2643819278798936,78.81999969482422,-0.02353537440315412
1713,2015-02-26,78.19000244140625,79.06999969482422,77.9000015258789,79.06999969482422,3503100.0,-0.010628828936673052,1.659095046946932,-29.33443540183113,55.31371376769122,49.96719539154644,-0.09759973910539088,0.03554781237173188,-3.198034396482882,-7.158439309133897,28.588435835275572,1.1699981689453125,-0.08239214525640648,-0.06949729919433878,-1.5023387777450097,1.3633441793563321,-0.7859180384696742,0.6469234400809967,2.561060436716957,42.541550575153536,-16.909673537879115,0.7164207392753364,2,-0.5,0.6099967956542969,-3.9875011444091797,-4.855003356933594,0.48999786376953125,3,0.011638265817893734,2.348781093644654,79.02999877929688,1.596511892492404,78.91000366210938,2.393905765940722,78.8499984741211,0.011638265817893734
1714,2015-02-27,78.79000091552734,79.0999984741211,78.11000061035156,78.19000244140625,1398500.0,0.007673595797246913,-1.605250213321287,-0.6818185758997078,55.14140859434758,51.529061371787186,-0.6937362962269447,-0.6190286929826527,-3.5900674300153526,-7.612864487695205,26.982686856284815,0.9899978637695312,-0.11175203595990979,0.5450012207031278,-0.8584469859966077,1.9484494274028634,-0.15672288264673284,1.2467253240529885,1.869040735550982,66.91715521494211,6.719524442866756,0.7017241033498657,2,-1.0449981689453125,0.009998321533203125,-3.7775001525878906,-4.970001220703125,0.5400009155273438,4,0.0016499206994216031,1.659095046946932,78.19000244140625,2.348781093644654,79.02999877929688,1.596511892492404,78.91000366210938,0.0016499206994216031
1715,2015-03-02,79.19999694824219,79.41999816894531,78.79000091552734,78.93000030517578,1039100.0,0.005203655640953819,-1.2909181705946815,0.4499955495085386,58.16832080493947,53.40580115331821,-0.8392631220362574,-0.924415591162969,-3.782401139387588,-7.8726269447288075,26.21644323929928,0.6299972534179688,-0.19633706958079244,0.858497238159174,-0.5279834540154411,2.244977930333789,0.16525689207186645,1.5517375842464816,1.3688639003321441,85.52620351454858,23.266918276372806,0.6932403460873057,3,-1.1499977111816406,-0.3999977111816406,-3.882495880126953,-4.974994659423828,-0.37999725341796875,0,0.00593435907592621,-1.605250213321287,78.79000091552734,1.659095046946932,78.19000244140625,2.348781093644654,79.02999877929688,0.00593435907592621
1716,2015-03-03,78.98999786376953,79.30999755859375,78.48999786376953,79.26000213623047,1059100.0,-0.0026515036939950276,3.432489277466183,-1.0000282573681087,51.354994779336515,53.75317218073392,-0.36684897070165334,-0.712347306526695,-3.3726798133148748,-7.503787232519386,25.743141464230103,0.8199996948242188,-0.17841302805997827,0.6239982604980412,-0.7912929678197429,2.0392894888158253,-0.08364735366085085,1.3316438746569332,1.490485798350889,71.71044376069749,11.822903163021365,0.7076456141588906,3,-0.5699996948242188,-0.18999862670898438,-3.6324996948242188,-4.724998474121094,0.029998779296875,1,-0.006456444114804283,-1.2909181705946815,79.19999694824219,-1.605250213321287,78.79000091552734,1.659095046946932,78.19000244140625,-0.006456444114804283
1717,2015-03-04,78.0199966430664,78.98999786376953,77.66000366210938,78.97000122070312,1826500.0,-0.012280051233525047,1.6868627707862918,3.5184797965526986,40.39214121870949,53.083780240593136,0.6740341407312371,0.2881805916798328,-2.268138120379774,-6.395419456125296,24.790350002709356,1.3299942016601562,0.048476441854930385,-0.3560028076171875,-1.7578126302175008,1.0458070149831258,-1.0569077189173441,0.34490210368296914,2.3738773763291903,20.454210485248346,-33.09803098145344,0.7009049113001576,3,0.40000152587890625,0.7800025939941406,-2.582498550415039,-3.7549972534179688,0.7000045776367188,2,0.0061523119403550375,3.432489277466183,78.98999786376953,-1.2909181705946815,79.19999694824219,-1.605250213321287,78.79000091552734,0.0061523119403550375
1718,2015-03-05,78.9000015258789,79.05000305175781,78.06999969482422,78.33000183105469,1376700.0,0.011279222259370725,1.2528741680039988,-0.5999967876388342,54.08718085709029,52.73984645658263,-0.11104658481782792,-0.6030534697662233,-2.979648412300591,-7.115526836220226,23.610804964274635,1.0300064086914062,0.3046264284301117,0.5115020751953097,-0.90497704658641,1.9279811969770293,-0.19673748569555016,1.2197416360861695,1.4089950436463567,70.45464397492695,14.181626179789887,0.7082395608908598,3,-0.3600006103515625,-0.10000228881835938,-3.197500228881836,-4.625,-0.8000030517578125,3,-0.009885915896225117,1.6868627707862918,78.0199966430664,3.432489277466183,78.98999786376953,-1.2909181705946815,79.19999694824219,-0.009885915896225117
1719,2015-03-06,78.3499984741211,78.80000305175781,78.08999633789062,78.80000305175781,2182200.0,-0.0069708877201658526,2.1555532950172083,-0.7894821378378016,60.7033740817605,53.72635370924821,0.40820243625233843,0.026267310306195668,-2.2995295237242033,-6.40991559767707,22.775186003921974,0.8100051879882812,0.3858568524148325,-0.08800086975097088,-1.4198084984014798,1.243806758899538,-0.7539046840762182,0.5779029445742765,1.8758181945312487,39.20437304387783,-21.357220159328413,0.6659038143252519,3,0.19000244140625,0.4500007629394531,-1.8774986267089844,-3.80999755859375,-0.1999969482421875,4,0.00421189326715421,1.2528741680039988,78.9000015258789,1.6868627707862918,78.0199966430664,3.432489277466183,78.98999786376953,0.00421189326715421
1720,2015-03-09,78.79000091552734,79.05000305175781,78.16000366210938,78.37999725341797,1101900.0,0.005615857689538872,-1.0941387667175297,-0.9111099808419375,62.536450930541385,54.444201104941726,-0.04604811916337326,-0.3696816656901092,-2.623864553119347,-6.6799525290836925,22.75330515226513,0.8899993896484375,0.4961966176261683,0.31200141906738565,-1.011178915927644,1.6351817540624154,-0.3495887484301221,0.9735915865648934,1.3542994502695365,68.48493535798177,2.3568822279138004,0.6615901674975113,3,-0.25,0.009998321533203125,-2.2450008392333984,-4.075000762939453,-0.7700042724609375,0,0.006853673172390051,2.1555532950172083,78.3499984741211,1.2528741680039988,78.9000015258789,1.6868627707862918,78.0199966430664,0.006853673172390051
1721,2015-03-10,77.94999694824219,78.4800033569336,77.88999938964844,78.08000183105469,1061200.0,-0.010661301656611832,-3.72003173828125,-0.317082247860067,49.481484328111065,54.1310077069475,0.7190766681425629,0.5015501254652008,-1.6765366260804058,-5.677772598210851,22.63248818628918,0.9000015258789062,0.39303553643406985,-0.5315025329589815,-1.8483779780730458,0.7853729121550828,-1.1899402555160208,0.12693518959805772,2.114417440756327,20.862835501399637,-47.13588028216659,0.6584377225570336,3,0.5900039672851562,0.8500022888183594,-1.1674976348876953,-3.234996795654297,0.410003662109375,1,0.01116103631357035,-1.0941387667175297,78.79000091552734,2.1555532950172083,78.3499984741211,1.2528741680039988,78.9000015258789,0.01116103631357035
1722,2015-03-11,76.87000274658203,78.0999984741211,76.77999877929688,78.0999984741211,898100.0,-0.01385496143607623,1.1463484226327085,9.461150234741783,41.15334888543805,52.55763383114159,1.6320850478042246,1.5076243654056327,-0.487627184739722,-4.409259796642175,21.939332364279,1.3199996948242188,0.32853844018328004,-1.5154968261718693,-3.0061479306440333,-0.024845721699705337,-2.2608223784079513,-0.7701712739357873,3.116123385154097,3.96492501697285,-64.89836864011563,0.7453255522360832,3,1.2299957275390625,1.9299964904785156,0.01999664306640625,-2.1550025939941406,0.1100006103515625,2,0.027969218416347363,-3.72003173828125,77.94999694824219,-1.0941387667175297,78.79000091552734,2.1555532950172083,78.3499984741211,0.027969218416347363
1723,2015-03-12,77.55999755859375,77.61000061035156,76.75,76.75,864300.0,0.008976125762430787,-1.1234646974606284,-0.6585368879405525,41.83935762816554,51.07962816823247,0.9424328828948489,0.7015963610701874,-1.0519958749312366,-4.900179356766557,20.960523569365396,0.8600006103515625,0.22183244643446187,-0.7290019989013672,-2.167567471434481,0.7095634736317464,-1.448284735167931,-0.009719262634803272,2.3494060810252364,35.217238428214124,-28.570433386862327,0.7192827362665573,3,0.5250015258789062,1.2400016784667969,-0.6699981689453125,-2.8449974060058594,0.23000335693359375,3,0.014956210657859126,1.1463484226327085,76.87000274658203,-3.72003173828125,77.94999694824219,-1.0941387667175297,78.79000091552734,0.014956210657859126
1724,2015-03-13,76.69000244140625,77.48999786376953,76.44999694824219,77.2300033569336,1126200.0,-0.011217059625746484,-1.039193687123677,-0.6666698063446613,37.38318589986408,48.7701687343352,1.6575229026131524,1.522868088949096,-0.05712373683223859,-3.853946206796465,19.030297432089522,1.1100006103515625,0.11839817334401914,-1.5184970855712834,-3.124869333263419,0.08787516212085222,-2.321683209417344,-0.7153109617252227,3.1442131559379334,9.230958836578752,-48.575518997218325,0.8031861238460666,3,1.1899948120117188,2.109996795654297,0.1999969482421875,-1.9750022888183594,2.5,4,0.018385656380597082,-1.1234646974606284,77.55999755859375,1.1463484226327085,76.87000274658203,-3.72003173828125,77.94999694824219,0.018385656380597082
1725,2015-03-16,77.2699966430664,77.68000030517578,76.83000183105469,76.91000366210938,1523100.0,0.007562839786102282,-2.2692460055460186,-0.6666525381822291,40.96910340122222,47.616180803433615,0.8660409998467742,1.0203927274939986,-0.47004406932970255,-4.281121684290554,18.414066123611853,0.9899978637695312,0.055880833639861294,-0.9545028686523409,-2.5137800273269164,0.6047742900222346,-1.7341414479896287,-0.17486428931505316,2.4905346728484687,40.393946113343134,-12.43548694576532,0.7796385793372871,3,0.48000335693359375,1.5300025939941406,-0.37999725341796875,-2.5549964904785156,1.5400009155273438,0,0.011388700932362106,-1.039193687123677,76.69000244140625,-1.1234646974606284,77.55999755859375,1.1463484226327085,76.87000274658203,0.011388700932362106
1726,2015-03-17,75.73999786376953,76.98999786376953,75.4800033569336,76.7699966430664,1562800.0,-0.019800683910527472,1.054412589009529,-2.8611635053512767,34.31836810689606,46.94131712434324,2.108250761494901,2.5778077763663987,1.215273653612087,-2.6133138882065055,18.1473700933107,1.7899932861328125,-0.09649324590083097,-2.41800155639649,-4.270472074173242,-0.5655310386197385,-3.3442368152848587,-1.4917662975081214,3.9483228563446175,9.923472953454784,-36.753284728913556,0.9262352588883747,3,1.5250053405761719,2.7250022888183594,1.0900020599365234,-1.0249977111816406,3.2099990844726562,1,0.030102968624290405,-2.2692460055460186,77.2699966430664,-1.039193687123677,76.69000244140625,-1.1234646974606284,77.55999755859375,0.030102968624290405
1727,2015-03-18,76.6500015258789,77.01000213623047,74.80999755859375,75.70999908447266,1458300.0,0.012014836120620931,1.6506020773968195,-0.9126248111167077,42.708322044564085,45.676999478507,1.099053745068474,1.6442042231627738,0.48145797935747225,-3.3799355378084783,17.586789303193513,2.2000045776367188,-0.307677804302557,-1.4394981384277372,-3.4109518843236373,0.5319556074681628,-2.4252250113756872,-0.4537712654797872,2.86998649970802,64.1115751361726,16.213134966409704,0.985726872947951,3,0.279998779296875,1.4799957275390625,0.17999839782714844,-1.9350013732910156,2.2099990844726562,2,0.02230918526329484,1.054412589009529,75.73999786376953,-2.2692460055460186,77.2699966430664,-1.039193687123677,76.69000244140625,0.02230918526329484
1728,2015-03-19,76.11000061035156,76.83999633789062,75.72000122070312,76.37000274658203,1006900.0,-0.007045021588747424,-1.1538348677695045,-0.2765972988766963,37.23808451195455,43.069745081861896,1.3428929626289374,2.127080669909475,1.1917806506859705,-2.7225070587015665,16.746760569787305,1.1199951171875,-0.46609176024992394,-1.8739990234375057,-4.032959426896127,0.28496138002111593,-2.9534792251668165,-0.7945188217081949,3.1273879872157693,45.29623023204502,-0.18835440369930723,1.0794802017293115,3,0.8199996948242188,2.0199966430664062,0.5124988555908203,-1.3950004577636719,1.1299972534179688,3,0.011430859802985083,1.6506020773968195,76.6500015258789,1.054412589009529,75.73999786376953,-2.2692460055460186,77.2699966430664,0.011430859802985083
1729,2015-03-20,77.02999877929688,77.06999969482422,76.18000030517578,76.4800033569336,1826100.0,0.012087743549698216,1.8254072055706934,-2.115349628803662,40.145325832824014,40.58184229322663,0.24134148543575407,1.1237178744048038,0.42277914078420054,-3.516140796925413,16.244961877941527,0.9599990844726562,-0.43715161449321727,-0.8645008087158175,-3.0259471557142774,1.2969455382826425,-1.9452239822150403,0.2162223647834054,1.9417463559320396,77.35188488397749,35.40666069991127,1.0807231734992293,3,-0.3849983215332031,1.0999984741210938,-0.3274993896484375,-2.3149986267089844,-0.779998779296875,4,0.009866313751451417,-1.1538348677695045,76.11000061035156,1.6506020773968195,76.6500015258789,1.054412589009529,75.73999786376953,0.009866313751451417
1730,2015-03-23,77.4000015258789,77.6500015258789,77.0,77.0,1462500.0,0.004803359112625083,-2.249995231646608,0.7272815547448294,42.88273680155512,39.848648123609294,-0.38729621037008144,0.6740753827915,0.15702602421313827,-3.7742278168108925,15.407571220790327,0.6500015258789062,-0.6031230671640628,-0.42199821472168253,-2.5454370657431724,1.7014406362998074,-1.4837176402324275,0.6397212107890624,1.322038754751901,91.19719539550564,50.82699077751492,1.0617194255107427,3,-0.9450035095214844,-0.285003662109375,0.37999725341796875,-1.9800033569335938,-2.0999984741210938,0,0.023126626359675884,1.8254072055706934,77.02999877929688,-1.1538348677695045,76.11000061035156,1.6506020773968195,76.6500015258789,0.023126626359675884
1731,2015-03-24,77.61000061035156,78.11000061035156,77.2699966430664,77.37000274658203,1228200.0,0.002713166412567025,-2.818112461637161,0.5999923706345724,48.03075797807043,40.61280468945734,-0.7270530368879804,0.38123584922837495,0.06714940219193011,-3.8696345602201063,14.453533387549882,0.8400039672851562,-0.7875694348096118,-0.14699897766112713,-2.2089043475306056,1.9149063922083513,-1.1779516625958735,0.8839537072736192,0.8773171069570225,84.84849886021576,40.22576965007121,1.0309526849347415,3,-1.1500015258789062,-0.49500274658203125,0.4174976348876953,-2.19000244140625,-3.029998779296875,1,0.015461885566357525,-2.249995231646608,77.4000015258789,1.8254072055706934,77.02999877929688,-1.1538348677695045,76.11000061035156,0.015461885566357525
1732,2015-03-25,77.16999816894531,78.2300033569336,77.16000366210938,78.0199966430664,1464200.0,-0.0056694039163242005,-1.4598047899255466,-3.5416918332962455,41.32394950362989,40.55553712006449,-0.2682281424576445,0.7112111412288868,0.6446254578655868,-3.313560914760018,13.317662887069377,1.0699996948242188,-1.0533074582268966,-0.4940013885498047,-2.4805598484502696,1.4925570713506602,-1.4872806185000371,0.49927784140042775,1.096680338840386,57.76875355252879,15.735559447872006,0.9932792299502325,3,-0.6499977111816406,-0.05500030517578125,0.8575000762939453,-1.75,-1.1999969482421875,2,0.023065943002875233,-2.818112461637161,77.61000061035156,-2.249995231646608,77.4000015258789,1.8254072055706934,77.02999877929688,0.023065943002875233
1733,2015-03-26,79.0999984741211,79.44000244140625,77.9000015258789,77.94999694824219,2313000.0,0.02500972335065388,-1.4640165040069824,-1.3529454003644164,53.30396742279517,42.324512844834615,-2.1867685559079604,-1.2091107552708138,-1.140693209862576,-5.134568721404861,12.707931489622315,2.2700042724609375,-1.1118532234765581,1.3904991149902344,-0.6864155075892171,3.467413737569686,0.35204180370051574,2.428956426279953,-4.290000915527344,89.57043728571595,45.23048331932168,1.0384573112897229,3,-1.9749984741210938,-1.9749984741210938,-1.072500228881836,-3.6800003051757812,-2.9300003051757812,3,-0.0030341070594084307,-1.4598047899255466,77.16999816894531,-2.818112461637161,77.61000061035156,-2.249995231646608,77.4000015258789,-0.0030341070594084307
1734,2015-03-27,78.91999816894531,79.63999938964844,78.54000091552734,79.5,1690500.0,-0.0022756044076874815,1.5581341707918597,-0.5043487491126695,50.58610182947426,43.393068225751506,-1.8519275444672019,-1.0739331400330627,-0.8480024358675848,-4.850465874441397,12.10334653422796,1.0999984741210938,-1.0117595434199984,1.2039989471435604,-0.8879131447471309,3.2959110390342516,0.15804290119821474,2.249954993088906,-4.017400512695318,72.7272201832211,30.14263035998738,1.0459560459453434,3,-1.6949996948242188,-1.6949996948242188,-0.8924999237060547,-3.5,-3.3699951171875,4,-0.021287383985734265,-1.4640165040069824,79.0999984741211,-1.4598047899255466,77.16999816894531,-2.818112461637161,77.61000061035156,-0.021287383985734265
1735,2015-03-30,79.66999816894531,79.9800033569336,78.52999877929688,79.01000213623047,1247700.0,0.009503294695907938,1.2656208090693974,-1.13792060193102,57.818198211944875,46.00416045964582,-2.4872459899412718,-1.883483618052253,-1.4968401605152764,-5.495416031827816,11.349409771886782,1.4500045776367188,-0.9431591908649608,1.9304988861083956,-0.24066497965225153,4.101662751869043,0.8449169532280649,3.0160808189887263,-4.577904443359387,89.0069070377114,41.87050616998334,1.0855819328803251,3,-2.2749977111816406,-2.2749977111816406,-1.6424999237060547,-4.25,-4.150001525878906,0,-0.042927052184600134,1.5581341707918597,78.91999816894531,-1.4640165040069824,79.0999984741211,-1.4598047899255466,77.16999816894531,-0.042927052184600134
1736,2015-03-31,78.4800033569336,79.80999755859375,78.41000366210938,79.26000213623047,1910200.0,-0.014936548755633994,-2.043471049707263,-1.1818234362537137,57.24573687275445,47.61942877388919,-0.9696797799691126,-0.7733029793964192,-0.24805109652447754,-4.2193177093108005,10.816010717312613,1.399993896484375,-0.772699692347544,0.7660037994384794,-1.354714519280634,2.886722118157593,-0.2943553599210844,1.8263629587980432,-3.094635053466803,46.80850488200139,-5.549668088745179,1.0603591593595587,3,-0.6300010681152344,-1.0850028991699219,0.03999519348144531,-3.0600051879882812,-2.7300033569335938,1,-0.040519879831208416,1.2656208090693974,79.66999816894531,1.5581341707918597,78.91999816894531,-1.4640165040069824,79.0999984741211,-0.040519879831208416
1737,2015-04-01,78.5,78.72000122070312,77.91999816894531,78.61000061035156,1899100.0,0.0002547992126791243,3.8484764414851806,0.14102664423490746,54.50193292847799,49.53763415350291,-0.7818799711306639,-0.7963230575384443,-0.2510078569304284,-4.130664796112043,10.869701209431677,0.8000030517578125,-0.6669032754887922,0.762000274658206,-1.3840125132579288,2.908013062574341,-0.31100611929986144,1.8350066686162734,-2.8389535933252006,28.846055092983164,-24.619502841482024,1.073006393958067,4,-0.4199981689453125,-1.1049995422363281,0.092498779296875,-3.0800018310546875,-1.9899978637695312,2,-0.0499362824069467,-2.043471049707263,78.4800033569336,1.2656208090693974,79.66999816894531,1.5581341707918597,78.91999816894531,-0.0499362824069467
1738,2015-04-02,78.12000274658203,78.55000305175781,77.94000244140625,78.55000305175781,1880500.0,-0.004840729342904027,1.837210127570483,3.9090719933416564,57.18593889576855,51.43103560494119,-0.09697816276782589,-0.5035761399020373,0.11166152474754654,-3.6581337789468478,10.879377228712428,0.6100006103515625,-0.33635518153964483,0.42100296020507244,-1.6635653998623638,2.5055713202725087,-0.6212812198286457,1.4632871402387906,-2.1998189228917084,9.708935628071655,-47.31332131858077,1.0422841800337206,4,0.3699989318847656,-0.7250022888183594,0.6799964904785156,-2.7000045776367188,-1.75,3,-0.02752177995760474,3.8484764414851806,78.5,-2.043471049707263,78.4800033569336,1.2656208090693974,79.66999816894531,-0.02752177995760474
1739,2015-04-06,78.68000030517578,79.66999816894531,77.7699966430664,78.0,1982200.0,0.007168427277330691,-2.3333154869062995,-1.5813949362147584,57.09972156146853,53.0107005782649,-0.4451181739508172,-1.0936554520245352,-0.47885665167549973,-4.121561378040624,11.22753328313964,1.9000015258789062,-0.1466238331737486,0.9645004272460938,-1.1468168264849794,3.075817680977167,-0.09115819961944283,2.0201590541116303,-2.5162273094908585,41.176511202402736,-17.207655797258376,1.055658626865533,4,-0.10999679565429688,-1.2849998474121094,-0.4349994659423828,-3.2600021362304688,-2.9199981689453125,0,-0.03190139967583805,1.837210127570483,78.12000274658203,3.8484764414851806,78.5,-2.043471049707263,78.4800033569336,-0.03190139967583805
1740,2015-04-07,79.33000183105469,79.56999969482422,79.0199966430664,79.08999633789062,2187500.0,0.008261331003529993,-1.8947157083199486,0.3529490962537446,69.83428609485239,55.43331481346289,-0.8856992765297491,-1.7930582100973425,-1.1256977023008687,-4.678535805508957,11.385183875892713,0.8899993896484375,0.1933323440877075,1.5875019073486385,-0.5943066915433093,3.7693105062405863,0.4965976079026717,2.6784062067946053,-2.9372550136948377,76.47080822927069,11.462770846837259,1.0909042994459726,4,-0.7599983215332031,-1.9350013732910156,-1.0575008392333984,-3.910003662109375,-2.3199996948242188,1,-0.047649044397439444,-2.3333154869062995,78.68000030517578,1.837210127570483,78.12000274658203,3.8484764414851806,78.5,-0.047649044397439444
1741,2015-04-08,78.81999969482422,79.51000213623047,78.48999786376953,79.29000091552734,1546300.0,-0.0064288683279826175,1.241758610282035,-1.958293597812957,62.543350867722964,57.7910260761399,-0.20786827837684996,-1.2801707701418081,-0.6380613495919363,-4.065871706765549,11.628959555250658,1.0200042724609375,0.445360626555086,1.0339996337890653,-1.199311673290282,3.2673109408684127,-0.08265601975060122,2.150655287328732,-2.2120174850899446,55.263274131956294,-9.450929287441127,1.1166556535396701,4,0.05500030517578125,-1.4249992370605469,-0.3950004577636719,-3.4000015258789062,-1.1599960327148438,2,-0.041867585188210876,-1.8947157083199486,79.33000183105469,-2.3333154869062995,78.68000030517578,1.837210127570483,78.12000274658203,-0.041867585188210876
1742,2015-04-09,79.0199966430664,79.27999877929688,78.63999938964844,78.87999725341797,1348700.0,0.0025373883407324715,-1.0645304193738925,-0.2978702681644049,67.50902261920828,59.36936554240802,-0.13169486472772007,-1.3816761512974693,-0.8611400801108999,-4.175691344885166,12.120467898726591,0.6399993896484375,0.6570430136406031,1.1264968872070256,-1.1280447242586717,3.381038498672723,-0.0007739185258230918,2.2537676929398742,-2.209693164500166,65.78942084911078,-1.3239768424966059,1.127270805732849,4,-0.14499664306640625,-1.6249961853027344,-0.40999794006347656,-3.5999984741210938,-1.6099929809570312,3,-0.041381887901577485,1.241758610282035,78.81999969482422,-1.8947157083199486,79.33000183105469,-2.3333154869062995,78.68000030517578,-0.041381887901577485
1743,2015-04-10,78.72000122070312,79.37999725341797,78.55999755859375,79.19000244140625,1354900.0,-0.0037964494445420494,-1.0759261405338587,-3.35716621253406,60.988330677757254,60.525168747772796,0.1215071436616455,-1.0438384352510184,-0.5643323166461016,-3.787145857626683,12.645211374003507,0.8199996948242188,0.7874151945814845,0.7685012817382812,-1.509477991338585,3.0464805548151475,-0.37048835480014475,1.9074909182767072,-1.7195157494348479,50.000200773379056,-15.164667869907326,1.138989636538431,4,0.154998779296875,-1.3250007629394531,-0.11000251770019531,-3.140003204345703,-1.3700027465820312,4,-0.02807417492635189,-1.0645304193738925,79.0199966430664,1.241758610282035,78.81999969482422,-1.8947157083199486,79.33000183105469,-0.02807417492635189
1744,2015-04-13,78.0999984741211,78.88999938964844,78.08000183105469,78.72000122070312,861500.0,-0.007876051028553266,-1.454552810755199,1.3191513538081943,54.408048351606105,60.14626320773516,0.6849952208402499,-0.3296895234756789,0.025224962706403176,-3.071559383660258,12.745658671493276,0.80999755859375,1.033266123888211,0.07799873352050213,-2.121519007338577,2.2775164743795813,-1.0217601369090374,1.1777576039500417,-0.9207419297129036,1.3420585057630174,-58.02946832021143,1.0997588704295431,4,0.6899986267089844,-0.7049980163574219,0.5700016021728516,-2.009998321533203,-0.6199951171875,0,-0.022151034076041687,-1.0759261405338587,78.72000122070312,-1.0645304193738925,79.0199966430664,1.241758610282035,78.81999969482422,-0.022151034076041687
1745,2015-04-14,78.1500015258789,78.4000015258789,77.5999984741211,77.98999786376953,1159400.0,0.000640243953069719,1.4242382207425903,-0.25806927951762754,53.470446849635046,59.72678653849968,0.44332676574943264,-0.3271580585328877,0.0030805684072703343,-3.035096228881727,13.005929471506228,0.8000030517578125,0.9892343362193401,0.08400154113769531,-2.0872012425419086,2.2552043248172993,-1.0015998507021067,1.1696029329774973,-0.8027001727191987,28.795916084809946,-26.22302317383445,1.0856013918398029,4,0.4849967956542969,-0.7550010681152344,0.5199985504150391,-2.035003662109375,-0.75,1,-0.030582205284500286,-1.454552810755199,78.0999984741211,-1.0759261405338587,78.72000122070312,-1.0645304193738925,79.0199966430664,-0.030582205284500286
1746,2015-04-15,78.0199966430664,79.04000091552734,77.79000091552734,78.44999694824219,1321500.0,-0.0016635301378650214,-1.809014770301664,-2.6874403967194356,55.68941903183207,59.85872943887235,0.5601202075180964,-0.01853355758171915,0.12035507457677852,-2.820898386250164,12.274621994425614,1.25,0.9897678524779252,-0.16000328063964275,-2.036393318441924,1.7163867571626383,-1.0981982995407833,0.7781917382614978,-0.5147331696802695,23.595418931198246,-29.79198272521331,0.9381950189011398,4,0.6150016784667969,-0.6249961853027344,0.6500034332275391,-1.904998779296875,-0.32999420166015625,2,-0.012945328765605613,1.4242382207425903,78.1500015258789,-1.454552810755199,78.0999984741211,-1.0759261405338587,78.72000122070312,-0.012945328765605613
1747,2015-04-16,78.36000061035156,78.58999633789062,77.9000015258789,78.1500015258789,976900.0,0.004357907996851651,1.0597150893335003,-0.4883696172885506,43.70749821915835,58.361124919248994,0.22145752169323885,-0.235957822674834,-0.20676907014900792,-3.0783483258276902,11.044956221291983,0.6899948120117188,0.8354482841336477,0.09450073242187784,-1.638721899296101,1.8277233641398567,-0.7721105834371116,0.9611120482808673,-0.7600021362304688,42.6967785073808,-5.861161330887192,0.8666113158589909,4,0.2749977111816406,-0.9650001525878906,0.3099994659423828,-2.2450027465820312,-1.3000030517578125,3,-0.00893309013259136,-1.809014770301664,78.0199966430664,1.4242382207425903,78.1500015258789,-1.454552810755199,78.0999984741211,-0.00893309013259136
1748,2015-04-17,76.9800033569336,78.06999969482422,76.66999816894531,77.9000015258789,1025900.0,-0.01761099084570028,1.2222343324250682,-4.3809627611262485,36.299460446190636,56.04998479532922,1.5899390959885267,1.278087991426304,1.1435803376728302,-1.6322445321101782,9.857770614966046,1.69000244140625,0.7331471098628555,-1.3289966583251953,-2.8671272568959125,0.2091339402455219,-2.098061957610554,-0.5599313590398367,3.0,13.080372520047256,-31.08106609497424,0.769065299285358,4,1.1399955749511719,0.4149971008300781,1.4699954986572266,-0.8650054931640625,-0.5400009155273438,4,0.005585870179584118,1.0597150893335003,78.36000061035156,-1.809014770301664,78.0199966430664,1.4242382207425903,78.1500015258789,0.005585870179584118
1749,2015-04-20,77.79000091552734,78.43000030517578,77.16000366210938,77.19999694824219,919000.0,0.010522181388302076,-2.7910882858672013,-0.6413099364768713,36.8347379342696,52.38336833304225,0.7156800323213162,0.5564781728313193,0.35432284926410773,-2.3742671196726803,8.738810236838289,1.4499969482421875,0.6847322890043586,-0.5569992065429688,-1.996473013789668,0.8824746007037305,-1.2767361101663113,0.16273769708037378,2.123802337646481,47.25744508934751,8.40643246591528,0.7197369036233462,4,0.2999992370605469,-0.3950004577636719,0.6524982452392578,-1.6750030517578125,-0.4199981689453125,0,-0.00565628533523288,1.2222343324250682,76.9800033569336,1.0597150893335003,78.36000061035156,-1.809014770301664,78.0199966430664,-0.00565628533523288
1750,2015-04-21,79.19000244140625,79.44000244140625,78.12000274658203,78.1500015258789,1862800.0,0.017997191276539315,-1.4000027743291326,1.7627015633688077,54.82992674741717,51.52632120856382,-0.7892688923073621,-0.7405115383792094,-1.0285526528118112,-3.708799299588378,8.250194301728207,1.6500015258789062,0.6681218295304774,0.753502273559576,-0.6604168340534358,2.1674213811725878,0.04654271975307722,1.4604618273660748,0.6589247100829994,90.97474316247556,50.9355419130505,0.7069595538065037,4,-1.1350021362304688,-1.7950019836425781,-0.8500041961669922,-3.0750045776367188,-2.2000045776367188,1,-0.021593623333171497,-2.7910882858672013,77.79000091552734,1.2222343324250682,76.9800033569336,1.0597150893335003,78.36000061035156,-0.021593623333171497
1751,2015-04-22,78.80999755859375,79.58999633789062,78.06999969482422,79.5199966430664,1436900.0,-0.004798647191527339,2.576469109872454,-0.6826908263947474,52.01035855154439,49.80424742326784,-0.4591126147958988,-0.2803711775523823,-0.631938143626698,-3.273971392836131,8.252992312415897,1.5199966430664062,0.6018961738288482,0.31349754333496094,-1.0538235834029877,1.6808186700729095,-0.37016302003401336,0.9971581067039352,0.9753510132446195,73.28769628719985,30.51766391542398,0.683660563368972,4,-0.6800003051757812,-1.4149971008300781,-0.5349979400634766,-2.6949996948242188,-2.1699981689453125,2,-0.01789108078155366,-1.4000027743291326,79.19000244140625,-2.7910882858672013,77.79000091552734,1.2222343324250682,76.9800033569336,-0.01789108078155366
1752,2015-04-23,78.94999694824219,79.9800033569336,78.2699966430664,79.5999984741211,1884400.0,0.0017764166220706201,1.4255220141440266,0.915496287381395,55.5555101628113,49.200600699384964,-0.6817823763321087,-0.29532137717640694,-0.7826952735072581,-3.351869205874479,8.49353352465404,1.7100067138671875,0.3464508891938891,0.36449699401855185,-0.8639445594999131,1.5929385475370168,-0.24972378274067353,0.9787177707777772,-2.279998779296875,68.88203038384323,21.0240862903961,0.6142207767592314,4,-0.6249961853027344,-1.5549964904785156,-1.0849952697753906,-2.8349990844726562,-2.4899978637695312,3,-0.01595939905687349,2.576469109872454,78.80999755859375,-1.4000027743291326,79.19000244140625,-2.7910882858672013,77.79000091552734,-0.01595939905687349
1753,2015-04-24,78.86000061035156,79.73999786376953,78.66999816894531,79.19000244140625,1273800.0,-0.0011399156601566984,-2.014055146031678,0.5076939328849608,51.28571506422308,48.853674778564624,-0.6368056084667302,-0.23634447400195313,-0.7272906888443629,-3.2173876930443868,8.749289638756713,1.0699996948242188,0.20364167166745517,0.28650054931640057,-0.9253564879318787,1.4983575865646799,-0.3194279693077391,0.8924290679405402,-2.123802337646481,60.283586248691236,11.10210790572463,0.6059285186241364,4,-0.5349998474121094,-1.0099983215332031,-1.3300018310546875,-2.7450027465820312,-2.8600006103515625,4,-0.02282529847611403,1.4255220141440266,78.94999694824219,2.576469109872454,78.80999755859375,-1.4000027743291326,79.19000244140625,-0.02282529847611403
1754,2015-04-27,77.23999786376953,79.16999816894531,77.05999755859375,79.16999816894531,1204200.0,-0.020542768628502683,1.186528784159324,5.848453322236094,36.88832091284599,47.01121634114362,0.9480775454639883,1.3189677170390723,0.8769454828978382,-1.5463802324298683,8.6881054333181,2.1100006103515625,-0.05147905656097862,-1.249502182006836,-2.586654312391701,0.08764994837802931,-1.9180782471992615,-0.5809261168144104,-0.43892348937987435,6.164381772054002,-37.930783103775255,0.6685760651924305,4,1.0850028991699219,0.8400039672851562,0.29000091552734375,-1.125,-1.0999984741210938,0,-0.010357268830771593,-2.014055146031678,78.86000061035156,1.4255220141440266,78.94999694824219,2.576469109872454,78.80999755859375,-0.010357268830771593
1755,2015-04-28,76.25,77.61000061035156,76.08000183105469,77.13999938964844,1771900.0,-0.012817165861599533,-1.4878115346921559,0.4611395072123462,34.79290945222782,44.68938194340981,1.8329738594021876,2.149833918793945,1.8828692277851076,-0.5195581982811177,8.604751366877023,1.529998779296875,-0.2493902599719462,-2.068500137329096,-3.626491449139351,-0.5105088255188406,-2.8474957932342164,-1.2895044814239753,3.7300033569335938,4.358925703420119,-36.740442206127504,0.778995655905125,4,1.7800025939941406,1.7800025939941406,1.1374988555908203,-0.13500213623046875,-0.9899978637695312,1,0.01468856061091195,1.186528784159324,77.23999786376953,-2.014055146031678,78.86000061035156,1.4255220141440266,78.94999694824219,0.01468856061091195
1756,2015-04-29,75.30000305175781,76.2699966430664,74.7699966430664,76.22000122070312,1896700.0,-0.012458976370389396,1.9412081500762948,1.0337065167075283,29.782653585025827,43.14217698406175,2.633505693648843,3.003361962269878,2.83421272769894,0.4811134048240433,8.934712563575886,1.5,-0.376583542934938,-2.8594970703125,-4.917061889273569,-0.8019322513514311,-3.8882794797930273,-1.8307146608319727,4.602000274658209,10.172854619951208,-26.65485837947277,1.0287824094805342,4,2.0749969482421875,2.0749969482421875,1.484994888305664,1.3049964904785156,-1.44000244140625,2,0.02244348928976936,-1.4878115346921559,76.25,1.186528784159324,77.23999786376953,-2.014055146031678,78.86000061035156,0.02244348928976936
1757,2015-04-30,74.58000183105469,75.55999755859375,74.2300033569336,75.18000030517578,1467700.0,-0.009561768811725435,-1.0461521306626447,0.6521735524853631,28.482354863218276,42.27360969706482,3.0853877498654185,3.5991598419875714,3.5165958592999687,1.2525877496722444,9.892614901152122,1.3299942016601562,-0.5288501417830531,-3.383498382568362,-5.980582587326111,-0.7864141778106131,-4.682040484947237,-2.0849562801894876,5.116721228027345,6.352065754092323,-27.61932886928568,1.298542102378878,4,2.5250015258789062,2.5250015258789062,2.2074966430664062,2.6749954223632812,-1.1200027465820312,3,0.027621312791869412,1.9412081500762948,75.30000305175781,-1.4878115346921559,76.25,1.186528784159324,77.23999786376953,0.027621312791869412
1758,2015-05-01,75.97000122070312,75.98999786376953,74.72000122070312,74.83000183105469,1470300.0,0.018637695836977608,1.1525500439662753,-1.9000038147069669,39.74977952606733,42.597503207264566,1.7176859626107017,2.1500639250820086,2.09790695960055,-0.07445908022481262,10.754008015857494,1.4099960327148438,-0.6709234269180371,-1.8859989166259794,-4.629659172762743,0.8576613395107842,-3.257829044694361,-0.5141687885575976,3.398718656249997,35.222665812091215,-2.7573108185095307,1.3718301280683785,5,1.1350021362304688,1.1350021362304688,0.8474979400634766,1.2849960327148438,-2.7000045776367188,4,0.006449886216876921,-1.0461521306626447,74.58000183105469,1.9412081500762948,75.30000305175781,-1.4878115346921559,76.25,0.006449886216876921
1759,2015-05-04,76.16999816894531,76.29000091552734,75.69000244140625,75.80999755859375,781400.0,0.0026325779258733473,-1.0000254317031612,0.31579017815315014,40.60719551733299,41.01719973725521,1.4122371951145851,1.847083277855404,1.8516102643032468,-0.20682729775532493,10.592018466411657,0.5999984741210938,-0.747216734621901,-1.5605018615722628,-4.374192486462746,1.2531887633182208,-2.9673471740175046,-0.15365654912702098,2.8903987168066436,57.3963428535313,17.5005638031382,1.40684531244524,5,0.9350051879882812,0.9350051879882812,0.9550018310546875,1.0849990844726562,-2.1299972534179688,0,-0.0022318258242340905,1.1525500439662753,75.97000122070312,-1.0461521306626447,74.58000183105469,1.9412081500762948,75.30000305175781,-0.0022318258242340905
1760,2015-05-05,75.55000305175781,76.33999633789062,75.23999786376953,75.86000061035156,790600.0,-0.008139623632553494,-1.3655679338463305,-0.8611028694951892,38.80328389324926,39.54974699744464,1.6333647611371305,2.286605907615197,2.416179538238879,0.4860211689725844,10.519567560074973,1.0999984741210938,-0.665681743300695,-1.9914970397949219,-4.86008563298725,0.8770915533974062,-3.425791336391086,-0.5572027431987578,3.2205702222650388,62.55943535060982,19.750732488698432,1.4342942965961614,5,1.5550003051757812,1.5550003051757812,1.6749954223632812,1.7049942016601562,-1.3800048828125,1,0.007809348961725693,-1.0000254317031612,76.16999816894531,1.1525500439662753,75.97000122070312,-1.0461521306626447,74.58000183105469,0.007809348961725693
1761,2015-05-06,75.5199966430664,76.23999786376953,75.30000305175781,75.8499984741211,1063300.0,-0.0003971728322876844,-1.4415798026237565,1.0645304193738925,36.75370492017955,37.460657526041125,1.2824718359721459,2.1678552839320275,2.387334223251429,0.58960576859198,11.023333030206699,0.9399948120117188,-0.6515517562652207,-1.8565032958984347,-4.794250961796038,1.081244369999169,-3.3253771288472365,-0.38762946294963285,2.9781424359310904,61.13732594255878,17.557913728519956,1.468873832948803,5,1.4650039672851562,1.5850067138671875,1.8750038146972656,1.7350006103515625,-1.9799957275390625,2,-0.0034427240253301905,-1.3655679338463305,75.55000305175781,-1.0000254317031612,76.16999816894531,1.1525500439662753,75.97000122070312,-0.0034427240253301905
1762,2015-05-07,75.75,76.26000213623047,75.5999984741211,75.80000305175781,1194500.0,0.0030455954337587077,-2.771383730054931,0.15152355851481944,43.57364996783217,36.60376140421991,0.615544276993333,1.7711171935330299,2.09607001356801,0.43861812782623133,11.54677951203626,0.7400054931640625,-0.9143738885713901,-1.4630001068115206,-4.3795226626209,1.4535224489978589,-2.9212613847162032,-0.004738828906837966,2.49205093567366,63.58036319795042,15.476175763377412,1.4582612779046882,5,0.9500007629394531,1.3550033569335938,1.8725013732910156,2.3799972534179688,-3.0,3,-0.024950486992058596,-1.4415798026237565,75.5199966430664,-1.3655679338463305,75.55000305175781,-1.0000254317031612,76.16999816894531,-0.024950486992058596
1763,2015-05-08,76.51000213623047,76.9000015258789,76.16000366210938,76.37000274658203,818400.0,0.010033031501392342,-1.6428610354223434,-2.7998169057064386,43.27732035268303,37.31365023086847,-0.573132005232452,0.8822939729402606,1.309454985399725,-0.2240536766540231,11.76806496211281,1.1500015258789062,-1.1313352260985852,-0.5924980163574247,-3.4351410463112586,2.250145013596409,-2.0138195313343488,0.8288234986194993,1.4913259447187812,76.50611269418145,27.125988300782183,1.4213215149769194,5,-0.5900001525878906,0.595001220703125,1.227499008178711,1.6199951171875,-2.970001220703125,4,-0.03986410883020375,-2.771383730054931,75.75,-1.4415798026237565,75.5199966430664,-1.3655679338463305,75.55000305175781,-0.03986410883020375
1764,2015-05-11,76.37000274658203,77.33000183105469,76.23999786376953,76.25,830200.0,-0.0018298181380149714,-14.570704593755108,0.8571662125340599,32.9297883443941,37.10663677444251,-0.6364489053590603,0.9339238300040051,1.4013232743216832,0.01824014339979385,12.392616997239694,1.0900039672851562,-1.4204153516361089,-0.6459976196289006,-3.466032983993472,2.1740377447356707,-2.056015301811186,0.7640200625533851,1.4050458509262853,54.06711664190465,9.537472327435054,1.4100176821822867,5,-0.5900001525878906,0.7350006103515625,1.5724983215332031,1.7599945068359375,-2.2800064086914062,0,-0.040591933901093946,-1.6428610354223434,76.51000213623047,-2.771383730054931,75.75,-1.4415798026237565,75.5199966430664,-0.040591933901093946
1765,2015-05-12,75.76000213623047,75.9800033569336,75.30000305175781,75.95999908447266,802000.0,-0.007987437323731972,4.666539513001462,-1.6666030898340645,32.0377138410192,37.35719902510842,-0.11539948338054273,1.4289543179360749,1.9418947447736628,0.7283459848206633,13.413605377709212,1.0699996948242188,-1.7073443927069292,-1.136498260498044,-3.956756385553703,1.683759864557615,-2.5466273230258736,0.2736308020297855,1.8023437468433627,22.660067048512456,-17.478737064347673,1.4101290625278264,5,0.020000457763671875,1.345001220703125,2.2224998474121094,2.3699951171875,-0.9900054931640625,1,-0.022703288967841462,-14.570704593755108,76.37000274658203,-1.6428610354223434,76.51000213623047,-2.771383730054931,75.75,-0.022703288967841462
1766,2015-05-13,77.01000213623047,77.08000183105469,75.93000030517578,75.93000030517578,1976300.0,0.01649947155165421,-1.1296288447138276,-5.4000915541313805,39.89585874809562,38.62536612342814,-1.2262842297390932,0.10478057218000458,0.6423291695391526,-0.423163483075939,13.874278171915233,1.3199996948242188,-1.7217098770856012,0.16400146484375,-2.6072969149155654,2.9352998446030654,-1.2216477250359077,1.5496506547234077,0.35240319527494535,84.23645875614486,45.76165865861249,1.3856491898796586,5,-0.9850006103515625,0.095001220703125,0.9724998474121094,1.1199951171875,-2.410003662109375,2,-0.036878377983436406,4.666539513001462,75.76000213623047,-14.570704593755108,76.37000274658203,-1.6428610354223434,76.51000213623047,-0.036878377983436406
1767,2015-05-14,77.66000366210938,77.91000366210938,77.18000030517578,77.3499984741211,993900.0,0.008440481857526105,-1.2461589023087667,0.2870413540739485,44.09450533606869,39.108113435650516,-1.5571978067654015,-0.6327955942570895,-0.019435969023376742,-0.9986356489622779,14.215252447335036,0.9000015258789062,-1.6175178593525743,0.8490028381347656,-1.8587387004215685,3.5567443766910998,-0.5048679311433943,2.2028736074129256,-3.4300003051757812,90.42145817865055,52.445502398941976,1.3538707692781657,5,-1.0850028991699219,-0.5550003051757812,0.47499656677246094,0.46999359130859375,-2.9800033569335938,3,-0.053051796964982634,-1.1296288447138276,77.01000213623047,4.666539513001462,75.76000213623047,-14.570704593755108,76.37000274658203,-0.053051796964982634
1768,2015-05-15,77.41000366210938,78.47000122070312,77.16999816894531,77.62999725341797,1670700.0,-0.0032191602911547657,-2.7142701441946135,-0.7096448699333054,50.96704084546527,40.259207360998545,-1.2085436144669472,-0.36778588319216965,0.18728332826144367,-0.6644248407771727,14.407846675561537,1.3000030517578125,-1.365376161395929,0.5775028228759709,-2.1426888371298816,3.2976944828818233,-0.7825930071269624,1.9375986528789042,-3.106400299072263,66.5615718968563,23.547048866199688,1.3600958300029276,5,-0.5550041198730469,-0.30500030517578125,0.7249965667724609,0.7199935913085938,-3.160003662109375,4,-0.06019898516540634,-1.2461589023087667,77.66000366210938,-1.1296288447138276,77.01000213623047,4.666539513001462,75.76000213623047,-0.06019898516540634
1769,2015-05-18,77.3499984741211,77.75,77.30999755859375,77.31999969482422,856700.0,-0.0007751606400924205,-16.599023497101008,-0.136362059996532,56.99743842861815,42.28078008715064,-1.0767886563021989,-0.3609403340530264,0.22014914866203128,-0.5372666863184747,14.983601360882865,0.44000244140625,-1.011981612537312,0.5394977569580135,-2.155084330261289,3.234079844177316,-0.8077932866516306,1.8867888005676576,-2.8797391967773365,64.6686626650429,16.071943726702457,1.3472910436096508,5,-0.464996337890625,-0.2449951171875,0.7850017547607422,0.779998779296875,-2.9300003051757812,0,-0.04925659513578995,-2.7142701441946135,77.41000366210938,-1.2461589023087667,77.66000366210938,-1.1296288447138276,77.01000213623047,-0.04925659513578995
1770,2015-05-19,77.4800033569336,77.94000244140625,77.12999725341797,77.33999633789062,1576900.0,0.0016807354282752929,-1.8928488712687839,4.667090539165819,65.4829211410687,45.472915222804986,-1.010496921410322,-0.6594320219810754,0.04977124740061356,-0.6096981302114983,15.485003020011826,0.8100051879882812,-0.8646356058281697,0.7550025939941349,-1.721355957256094,3.231361145244364,-0.4831766816309795,1.9931818696192494,-2.8497544018554635,61.023720199565666,7.254070712825623,1.2381792756251118,5,-0.595001220703125,-0.375,0.6124954223632812,0.649993896484375,-2.7900009155273438,1,-0.043753315335131604,-16.599023497101008,77.3499984741211,-2.7142701441946135,77.41000366210938,-1.2461589023087667,77.66000366210938,-0.043753315335131604
1771,2015-05-20,77.4000015258789,77.91000366210938,77.4000015258789,77.58999633789062,1075400.0,-0.0010325481103315992,-4.368590129703248,-1.3570377636096125,72.03118983671946,48.6348640971258,-0.7104868632403907,-0.7277940909029894,0.1147180091785458,-0.4724826868492613,15.884470892835154,0.5100021362304688,-0.733449976421582,0.7455005645751953,-1.554965310650914,3.0459664398013047,-0.40473237303785936,1.89573350218825,-2.616162480175774,20.149512915843474,-37.98155743135099,1.150232937613055,5,-0.5149993896484375,-0.2949981689453125,0.6149978637695312,0.7299957275390625,-2.529998779296875,2,-0.033979390580931024,-1.8928488712687839,77.4800033569336,-16.599023497101008,77.3499984741211,-2.7142701441946135,77.41000366210938,-0.033979390580931024
1772,2015-05-21,77.69000244140625,77.83999633789062,77.06999969482422,77.45999908447266,844200.0,0.003746781780493702,1.90569622986454,-1.2105770389109747,66.22637055121466,51.184758563629316,-0.7781940201956417,-1.1773963142013315,-0.1524617747046193,-0.6970949161181181,15.86388809386055,0.7699966430664062,-0.504632044137054,1.098501205444336,-0.997171659043218,3.19417406993189,0.05066477320056606,2.146337637688106,-2.7587169087031214,44.285862202385815,-16.051332543933512,1.0478364322437752,5,-0.8050003051757812,-0.5849990844726562,0.3249969482421875,0.43999481201171875,-4.3600006103515625,3,-0.03977350843328442,-4.368590129703248,77.4000015258789,-1.8928488712687839,77.4800033569336,-16.599023497101008,77.3499984741211,-0.03977350843328442
1773,2015-05-22,77.05999755859375,77.79000091552734,76.94999694824219,77.61000061035156,977900.0,-0.008109214352099547,-1.1818163803182529,-2.39128271469798,57.76610220945188,53.944348993080176,-0.06925017041437798,-0.7264003363447813,0.4712700519602038,-0.0015075748322459503,15.802277584477093,0.8400039672851562,-0.24685920543565487,0.5584964752197266,-1.263743986664366,2.380736937103819,-0.35262375572231974,1.4696167061617729,-1.987163398370626,11.11111111111111,-47.549236030950624,0.9111202309420466,5,-0.17499542236328125,0.04500579833984375,0.9550018310546875,1.0699996948242188,-4.159996032714844,4,-0.030884989992483458,1.90569622986454,77.69000244140625,-4.368590129703248,77.4000015258789,-1.8928488712687839,77.4800033569336,-0.030884989992483458
1774,2015-05-26,76.44000244140625,77.19999694824219,76.33999633789062,76.9800033569336,1069800.0,-0.008045615583053722,-1.3242847569462344,0.9818143986683312,57.76610220945188,56.80305881179492,0.6277312670855935,-0.17856708206332428,1.105705212685649,0.6844837739725165,16.22475698034995,0.8600006103515625,-0.10497253758494196,-0.021498870849612217,-1.8102983144003275,1.767300572701103,-0.9158985926249699,0.8729008509257454,-1.2312815987639283,6.250357626504416,-49.77215240695659,0.8943997217753575,5,0.7599983215332031,0.6650009155273438,1.3174972534179688,1.6899948120117188,-1.8700027465820312,1,-0.028649952530874878,-1.1818163803182529,77.05999755859375,1.90569622986454,77.69000244140625,-4.368590129703248,77.4000015258789,-0.028649952530874878
1775,2015-05-27,77.37000274658203,77.45999908447266,76.4800033569336,76.66000366210938,824800.0,0.012166408627323877,1.2022579787918013,-1.3148108902358044,63.951738184831015,59.47593430476552,-0.05573447512941243,-1.0754987566151897,0.1825515509530078,-0.15715594830641066,15.836739978992059,1.0199966430664062,0.016121136432587946,0.852501296997076,-0.9780573250975948,2.683059919091747,-0.0627780140502523,1.7677806080444043,-2.030830688817275,65.60519768300742,9.807100039004709,0.9152793110473351,5,0.03499603271484375,-0.2649993896484375,0.37249755859375,0.7599945068359375,-3.19000244140625,2,-0.0381285313805555,-1.3242847569462344,76.44000244140625,-1.1818163803182529,77.05999755859375,1.90569622986454,77.69000244140625,-0.0381285313805555
1776,2015-05-28,76.98999786376953,77.51000213623047,76.63999938964844,77.13999938964844,900900.0,-0.004911527327421283,-1.0470689608745996,-0.2112700271864691,59.144497795022005,61.148155689093656,0.3588738039432826,-0.5927843654009592,0.6144525301543808,0.3111742627714591,14.574099982674603,0.8700027465820312,0.2451541982995593,0.3879966735839844,-1.3600930818419386,2.1360864290099073,-0.4860482041289771,1.2620415512969458,-1.5255926394872432,43.33343505859375,-11.006020702134109,0.8740448777129642,5,0.41500091552734375,0.1150054931640625,0.7350025177001953,1.1399993896484375,-1.839996337890625,3,-0.029873950982996833,1.2022579787918013,77.37000274658203,-1.3242847569462344,76.44000244140625,-1.1818163803182529,77.05999755859375,-0.029873950982996833
1777,2015-05-29,76.63999938964844,77.08999633789062,76.25,76.86000061035156,883900.0,-0.004546025247856189,1.4706040750381473,1.466659885051625,51.020383720331374,61.1540826751899,0.6134831491490047,-0.08489571561014486,0.9840134466436297,0.7518723294927412,13.070271264392442,0.839996337890625,0.5428185102812222,-0.06500167846679972,-1.5315348244762532,1.4015314675426538,-0.7982682514715265,0.668264894537927,-1.0553703255093154,25.324620636013695,-25.128156773529792,0.733266573004728,5,0.4550018310546875,0.46500396728515625,1.1224994659423828,1.4899978637695312,0.6999969482421875,4,-0.023094945944186374,-1.0470689608745996,76.98999786376953,1.2022579787918013,77.37000274658203,-1.3242847569462344,76.44000244140625,-0.023094945944186374
1778,2015-06-01,76.45999908447266,77.06999969482422,76.16999816894531,76.7300033569336,690300.0,-0.0023486470069060683,-1.1176354432197608,1.2272853377722293,50.70199744338673,60.454589232386404,0.720301039102111,0.14092131567520028,1.1992964170072469,1.0208495221251468,11.936774890243603,0.9000015258789062,0.6868772997128474,-0.26950187683105753,-1.7002700750271345,1.1612663213650194,-0.9848859759291031,0.44588222226698804,-0.759955134070978,21.64179529370235,-27.18252658974678,0.7153840990980419,6,0.595001220703125,0.5250015258789062,1.4000015258789062,1.6699981689453125,-0.3300018310546875,0,-0.0409364019212185,1.4706040750381473,76.63999938964844,-1.0470689608745996,76.98999786376953,1.2022579787918013,77.37000274658203,-0.0409364019212185
1779,2015-06-02,76.0,76.5,75.68000030517578,76.45999908447266,621800.0,-0.006016205728232471,2.0370307577106206,1.7036733540548177,51.91691051817582,58.94725471873166,1.0825008808469647,0.6192824930859615,1.6603015608591107,1.5514482052838616,11.19404198386853,0.8199996948242188,0.7259634394175976,-0.721001052856451,-2.167695803667698,0.7256936979547959,-1.4443484282620744,0.0023463225491724415,2.470001220703125,17.486304625159466,-33.21636210681335,0.7233473754056257,6,0.7950019836425781,0.7000007629394531,2.0875015258789062,2.1299972534179688,0.339996337890625,1,-0.040789453606856485,-1.1176354432197608,76.45999908447266,1.4706040750381473,76.63999938964844,-1.0470689608745996,76.98999786376953,-0.040789453606856485
1780,2015-06-03,76.13999938964844,76.4800033569336,75.69000244140625,76.41999816894531,1148800.0,0.0018420972322161777,2.949914171275987,0.6086942099414526,41.55339892122194,55.56083350589859,0.8185073180833911,0.5541626837251101,1.5110276591434797,1.4567544302858693,10.129544305586125,0.7900009155273438,0.6974109996867099,-0.6105014801025419,-1.9785826499594066,0.7575796897543228,-1.2945420650309671,0.07353910482588333,2.2742018127441384,25.13653684201749,-20.443444621232402,0.68404058492843,6,0.6199989318847656,0.21000289916992188,2.062501907348633,1.9899978637695312,1.0400009155273438,2,-0.02061990684803794,2.0370307577106206,76.0,-1.1176354432197608,76.45999908447266,1.4706040750381473,76.63999938964844,-0.02061990684803794
1781,2015-06-04,75.26000213623047,76.08999633789062,75.1500015258789,75.80999755859375,1082900.0,-0.011557620967588389,-1.441555610601932,1.9642779291553134,27.695204979231917,51.279592886789395,1.5232035152529022,1.4900802871230212,2.3645636012611106,2.3829885864925586,9.180006420705292,0.9899978637695312,0.5863565742567971,-1.477499008178711,-2.8987204902562524,-0.05627752610116943,-2.1881097492174746,-0.7668882671399473,3.099515048217768,5.670149717436359,-32.82336300502506,0.7106107410387683,6,1.2099990844726562,1.0900001525878906,2.770000457763672,2.8699951171875,3.0499954223632812,3,-0.014350276380536653,2.949914171275987,76.13999938964844,2.0370307577106206,76.0,-1.1176354432197608,76.45999908447266,-0.014350276380536653
1782,2015-06-05,73.86000061035156,75.25,73.30000305175781,75.13999938964844,1578100.0,-0.018602198859159258,1.5999959309895833,2.327289877789954,22.81779923402445,47.3964481117419,2.5957571376463306,2.889367190634914,3.7354748648647984,3.8314550349975605,8.668254057095904,1.9599990844726562,0.3490130296460734,-2.7830005645751896,-4.659202259992483,-0.9067988691578961,-3.7211014122838435,-1.8448997168665358,4.371135947753899,14.854059873598832,-19.25917493711231,0.93810084770865,6,1.5450019836425781,2.0250015258789062,3.5149993896484375,3.5149993896484375,4.709999084472656,4,0.017465487474509267,-1.441555610601932,75.26000213623047,2.949914171275987,76.13999938964844,2.0370307577106206,76.0,0.017465487474509267
1783,2015-06-08,73.45999908447266,73.98999786376953,73.43000030517578,73.80999755859375,697700.0,-0.005415671846377479,-1.7317218407488044,0.2734365686765372,21.688547929627546,43.38783096953919,2.717131615408846,3.2139343902008477,4.038919100039848,4.2691459553076925,8.807186615102376,0.55999755859375,0.045325496987757674,-3.0305019378662053,-5.386650375765186,-0.6743534999672249,-4.208576156815695,-1.852427718916715,4.475269463251948,4.999880790596762,-24.205316752175108,1.1780742189494924,6,1.9450035095214844,2.4250030517578125,3.6450042724609375,3.6450042724609375,4.8600006103515625,0,0.05281782332935103,1.5999959309895833,73.86000061035156,-1.441555610601932,75.26000213623047,2.949914171275987,76.13999938964844,0.05281782332935103
1784,2015-06-09,73.2699966430664,73.6500015258789,72.77999877929688,73.45999908447266,1291200.0,-0.00258647486760466,2.052601991647928,0.542866485013624,19.624805962590685,38.46261627817916,2.6934225932086093,3.3305429069625347,4.133968439243674,4.479829128297467,9.517973347120058,0.8700027465820312,-0.2434264025411892,-3.0655040740966797,-5.8278808223669785,-0.3031273258263809,-4.446692448231829,-1.6843156999615303,4.387155974900196,13.243169122847535,-11.44408590668669,1.3811883741351494,6,1.8750038146972656,2.3550033569335938,3.8350067138671875,3.8350067138671875,5.4900054931640625,1,0.03903372105070524,-1.7317218407488044,73.45999908447266,1.5999959309895833,73.86000061035156,-1.441555610601932,75.26000213623047,0.03903372105070524
1785,2015-06-10,74.04000091552734,74.30999755859375,73.4000015258789,73.62000274658203,1089200.0,0.010509134812875631,-1.1162683415837193,-2.2104882749759076,27.95278192176376,34.99687007003936,1.5660717023517492,2.5561274814654382,3.251822413403289,3.724016002374583,9.294904396498174,1.0400009155273438,-0.439191037803468,-2.2094997406005916,-5.148749400839492,0.7297499196383086,-3.6791245707200346,-0.7398749104811486,3.22697939534568,38.06655787280338,12.276334878838941,1.4696248301194474,6,0.8949966430664062,1.5849990844726562,3.06500244140625,3.06500244140625,4.629997253417969,2,0.03106422736254899,2.052601991647928,73.2699966430664,-1.7317218407488044,73.45999908447266,1.5999959309895833,73.86000061035156,0.03106422736254899
1786,2015-06-11,74.16999816894531,74.36000061035156,73.69000244140625,73.69000244140625,1064600.0,0.0017557705538966406,-1.7916838859395365,1.142851952770209,26.4074992994463,32.262105134385465,1.1108032020104304,2.3214784879846775,3.0472448248808774,3.5939411519455433,10.053524911408813,0.6699981689453125,-0.6026900439531602,-1.937502288818365,-4.994120049850409,1.1191154722136787,-3.465811169334387,-0.4091934083023432,2.7380236194016163,56.275251121242455,31.468651643241643,1.5283088805160245,6,0.7550010681152344,1.4550018310546875,2.9350051879882812,2.9350051879882812,4.980003356933594,3,0.04058247553645944,-1.1162683415837193,74.04000091552734,2.052601991647928,73.2699966430664,-1.7317218407488044,73.45999908447266,0.04058247553645944
1787,2015-06-12,73.54000091552734,74.13999938964844,73.5,73.91999816894531,673900.0,-0.00849396344844111,-1.7826115801170948,-0.7916679912261182,26.407526306585112,29.56271945251861,1.402287176796051,2.768955270757189,3.59315878491725,4.198800574643286,11.313026796924634,0.6699981689453125,-0.933172236740134,-2.361499404907221,-5.530822733625683,0.8078239238112417,-3.946161069266452,-0.7768377405479896,3.0377790320955853,48.10134528281843,20.671639840906394,1.5846616643592313,6,1.0999984741210938,2.0849990844726562,3.5050010681152344,3.56500244140625,5.239997863769531,4,0.06486261332176935,-1.7916838859395365,74.16999816894531,-1.1162683415837193,74.04000091552734,2.052601991647928,73.2699966430664,0.06486261332176935
1788,2015-06-15,72.75,73.63999938964844,72.58000183105469,73.33999633789062,1264900.0,-0.01074246540239765,-1.2795825949990156,1.5526331640130906,25.819134469242456,26.662966558192682,1.7999668603199268,3.3644365561848133,4.300413233514007,4.943805601482083,12.428967307173727,1.05999755859375,-1.2471755137010945,-2.9185001373291044,-6.299016742216466,0.4620164675582572,-4.608758439772785,-1.2282418348854236,3.523957454156843,9.55046547910916,-19.709043473923575,1.6902583024436806,6,1.7800025939941406,2.7750015258789062,4.152502059936523,4.355003356933594,5.970001220703125,0,0.07999999580514383,-1.7826115801170948,73.54000091552734,-1.7916838859395365,74.16999816894531,-1.1162683415837193,74.04000091552734,0.07999999580514383
1789,2015-06-16,73.54000091552734,73.5999984741211,72.76000213623047,72.83000183105469,719300.0,0.010859119113777904,1.0241017014587872,-1.2033957482025552,24.432583296833144,24.76065371103837,0.6976875385823007,2.3972745245460203,3.417086520709688,4.103365542032009,13.605214629255213,0.8499984741210938,-1.474942208561984,-1.9379993438720646,-5.348810565834768,1.4728118780906385,-3.6434049548534233,-0.23259373289070595,2.3645609763192823,53.93256982186637,28.0614099895888,1.7054056109813545,6,0.7949981689453125,1.9850006103515625,2.972501754760742,3.56500244140625,3.720001220703125,1,0.06499862278744706,-1.2795825949990156,72.75,-1.7826115801170948,73.54000091552734,-1.7916838859395365,74.16999816894531,0.06499862278744706
1790,2015-06-17,74.08999633789062,74.25,73.26000213623047,73.48999786376953,840900.0,0.00747886069507997,1.1521557050096611,0.8450693631059197,31.07047631948255,25.13568385995511,-0.1940924650408391,1.6656870434593714,2.7572774222534235,3.5188697450014814,14.413781793603741,0.9899978637695312,-1.697383716614297,-1.218503570556635,-4.546334815186668,2.1093276740733984,-2.8824191928716516,0.4454120517583817,1.482109547876803,84.83121024568382,58.6420861811074,1.6639156223150193,6,-0.17499542236328125,1.4350051879882812,2.352506637573242,3.0150070190429688,3.8300018310546875,2,0.06303152961490355,1.0241017014587872,73.54000091552734,-1.2795825949990156,72.75,-1.7826115801170948,73.54000091552734,0.06303152961490355
1791,2015-06-18,74.7699966430664,75.05999755859375,74.1500015258789,74.25,717100.0,0.009178031296892097,-1.5277892572930243,0.8666632758160294,38.29785202408178,26.85568972551703,-1.0626596845384313,0.8206247089706409,1.9895423924550073,2.7982330086759077,14.948772024718721,0.970001220703125,-1.899198872846128,-0.4070030212402287,-3.591618977014619,2.7776129345341616,-1.9993109991274167,1.1853049566469593,0.5028988372297505,88.30639455112626,59.44643354401529,1.592307977887192,6,-0.9499969482421875,0.7550048828125,1.672506332397461,2.3350067138671875,2.8700027465820312,3,0.05215997995153798,1.1521557050096611,74.08999633789062,1.0241017014587872,73.54000091552734,-1.2795825949990156,72.75,0.05215997995153798
1792,2015-06-19,74.5999984741211,74.98999786376953,74.47000122070312,74.7699966430664,1283800.0,-0.0022736147730063605,-1.4186302342086585,-0.32692166615314644,38.34585459781214,28.70650157753754,-0.8679256115286194,0.7876407954471034,2.0615740573998664,2.9249163870223924,15.82638372407187,0.5199966430664062,-2.066170062147748,-0.42250099182129475,-3.3859197295665524,2.540917745923963,-1.9042103606939236,1.059208377051334,0.45999908447265625,81.45161786511946,49.54381747454537,1.4817093688726253,6,-0.779998779296875,0.9250030517578125,1.9650039672851562,2.5050048828125,4.3800048828125,4,0.06099199926037824,-1.5277892572930243,74.7699966430664,1.1521557050096611,74.08999633789062,1.0241017014587872,73.54000091552734,0.06099199926037824
1793,2015-06-22,74.68000030517578,75.33000183105469,74.6500015258789,74.88999938964844,465700.0,0.0010724106258854782,-4.037101924326768,1.2353020375190737,41.31578973785997,31.116610885900798,-0.8455942728555073,0.5483052626877054,1.892186722276918,2.8134408877495787,16.736238217985584,0.7300033569335938,-2.084734228463475,-0.22349929809570312,-3.0293757733580975,2.5823771771666912,-1.6264375357268932,1.179438939535487,-2.0999984741210938,74.70810883020884,39.28340636178052,1.4029382376311956,6,-0.7249984741210938,0.845001220703125,2.160001754760742,2.4250030517578125,4.819999694824219,0,0.054900889895107996,-1.4186302342086585,74.5999984741211,-1.5277892572930243,74.7699966430664,1.1521557050096611,74.08999633789062,0.054900889895107996
1794,2015-06-23,74.25,74.81999969482422,74.23999786376953,74.58000183105469,566800.0,-0.005757904437849626,-2.3142383817246492,1.5714441416893732,38.022816629567245,32.235503631212296,-0.29274682839030675,0.8493714385637929,2.2459495464342893,3.199247890950886,17.774114099201174,0.5800018310546875,-1.9385619742746485,-0.543999481201169,-3.267112772957219,2.179113810554881,-1.905556127079194,0.817557164676856,-1.6149981689453057,47.82599080786823,10.641378971329111,1.3615566458780257,6,-0.2949981689453125,1.0100021362304688,2.730001449584961,2.8550033569335938,5.569999694824219,1,0.06020203664246626,-4.037101924326768,74.68000030517578,-1.4186302342086585,74.5999984741211,-1.5277892572930243,74.7699966430664,0.06020203664246626
1795,2015-06-24,74.41999816894531,75.36000061035156,74.33000183105469,74.33000183105469,982100.0,0.002289537628893168,-21.889793150220413,-0.27271466222777085,44.1503904485935,34.20693598111754,-0.45055441971150856,0.4711929161076682,1.9985054439014078,3.01449691398507,18.911603093390084,1.1100006103515625,-1.7277532750893556,-0.22650108337401775,-2.6670295553359153,2.21402738858788,-1.4467653193549666,0.993763152606931,-1.7310963378906195,22.313789037623664,-18.078219229522873,1.2202642359809517,6,-0.4499969482421875,0.8400039672851562,2.5750045776367188,2.6850051879882812,5.8000030517578125,2,0.03816183871488277,-2.3142383817246492,74.25,-4.037101924326768,74.68000030517578,-1.4186302342086585,74.5999984741211,0.03816183871488277
1796,2015-06-25,74.69000244140625,75.02999877929688,74.45999908447266,74.5199966430664,1243400.0,0.0036281144733165682,-2.9310199679040276,1.8890301797219395,56.85951580481875,37.59049036981017,-0.7141382291695351,0.021127086568554887,1.6567870308617785,2.711520475226081,20.158856507895578,0.6100006103515625,-1.4615564864910766,0.1585029602050838,-2.019727086372612,2.3367330067827794,-0.9306120630837569,1.2476179834939245,-1.894256659179689,40.17888161524785,-3.3012577159468606,1.089115023288847,6,-0.720001220703125,0.5550003051757812,2.3050003051757812,2.4150009155273438,5.9199981689453125,3,0.04324535576328259,-21.889793150220413,74.41999816894531,-2.3142383817246492,74.25,-4.037101924326768,74.68000030517578,0.04324535576328259
1797,2015-06-26,74.87000274658203,75.16000366210938,74.55999755859375,74.73999786376953,782400.0,0.002409965179971607,-1.4489770497929189,0.7647085221918054,62.092651966237,41.62088120280956,-0.7662130716148283,-0.31439513558296994,1.3947245930826853,2.510117622805211,21.04772255909903,0.600006103515625,-1.2882654775719686,0.42700309753418253,-1.522324847981153,2.376331043049518,-0.5476608752234853,1.4016670702918503,-1.9716867712304662,56.25029802249304,7.57621385070771,0.9746639727576675,6,-0.8100013732910156,0.339996337890625,2.125,2.2350006103515625,6.659996032714844,4,0.03699741607386087,-2.9310199679040276,74.69000244140625,-21.889793150220413,74.41999816894531,-2.3142383817246492,74.25,0.03699741607386087
1798,2015-06-29,73.33000183105469,74.41999816894531,73.29000091552734,74.27999877929688,687400.0,-0.020568997716480575,-1.1941720245326064,-7.307394366197183,50.417863408341546,44.508134548532716,0.9663335272315123,1.032002424207576,2.877564729986773,4.006290915328222,22.29190405523954,1.5800018310546875,-1.1458863180849619,-0.9564979553222628,-2.7174821667387334,0.8044862560942079,-1.8369900610305052,-0.07600584961402035,-0.3332184703031231,1.9324116630239683,-49.1074573015228,0.8804921057082356,6,0.9799995422363281,1.8549995422363281,3.6650009155273438,3.7750015258789062,9.909996032714844,0,0.07704897565522995,-1.4489770497929189,74.87000274658203,-2.9310199679040276,74.69000244140625,-21.889793150220413,74.41999816894531,0.07704897565522995
1799,2015-06-30,72.9000015258789,73.94000244140625,72.70999908447266,73.83999633789062,1216100.0,-0.005863906919932438,1.1578873399677425,0.9894714017250518,41.66666666666667,45.685489031553175,1.4483078205281714,1.283664906177151,3.2181164466105088,4.410115856487536,23.29085763368706,1.2300033569335938,-0.9610106929901576,-1.2314983367919865,-2.9007783917148373,0.4377817181308643,-2.066138364253405,-0.3968583093305682,2.4599990844726562,7.169899320840327,-43.63099352365635,0.8346400274614235,6,1.1349983215332031,2.145000457763672,4.095001220703125,4.2050018310546875,9.389999389648438,1,0.09053495659774646,-1.1941720245326064,73.33000183105469,-1.4489770497929189,74.87000274658203,-2.9310199679040276,74.69000244140625,0.09053495659774646
1800,2015-07-01,74.56999969482422,74.56999969482422,73.16000366210938,73.30999755859375,1631600.0,0.02290806768162379,1.23808514632064,-1.34043520254531,52.38664473139151,47.25091044347647,-0.16365112577587126,-0.5375446633476884,1.431097838886643,2.713328284103426,24.09864465080828,1.6699981689453125,-0.6505800609733114,0.5169998168945256,-0.8800513884524577,1.9140510222415088,-0.18152578577897316,1.2155254195680243,0.7370008850097634,75.91825041183084,24.743649739134483,0.6985256026734931,7,-0.5349998474121094,0.4750022888183594,2.5825023651123047,2.535003662109375,7.3000030517578125,2,0.07040364786758069,1.1578873399677425,72.9000015258789,-1.1941720245326064,73.33000183105469,-1.4489770497929189,74.87000274658203,0.07040364786758069
1801,2015-07-02,74.18000030517578,74.8499984741211,73.76000213623047,74.52999877929688,925600.0,-0.0052299770852152205,1.202017555351762,-0.27777609581534474,53.93120047688405,48.98261554115114,0.14958670111798256,-0.24517511872026887,1.7093828222545255,3.0757548676782847,24.35226196762243,1.089996337890625,-0.3806661765953976,0.18100051879882528,-1.09812556390807,1.4601266015057206,-0.45856252255461527,0.8205635601522658,1.075060244750972,59.999937719344686,8.08808404078647,0.6395630413534451,7,-0.14500045776367188,0.8650016784667969,3.075000762939453,2.9250030517578125,7.589996337890625,3,0.08142357631004105,1.23808514632064,74.56999969482422,1.1578873399677425,72.9000015258789,-1.1941720245326064,73.33000183105469,0.08142357631004105
1802,2015-07-06,75.1500015258789,75.44999694824219,73.56999969482422,73.77999877929688,1443800.0,0.013076317291891959,-1.1005545160451626,-3.9143106267029975,64.42308662205794,51.550092972728685,-0.820473516919364,-1.173756596862276,0.6321220958722478,2.069011262295419,23.068317547592038,1.8799972534179688,-0.17218041983315402,1.0865016937255803,-0.2895380783999144,2.462541465851075,0.3984818076628329,1.7745215797883276,-2.44000244140625,89.0512534213963,30.468129984890936,0.6880198860627492,7,-1.0700035095214844,-0.31500244140625,2.104999542236328,1.9550018310546875,6.510002136230469,0,0.07265467696088379,1.202017555351762,74.18000030517578,1.23808514632064,74.56999969482422,1.1578873399677425,72.9000015258789,0.07265467696088379
1803,2015-07-07,77.33999633789062,77.52999877929688,75.16999816894531,75.23999786376953,1781100.0,0.0291416469400545,-1.1071454116300694,1.5328425284987943,69.54731444350516,55.05281495205512,-2.898249518796021,-3.2234348754009403,-1.6389944545789916,-0.15654119272517164,21.990075593354543,2.3799972534179688,-0.014097128694317007,3.0824966430664062,1.102993612714414,5.0619996734183985,2.09274512789041,4.072248158242402,-4.575197296142576,96.058040385142,35.36290359917927,0.9897515151759937,7,-2.2199974060058594,-2.2849960327148438,-0.23999404907226562,-0.23499298095703125,4.2700042724609375,1,0.054176398239024426,-1.1005545160451626,75.1500015258789,1.202017555351762,74.18000030517578,1.23808514632064,74.56999969482422,0.054176398239024426
1804,2015-07-08,76.12999725341797,77.16000366210938,76.12999725341797,77.05999755859375,1096100.0,-0.01564519190285829,-1.2150668187075975,-0.4428576099632699,59.82659660558004,56.79461563616474,-1.557294246163437,-1.8848215100321397,-0.473624437414486,1.0295039990187718,20.463102328477504,1.2099990844726562,0.13707350568897425,1.7294975280761662,-0.359806452186362,3.8188015083386944,0.684845537944895,2.7741495182074374,-3.1745902221679643,67.9633160144138,9.894870823515141,1.0446519901312665,7,-1.0099983215332031,-1.0749969482421875,0.8900032043457031,0.975006103515625,5.9900054931640625,2,0.09339289198558776,-1.1071454116300694,77.33999633789062,-1.1005545160451626,75.1500015258789,1.202017555351762,74.18000030517578,0.09339289198558776
1805,2015-07-09,76.33999633789062,77.77999877929688,76.22000122070312,77.06999969482422,1005700.0,0.002758427585037415,-2.2165110626951603,0.7849495885870859,57.921293256028264,56.91259090852135,-1.6386184064969598,-2.017093261062513,-0.6948170631551562,0.8180847198299261,19.801338818506142,1.6500015258789062,0.2628477463550496,1.8244968414306584,-0.42807346124165235,4.077067144102969,0.6982116900944959,2.950781992766821,-3.201605636718739,65.79565903666641,11.0749052851682,1.1262851513361565,7,-1.0949974060058594,-1.1599960327148438,0.4075050354003906,0.7650070190429688,5.910003662109375,3,0.07794085489998248,-1.2150668187075975,76.12999725341797,-1.1071454116300694,77.33999633789062,-1.1005545160451626,75.1500015258789,0.07794085489998248
1806,2015-07-10,77.18000030517578,77.69999694824219,76.69000244140625,76.87999725341797,895900.0,0.011003458312562442,-1.9706040750381473,-0.41096119477859183,62.19282317835618,56.92372104320126,-2.333683599899544,-2.761623088312504,-1.505858512128981,-0.020385379879542143,19.162889588241367,1.3600006103515625,0.4896817330777026,2.514000701904294,-0.02533341510620346,5.0533348189147915,1.2443336433990453,3.783667760409543,-3.763113119316401,85.74825167221505,32.98738155859151,1.2696670585052472,7,-1.9350013732910156,-2.0,-0.625,-0.0749969482421875,5.819999694824219,4,0.06076706948512056,-2.2165110626951603,76.33999633789062,-1.2150668187075975,76.12999725341797,-1.1071454116300694,77.33999633789062,0.06076706948512056
1807,2015-07-13,78.30999755859375,78.36000061035156,77.44000244140625,77.72000122070312,751700.0,0.01464106308564217,1.6666519239274658,1.966634453995219,65.60618276307477,58.61131208261607,-3.2680747193672772,-3.70594723240211,-2.569954093492811,-1.1574310572509887,18.51144961438333,1.1800003051757812,0.6847283208677624,3.4054981231689396,0.44960342365342854,6.361392822684451,1.927550773411184,4.883445472926695,-4.6313236771281225,98.43250741413948,46.446486115228794,1.477947349757753,7,-2.7749977111816406,-2.839996337890625,-1.8999958038330078,-1.2049942016601562,4.470001220703125,0,0.04418336345731322,-1.9706040750381473,77.18000030517578,-2.2165110626951603,76.33999633789062,-1.2150668187075975,76.12999725341797,0.04418336345731322
1808,2015-07-14,78.56999969482422,78.94000244140625,78.08000183105469,78.47000122070312,972100.0,0.0033201652960841432,1.0476108300560394,0.16948999120674493,68.84816771354484,61.631478865602524,-3.0246949033525254,-3.6971271248249167,-2.8044852510642784,-1.4262347775250959,17.36230308815195,0.8600006103515625,0.7796184059073994,3.374500274658203,0.17572934238506832,6.573271206931338,1.7751148085216357,4.9738857407947705,-4.516819675047714,86.83266678070011,32.90268805791903,1.599385466136564,7,-2.5199966430664062,-2.80999755859375,-2.924997329711914,-1.9299964904785156,4.019996643066406,1,0.039328038427989265,1.6666519239274658,78.30999755859375,-1.9706040750381473,77.18000030517578,-2.2165110626951603,76.33999633789062,0.039328038427989265
1809,2015-07-15,78.31999969482422,78.93000030517578,78.11000061035156,78.3499984741211,729300.0,-0.003181876046468468,-2.6444678037367333,-0.29999237048905164,66.8977522377462,63.243824144086375,-2.1512418480211863,-3.236602722734034,-2.537841623682084,-1.1961597196617788,16.151055255722973,0.8199996948242188,0.8328527497507991,2.885500335693365,-0.5012245460661973,6.272225217452927,1.192137894813584,4.578862776573146,-3.7781374328847335,77.20579160542584,18.480281985888354,1.6933624408797805,7,-2.0649986267089844,-2.55999755859375,-2.674997329711914,-1.6799964904785156,3.0999984741210938,2,0.042007162006472365,1.0476108300560394,78.56999969482422,1.6666519239274658,78.30999755859375,-1.9706040750381473,77.18000030517578,0.042007162006472365
1810,2015-07-16,78.76000213623047,78.98999786376953,78.56999969482422,78.83000183105469,726100.0,0.005618008722174883,1.1538822700862728,2.3334181078331637,67.37830919312795,64.73794733478015,-2.161715952240087,-3.4876131039962672,-2.935757061682665,-1.654209787391494,15.705648096626609,0.6699981689453125,1.1193817878197478,3.0920024871826115,-0.5395227370031392,6.723527711368362,1.2762398750897432,4.90776509927548,-3.77832585634431,90.00016585673295,27.733620558911788,1.815762612092873,7,-2.4800033569335938,-2.9750022888183594,-3.375001907348633,-2.3800010681152344,0.23999786376953125,3,0.04266125595755832,-2.6444678037367333,78.31999969482422,1.0476108300560394,78.56999969482422,1.6666519239274658,78.30999755859375,0.04266125595755832
1811,2015-07-17,78.66999816894531,78.75,78.20999908447266,78.58999633789062,464700.0,-0.0011427623773990758,3.499904634751097,-1.1428882833787466,66.35109519866953,64.95217050995922,-1.5285723234777606,-3.257461662927085,-2.8028768578810173,-1.5839181499364656,15.996562399607333,0.5500030517578125,1.5507621523412922,2.8069984436035185,-1.0342724131404566,6.6482693003474935,0.8863630152315238,4.727633871975513,-3.2073232989931455,79.35479742667145,15.652775978801934,1.9206354283719893,7,-1.5900001525878906,-2.884998321533203,-3.3899993896484375,-2.289997100830078,-1.9199981689453125,4,0.04550657066708674,1.1538822700862728,78.76000213623047,-2.6444678037367333,78.31999969482422,1.0476108300560394,78.56999969482422,0.04550657066708674
1812,2015-07-20,79.1500015258789,79.2699966430664,78.61000061035156,78.95999908447266,625500.0,0.006101479192903714,2.0698012775017745,2.3749761586877742,77.5568031985643,65.84211370496578,-1.543859308594321,-3.561723925849691,-3.240957112310923,-2.0829587439440047,16.426707518179732,0.6599960327148438,1.8118002956691726,3.0595016479492188,-0.9995895340568097,7.118592829955247,1.0299560569462045,5.089047238952233,-3.2640478966686572,89.9163327456323,17.640750081673673,2.0295455910030133,7,-1.4500045776367188,-3.2250022888183594,-3.875001907348633,-2.770000457763672,-4.1300048828125,0,0.04864179911433486,3.499904634751097,78.66999816894531,1.1538822700862728,78.76000213623047,-2.6444678037367333,78.31999969482422,0.04864179911433486
1813,2015-07-21,78.77999877929688,79.66999816894531,78.54000091552734,79.29000091552734,659500.0,-0.004674702962084609,-1.2828276600827675,-2.6841872791519434,77.99996657601015,67.86137703501358,-1.059532230805587,-3.023844524606048,-2.8569672528133623,-1.720925705694441,17.341484836149554,1.1299972534179688,2.1120084759861015,2.484498977661133,-1.6872215240166355,6.656219479338901,0.39863872682225576,4.57035922850001,-2.4202791281467597,42.948667788254625,-36.01068419173093,2.0858602508388837,7,-0.8349990844726562,-2.654998779296875,-3.6474990844726562,-2.3999977111816406,-2.1599960327148438,1,0.05077430898680313,2.0698012775017745,79.1500015258789,3.499904634751097,78.66999816894531,1.1538822700862728,78.76000213623047,0.05077430898680313
1814,2015-07-22,78.72000122070312,79.47000122070312,78.47000122070312,78.4800033569336,1024200.0,-0.0007615836446231983,-6.692244490742099,-0.4705820754858109,73.34082254934859,69.57465806760472,-0.6632547618928442,-2.752939940350501,-2.7788780849310086,-1.678907913232024,17.928132702994372,1.0,2.2601520329752987,2.2010013580322294,-1.988221378101855,6.390224094166314,0.10638998996518012,4.295612726099279,-1.8306370067057713,34.93167507119902,-42.57772719854457,2.094611368067043,7,-0.5400009155273438,-2.5300025939941406,-3.6924991607666016,-2.4399986267089844,-1.660003662109375,2,0.049161522575913,-1.2828276600827675,78.77999877929688,2.0698012775017745,79.1500015258789,3.499904634751097,78.66999816894531,0.049161522575913
1815,2015-07-23,77.26000213623047,79.37000274658203,76.43000030517578,78.93000030517578,1261300.0,-0.018546736049702695,1.3058815081649384,-6.958387640270846,65.46184615903141,69.9378828432353,1.0515533217228779,-1.127050154051176,-1.297714546751095,-0.2521074201089135,18.3800705920525,2.94000244140625,2.133533390526779,0.5990020751953153,-3.4817753020861204,4.679779452476751,-1.4413866134454025,2.639390763836033,2.4099960327148438,25.617357354953107,-51.8717752522788,2.0403886886407174,7,0.7899971008300781,-1.0700035095214844,-2.3300018310546875,-0.9799995422363281,-0.15000152587890625,3,0.05384410972937381,-6.692244490742099,78.72000122070312,-1.2828276600827675,78.77999877929688,2.0698012775017745,79.1500015258789,0.05384410972937381
1816,2015-07-24,77.91999816894531,78.3499984741211,77.30000305175781,77.45999908447266,895800.0,0.008542531898343642,-1.6923265026654277,-0.27544885558956556,64.35231194336065,69.79856386326706,0.5672133910500321,-1.6154823983438007,-1.968737950381552,-0.9384481514833993,18.856431766209646,1.089996337890625,2.228899388680972,1.0974983215332088,-2.9098406042265736,5.104837247292991,-0.9061711413466753,3.101167784413093,1.6852000427246026,45.98761870898315,-28.7981039577722,2.003669462879888,7,0.13000106811523438,-1.7299995422363281,-3.1999969482421875,-1.6399955749511719,-1.1899948120117188,4,0.01386039343472567,1.3058815081649384,77.26000213623047,-6.692244490742099,78.72000122070312,-1.2828276600827675,78.77999877929688,0.01386039343472567
1817,2015-07-27,77.63999938964844,78.01000213623047,77.02999877929688,77.56999969482422,1381900.0,-0.00359341357644527,1.4197458768567095,0.15217355248536316,51.93800283489963,67.91965665452871,0.8293983886075864,-1.1777036366324296,-1.7242022106845099,-0.6712015529204365,19.416502442724287,0.9800033569335938,2.34708156068902,0.678999710083005,-3.234581272671605,4.592580692837615,-1.2777907812943,2.63579020146031,1.901694863891592,37.34567537846767,-33.31378681264342,1.9567904913773018,7,0.4099998474121094,-1.4500007629394531,-2.967498779296875,-1.3599967956542969,-2.2299957275390625,0,-0.011463155546689752,-1.6923265026654277,77.91999816894531,1.3058815081649384,77.26000213623047,-6.692244490742099,78.72000122070312,-0.011463155546689752
1818,2015-07-28,78.9800033569336,79.08000183105469,77.80999755859375,77.91000366210938,1087700.0,0.01725919600488579,1.0000120148262956,15.285776566757493,68.10674933933602,68.05398966581646,-0.498782691895272,-2.1847329677560197,-3.076769945173922,-2.0303462747384344,19.20413503368351,1.44000244140625,2.385814916916104,1.7365036010742188,-1.877727222736297,5.350734424884735,-0.07061181083103918,3.5436190129794767,0.49945701763914485,83.88165407231358,12.349040605536487,1.8071154119052546,7,-0.9300041198730469,-2.7900047302246094,-4.307502746582031,-2.700000762939453,-2.3700027465820312,1,-0.05013935864209529,1.4197458768567095,77.63999938964844,-1.6923265026654277,77.91999816894531,1.3058815081649384,77.26000213623047,-0.05013935864209529
1819,2015-07-29,79.5,79.66000366210938,78.69999694824219,79.08999633789062,1309400.0,0.006583902519178064,1.6301157978345386,0.3831811019130534,69.31540707163975,68.26922276342889,-0.9317803971893284,-2.302997912117519,-3.6016125441678213,-2.55787225742111,18.698442180561138,0.9600067138671875,2.293026122450229,1.9265003204345703,-1.1886738695758936,5.041674510445034,0.36891322542933835,3.4840874154398023,-3.0699996948242188,95.04633139882324,21.846681693463793,1.5575870950052293,7,-1.4500007629394531,-3.3100013732910156,-4.759998321533203,-3.2199974060058594,-2.5500030517578125,2,-0.036226380546138026,1.0000120148262956,78.9800033569336,1.4197458768567095,77.63999938964844,-1.6923265026654277,77.91999816894531,-0.036226380546138026
1820,2015-07-30,79.81999969482422,80.0999984741211,79.0,79.08000183105469,1000600.0,0.004025153394015435,-1.4444369092527445,1.8048567175288426,67.23236375660848,68.36714149208878,-1.2131865368596806,-2.328919086375322,-3.927030770775758,-2.890642533010123,18.97112218816877,1.0999984741210938,2.144210985014837,1.9840000152587862,-0.9447359711974741,4.9127360017150465,0.519632022030649,3.4483680084869235,-3.3253993225097673,90.87951768304957,18.47127432928569,1.4643679932281315,7,-1.5550003051757812,-3.4150009155273438,-5.212497711181641,-3.539997100830078,-4.0500030517578125,3,-0.034577826945412005,1.6301157978345386,79.5,1.0000120148262956,78.9800033569336,1.4197458768567095,77.63999938964844,-0.034577826945412005
1821,2015-07-31,80.22000122070312,80.41000366210938,79.93000030517578,80.22000122070312,1504500.0,0.005011294505239627,1.526300995823964,0.0,63.780674424493306,66.836460517192,-1.5312224897682398,-2.374984403512798,-4.325335401429939,-3.2878058314796874,19.6264498010675,0.5900039672851562,2.049292438942075,2.0820014953613253,-0.48237593567587567,4.646378926398526,0.7998127798427248,3.3641902108799258,-3.5811849243164033,94.37863411463036,24.21872620033463,1.2821887155185994,7,-1.7999992370605469,-3.6599998474121094,-5.604999542236328,-3.9399986267089844,-2.5500030517578125,4,-0.03876839395446097,-1.4444369092527445,79.81999969482422,1.6301157978345386,79.5,1.0000120148262956,78.9800033569336,-0.03876839395446097
1822,2015-08-03,80.61000061035156,81.05999755859375,80.22000122070312,80.33999633789062,788200.0,0.004861622833630452,-2.2941387667175297,100.0,64.44758793519125,65.33064066821213,-1.8912240008480694,-2.461145315709018,-4.718420109201844,-3.6554259240113254,21.066283928758327,0.839996337890625,1.9209286045412597,2.199000930786127,-0.18198629379715214,4.579988155369406,1.0085073184944946,3.3894945430777597,-3.7449130720214754,86.15394005408655,17.355206757411167,1.1904936122916387,8,-1.8650016784667969,-3.7250022888183594,-6.002498626708984,-4.329998016357422,-4.590003967285156,0,-0.048132951544968994,1.526300995823964,80.22000122070312,-1.4444369092527445,79.81999969482422,1.6301157978345386,79.5,-0.048132951544968994
1823,2015-08-04,81.52999877929688,81.73999786376953,80.5,80.5,1296500.0,0.011412953256164204,-1.4077656958312346,3.814749929358576,70.76324508703723,65.04424317239975,-2.6598202894613934,-3.2160317704824877,-5.610566702039989,-4.558485102105436,21.932597115374357,1.2399978637695312,1.8399156195926878,2.90949897766113,0.2093419849335021,5.609655970388758,1.5594204812973231,4.259577474024937,-4.329318439345698,93.09213745956296,24.309375573261335,1.3500784963638106,8,-2.4449996948242188,-4.305000305175781,-6.894998550415039,-5.249996185302734,-5.5800018310546875,1,-0.07506433470892637,-2.2941387667175297,80.61000061035156,1.526300995823964,80.22000122070312,-1.4444369092527445,79.81999969482422,-0.07506433470892637
1824,2015-08-05,83.23999786376953,83.36000061035156,81.87000274658203,82.12000274658203,1989900.0,0.02097386373206822,1.1911723457011747,1.0873751888832923,74.8888651529948,66.09168972728457,-4.0914956491695875,-4.602003225746017,-7.252282278807755,-6.227538325066931,23.120781625036052,1.8300018310546875,1.6418780606935144,4.263998031616211,1.110350821431382,7.41764524180104,2.6871744265237965,5.840821636708625,-5.5853857714365205,97.24764381231692,29.862018479538193,1.576823605092417,8,-3.0449981689453125,-5.204998016357422,-8.492496490478516,-6.959995269775391,-6.790000915527344,2,-0.07964917616010292,-1.4077656958312346,81.52999877929688,-2.2941387667175297,80.61000061035156,1.526300995823964,80.22000122070312,-0.07964917616010292
1825,2015-08-06,82.29000091552734,83.56999969482422,82.0999984741211,83.37000274658203,1632300.0,-0.01141274594692987,-1.0136910422959147,-0.964291553133515,68.35702496732745,66.53665784105866,-2.629476305109634,-3.355425808045183,-6.273614288851661,-5.250964864425725,23.984227753332615,1.470001220703125,1.4467217350125168,3.016500854492193,-0.2118290701169343,6.244830779101321,1.4023358921876223,4.630665816796764,-3.9507422010321136,64.83519247456519,-0.9935999303141045,1.6141649623045664,8,-1.9900016784667969,-3.924999237060547,-7.75,-6.009998321533203,-6.090003967285156,3,-0.06489250100710042,1.1911723457011747,83.23999786376953,-1.4077656958312346,81.52999877929688,-2.2941387667175297,80.61000061035156,-0.06489250100710042
1826,2015-08-07,81.87000274658203,82.77999877929688,81.77999877929688,82.2699966430664,1191300.0,-0.005103878530472339,-2.4482649759280206,0.37036409104395374,63.87757453460635,67.86327691880385,-1.7771303608374893,-2.704721403880825,-5.816983791410209,-4.782132923887531,24.771231000759503,1.0,1.3576932510599278,2.3620025634765653,-0.9071296506343032,5.631134777587434,0.7274364564211311,3.9965686705319996,-2.798440294840745,49.253799326335546,-12.969250142934122,1.6345661070554356,8,-1.1800041198730469,-3.3000030517578125,-7.3300018310546875,-5.590000152587891,-5.069999694824219,4,-0.07450843897486359,-1.0136910422959147,82.29000091552734,1.1911723457011747,83.23999786376953,-1.4077656958312346,81.52999877929688,-0.07450843897486359
1827,2015-08-10,81.7699966430664,82.66999816894531,81.52999877929688,82.37999725341797,974300.0,-0.0012215231484135058,-1.0917490270739423,1.525024795910582,65.68730661308206,67.59444994922008,-1.1506817288589986,-2.458245646056227,-5.66946893660716,-4.647908973108883,25.068900177757307,1.1399993896484375,1.4583992067420581,2.088996505737299,-1.2779374054726986,5.455930416947297,0.4055295501323002,3.772463461342298,-2.0686529772935103,41.367972941740746,-22.33093992775096,1.683466955604998,8,-0.6349983215332031,-3.1999969482421875,-7.2299957275390625,-5.489994049072266,-4.5099945068359375,0,-0.05014062177375356,-2.4482649759280206,81.87000274658203,-1.0136910422959147,82.29000091552734,1.1911723457011747,83.23999786376953,-0.05014062177375356
1828,2015-08-11,81.66000366210938,81.91000366210938,81.19000244140625,81.30999755859375,788400.0,-0.0013451508557247305,-1.4406972534009208,-0.5737799234559872,65.34450189062714,67.1532382624409,-0.6934787157063482,-2.218638583309371,-5.506462969240587,-4.495368087435054,24.897730072997298,0.720001220703125,1.5505478610834018,1.8245033264160213,-1.6106672604344112,5.259673913266454,0.10691803299080505,3.5420886198412376,-1.4170481522692882,19.747973239386955,-45.62391612041047,1.7175852934252147,8,-0.3750038146972656,-2.2900047302246094,-7.202505111694336,-5.380001068115234,-3.850006103515625,1,-0.06906694545814673,-1.0917490270739423,81.7699966430664,-2.4482649759280206,81.87000274658203,-1.0136910422959147,82.29000091552734,-0.06906694545814673
1829,2015-08-12,81.61000061035156,81.80000305175781,80.52999877929688,81.20999908447266,992000.0,-0.0006123322252680197,2.256394456018858,1.1428415729357397,76.62180851411533,68.19650990216387,-0.34944409649762065,-2.012711976851378,-5.388105543773193,-4.417365689122789,24.477240343388516,1.2700042724609375,1.8438660160888247,1.6100002288818303,-1.8346841366053468,5.054684594369007,-0.11234195386175827,3.3323424116254188,1.9599990844726562,35.526365322404565,-33.43358753701748,1.722342182743585,8,0.1399993896484375,-1.7600021362304688,-6.522500991821289,-5.329998016357422,-4.379997253417969,2,-0.06935429015781003,-1.4406972534009208,81.66000366210938,-1.0917490270739423,81.7699966430664,-2.4482649759280206,81.87000274658203,-0.06935429015781003
1830,2015-08-13,82.12000274658203,82.5,81.5,81.51000213623047,609600.0,0.006249260291829817,-2.174578570044565,1.524995708481947,76.18457815233492,69.5747214274796,-0.5575086877087756,-2.380114382629415,-5.826931007078201,-4.902026475242707,24.14164055104052,1.0,1.9182417679073325,1.9520023345947237,-1.5650276166271055,5.469032285816553,0.1934873589838162,3.7105173102056312,1.389196929931643,70.66684299045139,-1.149428020088692,1.7585149756109115,8,-0.22500228881835938,-2.2250022888183594,-7.032503128051758,-5.960002899169922,-4.060005187988281,3,-0.06904536786046123,2.256394456018858,81.61000061035156,-1.4406972534009208,81.66000366210938,-1.0917490270739423,81.7699966430664,-0.06904536786046123
1831,2015-08-14,82.25,82.4000015258789,81.7300033569336,82.06999969482422,653000.0,0.0015830156973950515,1.7916395136295,0.2950821722490432,79.28845915217696,71.22370711825579,-0.41266433793533963,-2.3485674582589695,-5.854404217297343,-5.009022267085271,24.213820978343218,0.6699981689453125,1.955281812096871,1.9029994964599553,-1.6571605939179648,5.463159586837875,0.12291945127098813,3.6830795416489224,1.1996156585693427,80.37391174142763,4.023954334847019,1.780080045188961,8,-0.21500015258789062,-2.25,-7.037500381469727,-6.375,-4.989997863769531,4,-0.07355626810647797,-2.174578570044565,82.12000274658203,2.256394456018858,81.61000061035156,-1.4406972534009208,81.66000366210938,-0.07355626810647797
1832,2015-08-17,83.0,83.0,81.86000061035156,81.86000061035156,610800.0,0.00911854103343468,1.0,6.3333192048488955,77.60990061863146,71.98444662176627,-0.8805941917389646,-2.946410402217282,-6.4459181461658375,-5.724400492296937,24.057778746407045,1.1399993896484375,2.035862244309854,2.4604995727539034,-1.2406948217050484,6.161693967212855,0.6099023755244275,4.311096769983379,0.39122332098389734,100.0,23.586437278954364,1.8505971972294757,8,-0.9500007629394531,-3.0,-7.787500381469727,-7.474998474121094,-5.370002746582031,0,-0.07469875841255647,1.7916395136295,82.25,-2.174578570044565,82.12000274658203,2.256394456018858,81.61000061035156,-0.07469875841255647
1833,2015-08-18,82.77999877929688,83.12999725341797,82.56999969482422,82.80000305175781,713400.0,-0.002650617116905174,-1.5454293244555417,-0.01754761681680074,73.49570764317147,71.82965134289701,-0.5192370182854802,-2.5416878582124127,-6.053824430643232,-5.501521907982649,23.660644350231983,0.55999755859375,2.1444906381047986,2.0404983520507756,-1.6925257235518245,5.773522427653376,0.17398631424947553,3.9070103898520756,0.5540000508532756,86.53851232588097,11.96625637479292,1.8665120378012967,8,-0.7299995422363281,-2.779998779296875,-7.277498245239258,-7.254997253417969,-4.959999084472656,1,-0.06668273404767122,1.0,83.0,1.7916395136295,82.25,-2.174578570044565,82.12000274658203,-0.06668273404767122
1834,2015-08-19,82.58999633789062,83.20999908447266,81.83000183105469,82.37999725341797,1029200.0,-0.002295269922784393,-1.106882232692498,-10.49771167048055,70.21895810292,72.03653280240728,-0.4818000613037583,-2.157505906534169,-5.684263881227949,-5.306843654686418,23.046300472883036,1.3799972534179688,2.2274773486649053,1.656996154785162,-2.0362577668975916,5.3502500764679155,-0.18963080605621485,3.5036231156265387,0.6879224912424604,63.7425100275283,-8.40483179821365,1.8466269608413743,8,-0.7199974060058594,-2.589996337890625,-6.684993743896484,-6.829994201660156,-4.379997253417969,2,-0.05787624399135505,-1.5454293244555417,82.77999877929688,1.0,83.0,1.7916395136295,82.25,-0.05787624399135505
1835,2015-08-20,81.41999816894531,82.18000030517578,81.3499984741211,81.9000015258789,725900.0,-0.014166342424312917,-1.6774134006029655,-2.2857402361489556,57.87400076894734,71.3694690506674,0.6166582236135696,-0.6955319543253609,-4.36942432298423,-4.150901047902181,24.375296837369163,1.2399978637695312,2.14814576633529,0.2789981842040987,-2.9871460274531216,3.545142395861319,-1.3540739216245186,1.912070290032716,1.8029622591910481,3.763423217962706,-62.86310582975384,1.6330721058286117,8,0.4500007629394531,-1.4199981689453125,-5.412496566772461,-5.659996032714844,-4.2299957275390625,3,-0.05146149479538853,-1.106882232692498,82.58999633789062,-1.5454293244555417,82.77999877929688,1.0,83.0,-0.05146149479538853
1836,2015-08-21,79.0,80.9800033569336,78.95999908447266,80.9800033569336,1309200.0,-0.02972240510155566,1.0404048966758246,4.124978145116427,41.658022649433455,68.69954861026201,2.8907239815152366,1.9073148267573572,-1.8339098804138132,-1.7401724831136676,25.42697786689286,2.4599990844726562,1.788853069615854,-2.195000076293951,-5.266851004469174,0.8768508518812723,-3.7309255403815627,-0.6590746122063393,4.209999084472656,0.9411980124080883,-60.6038883148431,1.535925464087611,8,2.0849990844726562,1.0,-2.967500686645508,-3.2150001525878906,-0.7600021362304688,4,-0.011898765081091778,-1.6774134006029655,81.41999816894531,-1.106882232692498,82.58999633789062,-1.5454293244555417,82.77999877929688,-0.011898765081091778
1837,2015-08-24,76.75,77.81999969482422,72.0,75.98999786376953,1984600.0,-0.02848101265822789,3.013790781065431,-0.3838388119742759,28.233148272962893,64.57606487496598,4.865400958912986,4.30809801692817,0.5281526937016991,0.487060876267833,27.81889540192323,7.0,1.4709474056753038,-4.400500106811521,-7.706082767257527,-1.094917446365514,-6.053291437034531,-2.74770877658851,6.2899990844726545,42.37288481655082,-14.554570858563551,1.6527913302230046,8,0.8549995422363281,1.0349998474121094,-0.3175010681152344,-0.9650001525878906,2.3000030517578125,0,0.006644978973686877,1.0404048966758246,79.0,-1.6774134006029655,81.41999816894531,-1.106882232692498,82.58999633789062,0.006644978973686877
1838,2015-08-25,75.0199966430664,78.4800033569336,74.93000030517578,78.26000213623047,1593700.0,-0.022540760350926337,-1.0760262879629505,-4.263153139587412,12.636358087713077,57.466570383143505,6.207223415991706,6.035668052997423,2.3778943092977443,2.190074048686384,29.337975016523764,3.5500030517578125,1.169536617637661,-5.9325031280517635,-10.13752765049135,-1.727478605612177,-8.03501538927155,-3.8299908668319773,7.35760249633789,26.9402041901101,-23.85896177763391,2.10251226121979,8,2.585002899169922,2.765003204345703,1.792501449584961,0.9050025939941406,4.200004577636719,1,0.03479073216664541,3.013790781065431,76.75,1.0404048966758246,79.0,-1.6774134006029655,81.41999816894531,0.03479073216664541
1839,2015-08-26,76.62000274658203,76.68000030517578,73.80999755859375,76.31999969482422,3405900.0,0.021327728273945468,12.666739327883741,-0.09259337750839468,25.665263033811613,51.853313147752026,4.274452586469664,4.4362877593915755,0.8932194314838284,0.5631661441065461,30.64150161752277,2.8700027465820312,0.8689815128680181,-4.188497161865229,-8.782237846903655,0.4052435231731977,-6.485367504384442,-1.8916268193460155,5.13494044445801,45.38312974541955,-3.4901849407698933,2.2968703425192105,8,0.9849967956542969,1.1649971008300781,0.4149971008300781,-0.49500274658203125,2.9499969482421875,2,0.015661666734875235,-1.0760262879629505,75.0199966430664,3.013790781065431,76.75,1.0404048966758246,79.0,0.015661666734875235
1840,2015-08-27,77.05999755859375,77.6500015258789,75.69000244140625,77.20999908447266,2228000.0,0.005742558029748324,2.805799785193141,-0.5,29.39159041089532,46.30921662094295,3.3986144435307892,3.9831361010117234,0.5583157943357833,0.08817629596654797,31.504422104383057,1.9599990844726562,0.5634988308145523,-3.610502243041992,-8.486434772290352,1.2654302862063673,-6.048468507666172,-1.1725359784178124,4.109649040983882,56.34739050166224,7.211470052335166,2.4379662646241784,8,0.5450019836425781,0.7250022888183594,0.1250019073486328,-0.93499755859375,5.510002136230469,3,0.014923456557398573,12.666739327883741,76.62000274658203,-1.0760262879629505,75.0199966430664,3.013790781065431,76.75,0.014923456557398573
1841,2015-08-28,77.11000061035156,77.16999816894531,76.33000183105469,76.7300033569336,1007800.0,0.0006488846787178204,2.360036621652552,-2.5332892528355626,29.94838669859368,41.013492852049865,2.8416576159100373,3.887507852142477,0.5942299134560471,0.01125697682647342,32.21047180191725,0.839996337890625,0.1463330251865358,-3.4049991607666072,-8.5332595813516,1.7232612598183863,-5.969129371059111,-0.8408689504741034,3.5094671932514103,78.85799325835023,27.55228143118574,2.564130210292499,8,0.4949989318847656,0.6749992370605469,0.009998321533203125,-0.9850006103515625,4.849998474121094,4,0.0010375026640052631,2.805799785193141,77.05999755859375,12.666739327883741,76.62000274658203,-1.0760262879629505,75.0199966430664,0.0010375026640052631
1842,2015-08-31,76.7300033569336,77.05000305175781,76.44000244140625,76.87999725341797,1166100.0,-0.004927989241475306,1.4897704979291875,-0.3947236332242456,29.268303638173137,36.0993368514945,2.5018164082863024,4.176028544853281,1.0629805499684721,0.35866165709217057,32.547374117516945,0.6699981689453125,-0.3455728189399423,-3.590996551513669,-8.99050851255852,1.8085154095311822,-6.290752532036095,-0.8912405709912434,3.3722963784532,62.5268131225423,6.930626345399354,2.6997559805224283,8,0.8749961853027344,1.0549964904785156,0.3899955749511719,-0.6050033569335938,6.379997253417969,0,0.01967932283036311,2.360036621652552,77.11000061035156,2.805799785193141,77.05999755859375,12.666739327883741,76.62000274658203,0.01967932283036311
1843,2015-09-01,75.41000366210938,76.29000091552734,75.08999633789062,75.5199966430664,1820200.0,-0.017203175251848113,-2.199979655154875,0.7333163784333673,26.443787146908704,31.23542896749324,2.9797986619765027,5.284989249590566,2.455645925884326,1.642852230218793,32.66423883090921,1.6400070190429688,-0.9509584218534428,-4.604996490478513,-10.395523301946639,1.1855303209896135,-7.500259896212569,-1.7097330847444567,4.206158089154215,41.666782564467326,-15.787821357196556,2.8952634057340623,9,1.6799964904785156,2.3749961853027344,1.7099952697753906,0.714996337890625,8.189994812011719,1,0.04826944984591486,1.4897704979291875,76.7300033569336,2.360036621652552,77.11000061035156,2.805799785193141,77.05999755859375,0.04826944984591486
1844,2015-09-02,76.61000061035156,76.62000274658203,75.66000366210938,76.08999633789062,1113700.0,0.01591296764311312,2.5554959027974005,-4.727613234376084,30.10829334556975,28.150350364895733,0.9413234408340827,3.755361365904605,1.3576192529564821,0.4235602187791869,31.919478582482807,1.2099990844726562,-1.6026190442902362,-3.0734996795654297,-8.845738541923552,2.6987391827926928,-5.959619110744484,-0.18738024838637557,2.5491914358362067,59.375046566034364,3.443332523079512,2.886119431179061,9,-0.11999893188476562,1.1749992370605469,0.5099983215332031,-0.4850006103515625,7.089996337890625,2,0.03406866713950785,-2.199979655154875,75.41000366210938,1.4897704979291875,76.7300033569336,2.360036621652552,77.11000061035156,0.03406866713950785
1845,2015-09-03,76.94999694824219,77.5,76.70999908447266,76.73999786376953,1116700.0,0.004438015078734869,-4.851931391110232,0.4038410751489187,31.152190711020623,26.983035705072087,-0.1111075970865869,3.1566353512036187,1.1201659961560892,0.06525158635307093,30.835905522023538,0.8899993896484375,-2.24293185285498,-2.466503143310547,-8.225092790431574,3.2920865038104807,-5.345797966871061,0.41279168024996693,1.779643575174319,77.17833128616834,23.332997047306378,2.8792948235605156,9,-1.7099952697753906,0.8350028991699219,0.17000198364257812,-0.8249969482421875,7.0800018310546875,3,0.0340481202142775,2.5554959027974005,76.61000061035156,-2.199979655154875,75.41000366210938,1.4897704979291875,76.7300033569336,0.0340481202142775
1846,2015-09-04,75.7699966430664,76.30000305175781,75.30000305175781,76.19000244140625,1107200.0,-0.015334637452545596,2.1249657277051273,-2.0000363306085376,25.051744572677492,26.62954640504038,0.6286418260398818,4.064601037726092,2.3824075155444007,1.2219678500516409,30.217153920912647,1.649993896484375,-2.9283612884108265,-3.341503143310547,-9.198271487661401,2.5152652010403074,-6.269887315485974,-0.41311897113511975,2.555865448945113,28.21573742259817,-18.973782082992823,2.9283841721754302,9,0.3750038146972656,2.015003204345703,1.56500244140625,0.5700035095214844,7.8300018310546875,4,0.08974532602648688,-4.851931391110232,76.94999694824219,2.5554959027974005,76.61000061035156,-2.199979655154875,75.41000366210938,0.08974532602648688
1847,2015-09-08,77.66999816894531,77.7699966430664,76.52999877929688,76.6500015258789,1320100.0,0.02507590880370958,1.032794061548275,-2.4285299086301793,34.19913052258292,29.025410008914804,-1.2595936960699703,1.9412159259852046,0.5826181876545604,-0.6959345792211167,29.518604575864433,2.0,-3.4407336715459564,-1.236501693725586,-6.9875302578172835,4.514526870366112,-4.112015975771442,1.63901258832027,0.27631219754552205,96.26871407708535,51.823556068480926,2.8755142820458492,9,-1.8800010681152344,0.11500167846679688,-0.17999649047851562,-1.1749954223632812,5.1300048828125,1,0.055233694047421844,2.1249657277051273,75.7699966430664,-4.851931391110232,76.94999694824219,2.5554959027974005,76.61000061035156,0.055233694047421844
1848,2015-09-09,76.0199966430664,78.23999786376953,75.80999755859375,78.05999755859375,1297900.0,-0.021243743591829012,1.0249989668534807,-2.000007479823177,31.36698605114509,29.658934788618524,0.6114787732167315,3.317086315463513,2.3653713360756967,0.9484242527599065,29.244854008681077,2.4300003051757812,-3.675985209370694,-2.6045028686523466,-8.34012927950738,3.131123542202687,-5.472316074079856,0.263310336775163,-4.019996643066406,24.489621150587386,-16.791043549659644,2.867813205427514,9,0.6450004577636719,1.7650032043457031,1.7950019836425781,0.8000030517578125,6.9600067138671875,2,0.09326498658733917,1.032794061548275,77.66999816894531,2.1249657277051273,75.7699966430664,-4.851931391110232,76.94999694824219,0.09326498658733917
1849,2015-09-10,75.94999694824219,76.37000274658203,75.3499984741211,75.76000213623047,1001300.0,-0.0009208063393225663,-1.0198061684657396,-0.09313466997273614,33.45432055459655,30.110349249029774,0.6441864793494148,3.1002633364915653,2.583908617664221,0.9993835716499575,29.70135012307572,1.0200042724609375,-3.5613001689139736,-2.3915023803710938,-8.065091500099228,3.282086739357041,-5.228296940235168,0.4452921794929807,-3.825196990966802,22.108674948293896,-22.929654267642107,2.836794559864068,9,0.7150001525878906,1.8350028991699219,2.2050018310546875,1.2100028991699219,8.180000305175781,3,0.10072418476977907,1.0249989668534807,76.0199966430664,1.032794061548275,77.66999816894531,2.1249657277051273,75.7699966430664,0.10072418476977907
1850,2015-09-11,76.44999694824219,76.47000122070312,75.58000183105469,75.6500015258789,997800.0,0.006583278737203102,1.1190361577097392,4.210617194715496,41.27309053652239,31.368649675466294,0.054264780120234946,2.2700894607067426,2.187481502173654,0.46070333709130296,29.742302036514822,0.8899993896484375,-3.076809118901295,-1.6080020904541072,-7.0484724457063805,3.832468264798166,-4.328237268080244,1.1122330871720294,-4.202893032836926,39.115507680011206,-11.025725379362925,2.720235177626135,9,0.21500015258789062,1.3350028991699219,2.6650028228759766,1.5200042724609375,8.450004577636719,4,0.09483322811521311,-1.0198061684657396,75.94999694824219,1.0249989668534807,76.0199966430664,1.032794061548275,77.66999816894531,0.09483322811521311
1851,2015-09-14,76.19999694824219,76.5199966430664,75.91999816894531,76.43000030517578,913900.0,-0.0032701113143176475,1.9268501460764063,-0.2875058412886121,47.819179123170244,33.4298580626882,0.18059762543845181,2.1540374300465146,2.552857582904693,0.6762442698269808,29.773688146565735,0.5999984741210938,-2.8574735961336017,-1.555501937866211,-6.67806465737219,3.5670607816397677,-4.116783297619193,1.0057794218867713,-3.8330351538696448,29.411718118891862,-20.815251866628913,2.561281359752987,9,0.4650001525878906,1.4050025939941406,3.1325035095214844,1.8750038146972656,8.530006408691406,0,0.10275593365670477,1.1190361577097392,76.44999694824219,-1.0198061684657396,75.94999694824219,1.0249989668534807,76.0199966430664,0.10275593365670477
1852,2015-09-15,76.80000305175781,77.04000091552734,76.04000091552734,76.4000015258789,1048900.0,0.007874096162013844,1.272734366194741,-1.7391116860715825,57.752638885842885,36.90861936701422,-0.45643368478982893,1.123320575693839,2.0463076654949077,0.042682878935877966,29.333715080710164,1.0,-2.7045587887415508,-0.6454959869384709,-5.144133537890809,3.8531415640138675,-2.89481476241464,1.6038227885376983,-4.315580535997327,50.173179372647155,-2.87550734527224,2.2493187754761714,9,-0.030002593994140625,0.8049964904785156,2.829996109008789,1.2749977111816406,8.019996643066406,1,0.08854160354369478,1.9268501460764063,76.19999694824219,1.1190361577097392,76.44999694824219,-1.0198061684657396,75.94999694824219,0.08854160354369478
1853,2015-09-16,77.26000213623047,77.44999694824219,76.80999755859375,76.80999755859375,971100.0,0.005989571174400243,-1.8444127969075836,1.1250071525300882,53.094775707526985,39.462672962787245,-0.7000287913749617,0.24092587618778794,1.6164359808285695,-0.4471002956699692,28.69917229142662,0.649993896484375,-2.5502857194074124,0.09050292968750284,-3.642233264182096,3.8232391235571015,-1.7758651672473036,1.9568710266223093,-4.660468113509808,90.95262142553524,35.408575746636195,1.8663680969348027,9,-0.4900016784667969,0.3449974060058594,2.592496871948242,0.8149986267089844,12.339996337890625,2,0.07170593790249713,1.272734366194741,76.80000305175781,1.9268501460764063,76.19999694824219,1.1190361577097392,76.44999694824219,0.07170593790249713
1854,2015-09-17,77.80999755859375,78.72000122070312,77.11000061035156,77.27999877929688,789300.0,0.007118760123685952,-2.701171600954118,1.177763084278521,53.58851779438155,41.955598194271786,-1.1866977352978267,-0.7225834837864369,1.1425879698671793,-0.998117160796653,28.56086180615323,1.6100006103515625,-2.3307807380330843,0.8794982910156222,-1.876138884833992,3.6351354668652363,-0.4983202969091849,2.257316878940429,-5.097654259052106,71.01898601925329,14.933106511811559,1.3778185879248037,9,-0.7999954223632812,-0.20499801635742188,2.5175018310546875,0.2650032043457031,12.080001831054688,3,0.06644397841609795,-1.8444127969075836,77.26000213623047,1.272734366194741,76.80000305175781,1.9268501460764063,76.19999694824219,0.06644397841609795
1855,2015-09-18,77.2300033569336,78.12999725341797,77.0,77.20999908447266,1453200.0,-0.007453980463415388,-4.136322652240255,0.0377439972361375,50.54646118697665,44.78834448474947,-0.6289482831014652,-0.4981272602224749,1.7867900603834954,-0.4067199666510817,28.924144715415206,1.1299972534179688,-1.929936129885533,0.5090038299560575,-1.275466998362461,2.293474658274576,-0.3832315842032017,1.4012392441153168,-4.277353740545493,46.78584857848186,-6.154328284951234,0.8922354141592598,9,-0.19500350952148438,0.3749961853027344,3.569995880126953,0.8449974060058594,12.649993896484375,4,0.08934343644392584,-2.701171600954118,77.80999755859375,-1.8444127969075836,77.26000213623047,1.272734366194741,76.80000305175781,0.08934343644392584
1856,2015-09-21,78.05999755859375,78.22000122070312,77.5,77.5,880600.0,0.010747043449217175,-1.5714441416893732,27.993897787948132,55.818004994156134,47.190441648257604,-1.2292094610311466,-1.4779290665407103,1.004892198675023,-1.2052002920434006,30.28719967214161,0.9899978637695312,-1.6208280185107071,1.3859981536865291,-0.18213778258414948,2.9541340899572077,0.6019301855511969,2.1700661218218613,-4.8766538780330535,75.37300048680086,22.66869871762802,0.7840679681353389,9,-1.0249977111816406,-0.4549980163574219,2.835002899169922,0.015003204345703125,12.430000305175767,0,0.08762495748415677,-4.136322652240255,77.2300033569336,-2.701171600954118,77.80999755859375,-1.8444127969075836,77.26000213623047,0.08762495748415677
1857,2015-09-22,77.26000213623047,77.5,76.55999755859375,77.2699966430664,1058900.0,-0.010248468452266901,3.0,-0.01784741144414169,58.47846807641716,50.202828539954496,-0.5514823150679149,-0.6722322107956984,1.8082508243295194,-0.36652662609891706,28.92085948712247,1.5,-1.3562424511914912,0.5605026245117131,-1.0292743870731584,2.1502796360965846,-0.2343858812807298,1.355391130304156,-3.8551921540640706,32.40756439056782,-20.796797618700758,0.7948885057924363,9,-0.22500228881835938,0.3449974060058594,3.757497787475586,0.8149986267089844,13.669998168945312,1,0.09668652619930662,-1.5714441416893732,78.05999755859375,-4.136322652240255,77.2300033569336,-2.701171600954118,77.80999755859375,0.09668652619930662
1858,2015-09-23,77.62999725341797,77.7300033569336,76.77999877929688,77.18000030517578,656600.0,0.004788960742391657,1.9230498368506304,-45.02442748091603,55.0595177274045,52.60340600359982,-0.7477116631340834,-0.8818814763891112,1.4376056996339912,-0.717493653959167,27.85513736380622,0.9500045776367188,-0.8551712611413365,0.7999977111816463,-0.6297315969023174,2.22972701926561,0.08513305713967156,1.514862365223621,-4.012579621710103,49.53693892256178,-2.767619245227756,0.7148646540419786,9,-0.4799957275390625,-0.024997711181640625,3.3950023651123047,0.4450035095214844,12.450004577636719,2,0.09261886765157246,3.0,77.26000213623047,-1.5714441416893732,78.05999755859375,-4.136322652240255,77.2300033569336,0.09261886765157246
1859,2015-09-24,77.81999969482422,77.97000122070312,77.08000183105469,77.30000305175781,781200.0,0.002447538942787819,1.1707310265261122,1.1555559323183344,54.380685079171414,54.0598053972275,-0.7203065292849402,-1.0301921509834102,1.2572071742172568,-0.890363355206091,26.349809247240007,0.8899993896484375,-0.605098997066392,0.9300003051757812,-0.561985303088548,2.4219859134401105,0.18400750104362373,1.6759931093079388,-3.9984787195565445,75.9035756962956,25.6405583775353,0.7459928041321634,9,-0.5,-0.21500015258789062,3.2049999237060547,0.2550010681152344,11.550003051757812,3,0.15137495278196922,1.9230498368506304,77.62999725341797,3.0,77.26000213623047,-1.5714441416893732,78.05999755859375,0.15137495278196922
1860,2015-09-25,78.20999908447266,79.2699966430664,78.05999755859375,78.4800033569336,870300.0,0.0050115573268805225,-3.2455562694078597,-0.5192423375441995,63.347957756119385,55.78522524533296,-0.9324522435758951,-1.4014731188408973,0.8673567754935334,-1.2508886880649328,25.082231447403736,1.4499969482421875,-0.11383483619172807,1.2624996185302706,-0.34150685566179106,2.8665060927223323,0.46049638143423977,2.0645028556263014,-4.192538899387557,60.88568573077519,7.510228106545277,0.8020032370960328,9,-0.5550003051757812,-1.1199989318847656,2.7250003814697266,-0.13499832153320312,10.930000305175781,4,0.14934152208032248,1.1707310265261122,77.81999969482422,1.9230498368506304,77.62999725341797,3.0,77.26000213623047,0.14934152208032248
1861,2015-09-28,77.19000244140625,78.25,76.80000305175781,77.9800033569336,1267600.0,-0.013041767740781252,1.1804560447440127,2.925883017801639,47.09444955535112,54.600981986389435,0.2712721711737345,-0.3954505892742475,1.8785545720420487,-0.20657087569267674,23.99145636400096,1.4499969482421875,0.3172967851549515,0.2385028839111385,-1.3676075344247636,1.8446133022470406,-0.5645523252568125,1.0415580930790895,-2.857390068842278,23.247420503652823,-23.681900937900107,0.8030552091679476,9,0.7249946594238281,-0.7000007629394531,3.744997024536133,0.8849983215332031,11.040000915527344,0,0.1643994612080042,-3.2455562694078597,78.20999908447266,1.1707310265261122,77.81999969482422,1.9230498368506304,77.62999725341797,0.1643994612080042
1862,2015-09-29,78.23999786376953,78.43000030517578,77.0,77.12000274658203,1727600.0,0.013602738556204974,-1.102940681484141,-1.4177136952301854,64.49092039107259,55.867220284561164,-0.6179645578641271,-1.398207567830724,0.8163056182033017,-1.2295650410846264,22.80124643157632,1.4300003051757812,0.5775452658789675,1.21299858093262,-0.48840757796804724,2.9144047398332873,0.3622955014822935,2.0637016603829466,-3.61114243497542,58.63455168842629,8.500482404848483,0.8507030794503315,9,-0.3250007629394531,-2.604999542236328,2.302501678466797,-0.16499710083007812,9.94000244140625,1,0.15656953392725703,1.1804560447440127,77.19000244140625,-3.2455562694078597,78.20999908447266,1.1707310265261122,77.81999969482422,0.15656953392725703
1863,2015-09-30,79.05000305175781,79.18000030517578,78.5199966430664,79.06999969482422,1379400.0,0.010352827327509084,4.500079473567092,-0.017854223433242507,68.45246420987428,57.51876988628258,-1.2821921240985148,-2.0253728921299796,0.015134707869620456,-2.019719776493659,20.93987288037132,0.94000244140625,0.7716408948966489,1.8410037994384822,0.0898773353934672,3.5921302634834973,0.9654405674159676,2.716567031460997,-4.142679150107369,91.09335376080705,35.8687160650285,0.8755632320225087,9,-1.1350059509277344,-2.5100059509277344,-1.3550033569335938,-1.2650032043457031,8.649993896484375,2,0.1502845894343554,-1.102940681484141,78.23999786376953,1.1804560447440127,77.19000244140625,-3.2455562694078597,78.20999908447266,0.1502845894343554
1864,2015-10-01,79.22000122070312,79.31999969482422,78.38999938964844,78.94999694824219,1149900.0,0.002150514388139957,2.9574378287124214,-13.5024799694773,67.16240541225321,59.364985911313305,-1.375830986216286,-2.0973425297044344,-0.14193744961747257,-2.1664420450097737,19.176136128531862,0.9300003051757812,0.7962397300025259,1.8805019378662138,-0.06130041949950282,3.8223042952319304,0.9096007591833626,2.851403116549065,-4.050916954567725,96.0318012963933,37.167940303978696,0.9709011786828581,10,-1.2800025939941406,-2.6550025939941406,-1.5250015258789062,-1.4350013732910156,7.040000915527344,3,0.1370865998865125,4.500079473567092,79.05000305175781,-1.102940681484141,78.23999786376953,1.1804560447440127,77.19000244140625,0.1370865998865125
1865,2015-10-02,79.56999969482422,79.66999816894531,78.01000213623047,78.48999786376953,1031000.0,0.004418056914011093,1.5937462747061488,3.999943486860695,70.62431421621041,61.01013138043045,-1.51870201845378,-2.3620989142593913,-0.4276090577870235,-2.4811531226444856,17.994590031242996,1.6599960327148438,0.8763760940138638,2.0995002746581974,-0.07162759988580092,4.270628149202196,1.0139363373861983,3.1850642119301966,-4.06884219439371,96.51572668112797,32.52490443904672,1.0855639372719974,10,-1.4550018310546875,-2.19000244140625,-1.875,-1.7849998474121094,6.3300018310546875,4,0.1231620345525184,2.9574378287124214,79.22000122070312,4.500079473567092,79.05000305175781,-1.102940681484141,78.23999786376953,0.1231620345525184
1866,2015-10-05,82.56999969482422,82.69000244140625,80.44000244140625,80.44000244140625,1659700.0,0.037702651897774775,-1.1126787805847778,1.9722163353537066,77.2942926621179,63.10077855661942,-4.259625786862728,-5.087371381560956,-3.348372549129877,-5.448021563794896,16.589695635296476,3.1200027465820312,0.9949671372365003,4.759500122070307,1.744040884728733,7.774959359411881,3.251770503399527,6.267229740741087,-6.65195812754223,97.89098954143202,30.824148884925606,1.5077296186707843,10,-2.8349990844726562,-3.6800003051757812,-4.875,-4.784999847412109,4.569999694824219,0,0.07956884727027624,1.5937462747061488,79.56999969482422,2.9574378287124214,79.22000122070312,4.500079473567092,79.05000305175781,0.07956884727027624
1867,2015-10-06,81.95999908447266,83.27999877929688,81.9000015258789,82.7699966430664,1219900.0,-0.007387678486206917,-1.9677594014569797,-0.3802810343036646,71.92168746726183,64.97435297215912,-3.2551305427009396,-4.3631991718546885,-2.6555634267930373,-4.818478831288942,16.122160894254637,1.3799972534179688,1.2020601710032963,3.934999465942383,0.3966345858303839,7.473364346054382,2.1658170258863834,5.704181905998382,-5.229322212295756,74.95255150568441,10.456540364004752,1.769182440056002,10,-1.9199981689453125,-2.7750015258789062,-4.2649993896484375,-4.174999237060547,6.5200042724609375,1,0.07650078504757807,-1.1126787805847778,82.56999969482422,1.5937462747061488,79.56999969482422,2.9574378287124214,79.22000122070312,0.07650078504757807
1868,2015-10-07,83.11000061035156,83.11000061035156,81.83999633789062,82.04000091552734,1526800.0,0.014031253522753806,1.3738404386546592,-1.320991259136463,73.40995543669612,67.08871634521743,-3.9627741269323025,-5.222564477081335,-3.7508849325195115,-5.938060849577894,15.35429234092613,1.2700042724609375,1.3216925342168366,4.730500793457026,0.6576403228929024,8.803361264021149,2.694070558174957,6.766931028739094,-5.462418671177872,96.77422623847447,31.735863234926754,2.0364302352820625,10,-3.0699996948242188,-3.9250030517578125,-5.415000915527344,-5.325000762939453,3.7099990844726562,2,0.061003485231508225,-1.9677594014569797,81.95999908447266,-1.1126787805847778,82.56999969482422,1.5937462747061488,79.56999969482422,0.061003485231508225
1869,2015-10-08,83.5999984741211,83.79000091552734,82.48999786376953,82.94000244140625,1056600.0,0.005895774999049808,1.5000036679749111,0.6168188980869466,78.36155919822602,68.75689428322927,-3.963456276650092,-5.3862116929312265,-4.196145185336022,-6.393522955473941,14.490307435478364,1.3000030517578125,1.5056964679570086,4.83799858093262,0.31393636733770336,9.362060794527537,2.575967474135169,7.100029687730071,-5.163878177330162,96.7127598350572,28.15251483770193,2.262031106797456,10,-3.3049964904785156,-4.054996490478516,-6.162498474121094,-5.814998626708984,3.2600021362304688,3,0.049043044843957384,1.3738404386546592,83.11000061035156,-1.9677594014569797,81.95999908447266,-1.1126787805847778,82.56999969482422,0.049043044843957384
1870,2015-10-09,83.69999694824219,84.18000030517578,83.37000274658203,83.41999816894531,1146100.0,0.0011961540184961539,-3.26326145444324,0.4242431248338285,76.85717898004293,72.06386421930614,-3.579192265486924,-5.180833279396509,-4.2596377897873765,-6.460129378936415,13.705561503121617,0.80999755859375,1.7470121947034727,4.575497055053717,-0.3155095603696765,9.46650367047711,2.129993747342027,7.021000362765406,-4.407255752453423,87.16567831271968,18.663031071060445,2.4455033077116943,10,-3.109996795654297,-3.9599952697753906,-6.562496185302734,-5.914997100830078,4.319999694824219,4,0.030585487232112074,1.5000036679749111,83.5999984741211,1.3738404386546592,83.11000061035156,-1.9677594014569797,81.95999908447266,0.030585487232112074
1871,2015-10-12,84.02999877929688,84.30000305175781,83.61000061035156,83.69000244140625,975800.0,0.003942674349901809,-1.760009765625,1.2142779291553134,83.7487667829713,74.2036249295171,-3.1702960287426123,-5.158640153154209,-4.561441646743262,-6.75320381095581,12.931272252703534,0.69000244140625,2.0251401603445913,4.513998794555661,-0.6379042272809841,9.665901816392307,1.9380472836373457,7.089950305473977,-3.8575509438184525,89.02424652181195,15.296695833580586,2.5759515109183218,10,-2.8749961853027344,-4.2299957275390625,-7.517498016357422,-6.244998931884766,3.1300048828125,0,0.02225398992916272,-3.26326145444324,83.69999694824219,1.5000036679749111,83.5999984741211,1.3738404386546592,83.11000061035156,0.02225398992916272
1872,2015-10-13,83.5999984741211,84.01000213623047,83.30000305175781,83.83999633789062,1153400.0,-0.00511722374654755,1.4482327716612078,-0.7058836729198457,79.58376306978516,75.44043591395166,-2.1233111156793427,-4.419680033561036,-4.120231396994257,-6.293032131041599,12.387095083174412,0.7299957275390625,2.1990350901135116,3.7439987182617216,-1.5488048365070455,9.036802273030489,1.097596940877338,6.390400495646105,-2.602039595386799,71.54460702522655,-5.026314843283487,2.6464017773843813,10,-2.444995880126953,-3.7749977111816406,-6.634998321533203,-5.814998626708984,5.1699981689453125,1,0.042344509331817326,-1.760009765625,84.02999877929688,-3.26326145444324,83.69999694824219,1.5000036679749111,83.5999984741211,0.042344509331817326
1873,2015-10-14,82.80000305175781,83.63999938964844,82.63999938964844,83.5199966430664,951800.0,-0.009569323408671226,1.0833353201567206,3.0,73.27106695406458,76.11917608526402,-0.8218658506742997,-3.3553938787258346,-3.347749750368905,-5.457151580878715,11.91646041355329,1.0,2.649665735909821,2.6670032501220646,-2.6336178899939426,7.967624390238072,0.0166926800640681,5.317313820180061,-1.1416353384188085,17.127309360523686,-57.068985906835834,2.650310570058003,10,-1.6450004577636719,-2.9750022888183594,-6.012504577636719,-5.015003204345703,6.519996643066406,2,0.06859903497376973,1.4482327716612078,83.5999984741211,-1.760009765625,84.02999877929688,-3.26326145444324,83.69999694824219,0.06859903497376973
1874,2015-10-15,82.9800033569336,83.52999877929688,82.44999694824219,83.41999816894531,867800.0,0.002173916649052199,2.272752494017825,0.6111093450318424,72.7359805199339,76.35380567456663,-0.4608875828822221,-3.297263424007326,-3.608866302028133,-5.589956198113228,12.179472758470045,1.0800018310546875,2.9010650310691233,2.588503265380865,-2.7393069505851457,7.916313481346876,-0.07540184260213323,5.252408373363863,-0.793308575910828,28.648900546015405,-45.28002939862068,2.6639051079830054,10,-0.6100006103515625,-3.1550025939941406,-5.7550048828125,-5.195003509521484,4.899993896484375,3,0.04627616513068955,1.0833353201567206,82.80000305175781,1.4482327716612078,83.5999984741211,-1.760009765625,84.02999877929688,0.04627616513068955
1875,2015-10-16,84.12999725341797,84.1500015258789,82.98999786376953,83.05999755859375,1067700.0,0.013858687032558326,1.090081173405915,-2.4318461618491094,82.67421369370172,76.95157467807596,-1.001322158971405,-4.114789874733987,-4.797659930065834,-6.700437561488897,12.520799233131843,1.1699981689453125,3.099650258912078,3.3934974670410156,-1.9658469881603509,8.752841922242382,0.7138252394403253,6.073169694641706,-1.6800003051757812,90.81052770492074,10.038192710181349,2.6796722276006846,10,-1.05999755859375,-4.189994812011719,-6.904998779296875,-6.344997406005859,5.010002136230469,4,0.03244982106335059,2.272752494017825,82.9800033569336,1.0833353201567206,82.80000305175781,1.4482327716612078,83.5999984741211,0.03244982106335059
1876,2015-10-19,84.9000015258789,84.97000122070312,83.81999969482422,84.12999725341797,993700.0,0.009152553162952382,1.5274657097823536,0.7196303664249503,82.2050581280381,78.0941714181622,-1.5712966946600346,-4.580951797154,-5.5847765157412255,-7.41998303004155,13.086869969549555,1.1500015258789062,3.3604865874115717,3.8215015411376925,-1.6895213182825444,9.33252440055793,1.065990111427567,6.577012970847818,-2.4500045776367188,97.22223904184655,13.085771483832616,2.755511429710122,10,-1.4950027465820312,-4.4550018310546875,-7.6750030517578125,-7.115001678466797,4.540000915527344,0,0.03674905843478071,1.090081173405915,84.12999725341797,2.272752494017825,82.9800033569336,1.0833353201567206,82.80000305175781,0.03674905843478071
1877,2015-10-20,84.7300033569336,85.69999694824219,84.58000183105469,84.79000091552734,1200300.0,-0.002002334109422743,-5.222184546263723,-0.07791847492222025,79.27838432841983,78.74621907279817,-1.0806991716621894,-4.029205147271526,-5.430994883540151,-7.194413842815067,13.31886920991765,1.1199951171875,3.5919653038968136,3.278003311157221,-2.155354218074635,8.711360840389077,0.5613245465413002,5.994682075773142,-1.776005554199216,70.15404334435095,-12.561177239795299,2.716678764615926,10,-0.6550064086914062,-3.860004425048828,-7.595005035400391,-6.945003509521484,5.05999755859375,1,0.028679336821682444,1.5274657097823536,84.9000015258789,1.090081173405915,84.12999725341797,2.272752494017825,82.9800033569336,0.028679336821682444
1878,2015-10-21,84.81999969482422,85.68000030517578,84.6500015258789,84.77999877929688,1487500.0,0.001062154305736307,-5.866763307138679,-0.6667090539165819,79.10605903192216,78.82894127654217,-1.0086988262267766,-3.744930444979204,-5.5329503976825265,-7.224877578513997,13.721176749036982,1.029998779296875,3.473204679240638,3.0084995269775447,-2.310333669722425,8.327332723677515,0.34908292862755275,5.667916125327537,-1.3168020629882733,72.92316143329327,-7.772684605609356,2.659416598349986,10,-0.7450027465820312,-3.69000244140625,-7.632499694824219,-7.034999847412109,5.75,2,0.04656916956441837,-5.222184546263723,84.7300033569336,1.5274657097823536,84.9000015258789,1.090081173405915,84.12999725341797,0.04656916956441837
1879,2015-10-22,89.5999984741211,90.12000274658205,85.63999938964844,85.63999938964844,2486800.0,0.05635461915226281,-1.2626284811528938,98.99771123402633,85.69397684571776,79.81080770606161,-5.417836484438283,-8.007710796526993,-10.267998927661566,-11.909599035376232,14.882435204223354,5.300003051757827,3.5992757928835033,7.199498367309573,1.1790481741988827,13.219948560420264,4.189273270754228,10.209723463864918,-5.657440979003894,92.70681744251723,13.433255342515821,3.010225096555345,10,-3.3149986267089844,-6.259998321533203,-12.412498474121094,-11.814998626708984,0.15000152587890625,3,-0.00312498642929937,-5.866763307138679,84.81999969482422,-5.222184546263723,84.7300033569336,1.5274657097823536,84.9000015258789,-0.00312498642929937
1880,2015-10-23,89.88999938964844,90.80999755859376,89.19999694824219,90.19000244140624,2293100.0,0.0032366174159155214,1.0909189992568538,-0.07575836391834646,82.27516306669672,79.64707395980886,-5.294187025137788,-7.776515537517469,-10.525194389757104,-12.10390440417288,17.022730166082482,1.6100006103515767,3.635848656147317,6.905499267578122,0.35402168671454604,13.456976848441698,3.629760477146334,10.18123805800991,-5.239997863769531,86.83836265939583,9.510004045013602,3.2757387904317863,10,-3.2600021362304688,-6.2050018310546875,-12.582498550415039,-12.104999542236328,1.75,4,-0.022360686949364217,-1.2626284811528938,89.5999984741211,-5.866763307138679,84.81999969482422,-5.222184546263723,84.7300033569336,-0.022360686949364217
1881,2015-10-26,89.87999725341797,90.0,89.44000244140625,90.0,979500.0,-0.00011127084545980992,8.333079026002924,0.40000508621130015,86.8715333818281,80.45682621670255,-4.88031275733924,-7.1327659505091106,-10.486017489606198,-11.983242316034449,18.575848367801694,0.55999755859375,3.589240516207795,6.260997390747065,-0.3849147955111363,12.906909577005266,2.9380412976179713,9.583953483876158,-4.239997863769531,85.07221600385981,7.135857328462805,3.3229560931290973,10,-3.25,-6.194999694824219,-12.55999755859375,-12.09499740600586,0.970001220703125,0,-0.00823317630599274,1.0909189992568538,89.88999938964844,-1.2626284811528938,89.5999984741211,-5.866763307138679,84.81999969482422,-0.00823317630599274
1882,2015-10-27,90.48999786376952,90.5199966430664,89.69999694824219,90.05000305175781,1541000.0,0.0067868338784171645,2.2800488288700693,-3.666539513001344,86.17649500760321,81.89076266709571,-4.92846690062683,-7.14426195559912,-11.08333199604246,-12.455558376424037,20.378996368447012,0.8199996948242188,3.6152507197931243,6.258498001098616,-0.5559222007864548,13.072918202983686,2.8512879001560805,9.665708102041151,-3.815998840332014,94.8051964136864,18.456433370959317,3.4072101009425326,10,-3.8600006103515483,-6.805000305175767,-13.169998168945298,-12.704998016357408,-0.6999969482421733,1,-0.011603441785290047,8.333079026002924,89.87999725341797,1.0909189992568538,89.88999938964844,-1.2626284811528938,89.5999984741211,-0.011603441785290047
1883,2015-10-28,90.93000030517578,90.9499969482422,89.91999816894531,90.81999969482422,1008800.0,0.00486244283118098,12.733875890129836,0.2500043349343772,86.1084051173349,83.37658762236249,-4.575067935053852,-7.0079099032168415,-11.498181524745718,-12.747532990539014,22.79621341936876,1.0299987792968892,3.579391449178104,6.1045005798339815,-0.8772472786446031,13.086248438312566,2.613626650594682,9.595374509073281,-3.4288015747070233,99.62341521166883,24.7827008056108,3.490873929239295,10,-3.960002899169922,-7.06500244140625,-13.610000610351562,-13.145000457763672,1.4899978637695312,2,-0.012537109708813499,2.2800488288700693,90.48999786376952,8.333079026002924,89.87999725341797,1.0909189992568538,89.88999938964844,-0.012537109708813499
1884,2015-10-29,90.08000183105469,90.70999908447266,89.94000244140625,90.56999969482422,951900.0,-0.00934783318232002,1.0,-4.454501317797198,79.26609383180605,82.99790763770743,-2.9189833126841336,-5.589150035008686,-10.626263312167936,-11.749912783808512,25.43168491181813,0.9899978637695312,3.6294016142456087,4.7115020751953125,-2.122299567530888,11.545303717921513,1.2946012538322123,8.128402896558413,-1.889043457031235,50.28599330357102,-22.045767574978953,3.4169008213631025,10,-2.6950035095214844,-6.2050018310546875,-12.70250129699707,-12.295001983642578,1.7399978637695312,3,0.005439585410849768,12.733875890129836,90.93000030517578,2.2800488288700693,90.48999786376952,8.333079026002924,89.87999725341797,0.005439585410849768
1885,2015-10-30,89.37000274658203,90.44000244140624,89.37000274658203,90.02999877929688,1222100.0,-0.007881872447163873,-2.2424428080964116,1.3469365511872324,73.67024892271918,82.04959550378311,-1.5505824022135215,-4.329279412307443,-9.864424494452791,-10.90721666451553,27.794686035824036,1.0699996948242045,3.817502567464544,3.51150283813476,-2.967880392321703,9.990886068591223,0.2718112229065355,6.751194453362984,-0.6272366577148318,0.0,-67.31954663514651,3.239691615228231,10,-1.6050033569335938,-5.495002746582031,-11.907503128051758,-11.585002899169922,3.189994812011733,4,0.004251955261716844,1.0,90.08000183105469,12.733875890129836,90.93000030517578,2.2800488288700693,90.48999786376952,0.004251955261716844
1886,2015-11-02,89.13999938964844,89.83999633789062,88.95999908447266,89.81999969482422,1386700.0,-0.002573608032504948,1.4444585730785942,1.0303096859213705,75.00001721434685,81.57422137999721,-0.732964584935587,-3.7753977270224652,-9.506169530348586,-10.546582250034461,29.213461403214385,0.8799972534179688,4.040924896875083,2.9529994964599666,-3.4904744580960596,9.396473451015993,-0.2687374808180465,6.17473647373798,1.8099975585937642,9.045251176039777,-55.35467993708665,3.2217369772780127,11,-1.3400001525878906,-5.2649993896484375,-11.767499923706055,-11.354999542236328,1.8000030517577983,0,0.028045770889811417,-2.2424428080964116,89.37000274658203,1.0,90.08000183105469,12.733875890129836,90.93000030517578,0.028045770889811417
1887,2015-11-03,88.2300033569336,88.87000274658203,88.12000274658203,88.80000305175781,1758000.0,-0.010208616097663104,1.1126787805847778,0.8382344691402349,74.26274719692915,81.03607562055355,0.8110030445272542,-2.49974737201606,-8.40331653108376,-9.499861290172277,30.190972689346108,1.0199966430664062,4.056842546753273,1.7295032501220646,-4.452863414779458,7.911869915023587,-1.3616800823287036,4.820686582572833,2.680193634033216,3.8869553261640046,-63.74590195519708,3.0911833324507634,11,0.06499481201171875,-4.2550048828125,-11.027503967285156,-10.445003509521484,2.8499984741210938,1,0.029695058568550037,1.4444585730785942,89.13999938964844,-2.2424428080964116,89.37000274658203,1.0,90.08000183105469,0.029695058568550037
1888,2015-11-04,88.18000030517578,88.4800033569336,87.80999755859375,88.4800033569336,907500.0,-0.0005667352358077471,3.4666598850516253,0.5263214252252011,73.50812882504539,79.68209250714551,1.5508311826616534,-2.1612456959782946,-8.101289548014222,-9.29942195600023,31.17193875615916,0.6700057983398438,4.056208297169746,1.4260002136230412,-4.584391887381642,7.436392314627724,-1.5791958368792933,4.431196264125376,2.6185889160156393,12.758708686192644,-57.33485933482238,3.0051960505023407,11,1.1999969482421875,-3.700000762939453,-11.40500259399414,-10.395000457763672,2.2600021362304545,2,0.01825811527307364,1.1126787805847778,88.2300033569336,1.4444585730785942,89.13999938964844,-2.2424428080964116,89.37000274658203,0.01825811527307364
1889,2015-11-05,87.69999694824219,88.38999938964844,87.48999786376953,88.37999725341797,1453100.0,-0.005443449254619925,1.571416115355691,2.2666446264177815,67.17996767606155,78.0048485748527,1.9366339563813568,-1.4317375309488227,-7.4212246237253225,-8.682860316014228,31.80016369208736,0.9000015258789062,4.143352934542804,0.7409969329833928,-5.0935561724008664,6.575550038367652,-2.176279619708737,3.6582734856755224,2.919276773193374,7.118601986743012,-57.86123154534898,2.917276552692133,11,1.5200004577636719,-3.2199974060058594,-10.47249984741211,-9.914997100830078,4.1300048828125,3,0.0538198561567651,3.4666598850516253,88.18000030517578,1.1126787805847778,88.2300033569336,1.4444585730785942,89.13999938964844,0.0538198561567651
1890,2015-11-06,86.26000213623047,87.69999694824219,86.04000091552734,87.43000030517578,2199700.0,-0.016419553729991154,-1.0621060911925544,1.7205847703889867,56.14828621410872,74.59115444510611,3.1375057168035028,0.22122225797470207,-5.807960791787167,-7.1220762125778805,31.900851304597786,1.6599960327148438,4.221826446506839,-0.8269981384277401,-6.469680645865708,4.815684369010228,-3.648339392146724,1.9943431152912439,4.1089295165918145,5.7895127822628405,-52.835258659143555,2.8213412537189826,11,2.234996795654297,-1.7800025939941406,-9.007503509521484,-8.47500228881836,7.069999694824219,4,0.06445626502318924,1.571416115355691,87.69999694824219,3.4666598850516253,88.18000030517578,1.1126787805847778,88.2300033569336,0.06445626502318924
1891,2015-11-09,85.9000015258789,86.30000305175781,85.5,86.22000122070312,1465000.0,-0.004173436139996989,2.3333227370261462,0.2735044407058179,55.199991861979164,71.149320762259,3.211272258435841,0.7678710884462987,-5.276913962648251,-6.653011086049361,31.822030535753765,0.8000030517578125,3.6565280657865458,-1.2804988861084041,-6.769784628201521,4.208786855984712,-4.025141757154955,1.464143984938147,4.036037053213889,11.8694718063539,-43.425755061106884,2.744642871046555,11,2.3249969482421875,-0.2050018310546875,-8.152503967285156,-8.115001678466797,8.180000305175781,0,0.07753196640757243,-1.0621060911925544,86.26000213623047,1.571416115355691,87.69999694824219,3.4666598850516253,88.18000030517578,0.07753196640757243
1892,2015-11-10,87.13999938964844,87.58999633789062,85.87000274658203,85.9000015258789,1466700.0,0.014435364863130573,-1.6461533044197825,-3.874997019764919,59.35483632797287,68.17670200788542,1.616048554037718,-0.20376803791333487,-6.315679800143272,-7.77291227600108,32.21602247030619,1.7199935913085938,3.2374595668883046,-0.21750106811524006,-5.442608293079957,5.0076061568494765,-2.8300546805975983,2.3950525443671182,2.263714559953229,55.03347457084704,1.8867642239482194,2.6125536124823587,11,0.9650001525878906,-0.7450027465820312,-7.8274993896484375,-9.354999542236328,5.8899993896484375,1,0.04360802247388129,2.3333227370261462,85.9000015258789,-1.0621060911925544,86.26000213623047,1.571416115355691,87.69999694824219,0.04360802247388129
1893,2015-11-11,88.4800033569336,89.23999786376953,87.36000061035156,87.45999908447266,1670000.0,0.015377598997829978,-2.0819596267854017,0.8225855078170665,43.75003193103577,64.23047290779985,-0.12073129394869397,-1.1556743314397409,-7.3921777635077035,-8.985085667751605,33.39019038962409,2.0999984741210938,2.7882801201964895,0.8385028839111328,-3.9421467342090324,5.619152502031298,-1.5518219251489427,3.2288276929712083,-2.9800033569335938,79.67927965418832,30.23391003577865,2.390324809060081,11,-0.5100021362304688,-2.0850067138671875,-8.867504119873047,-10.695003509521484,3.1599960327148438,2,0.029385153429894784,-1.6461533044197825,87.13999938964844,2.3333227370261462,85.9000015258789,-1.0621060911925544,86.26000213623047,0.029385153429894784
1894,2015-11-12,86.81999969482422,88.43000030517578,86.79000091552734,88.16999816894531,1117700.0,-0.018761342666464675,-1.3262468143130008,-1.3235223719837839,35.14038294650935,59.94937668822098,1.1490445622091698,0.8503610791177323,-5.52120996902525,-7.198740630347331,34.63093176842942,1.69000244140625,2.255098420394347,-1.0135005950927791,-5.287471526572375,3.260470336386817,-3.150486060832577,1.1234848706470189,-1.2451997375488304,35.29412964674251,-9.032094565712491,2.136985465739801,11,0.8499984741210938,-0.12000274658203125,-7.207500457763672,-9.03499984741211,5.3600006103515625,3,0.04169549365706593,-2.0819596267854017,88.4800033569336,-1.6461533044197825,87.13999938964844,2.3333227370261462,85.9000015258789,0.04169549365706593
1895,2015-11-13,86.86000061035156,88.0,86.5999984741211,86.91000366210938,1043300.0,0.0004607338823767737,-3.912222936074526,0.037039339463229105,35.42473821844942,55.552123466454596,0.7996486961504985,1.0807841691450903,-5.3563930897569065,-7.1135993106582305,35.54997835850458,1.4000015258789062,1.6512423535535277,-1.1099998474121122,-5.047045271884201,2.8270455770599767,-3.0785225596481496,0.8585228648239251,-1.2118966949462902,36.36367345356776,-2.692442375689815,1.9685227122360416,11,0.5099983215332031,-0.160003662109375,-6.939998626708984,-8.96500015258789,6.680000305175781,4,0.05721852620054935,-1.3262468143130008,86.81999969482422,-2.0819596267854017,88.4800033569336,-1.6461533044197825,87.13999938964844,0.05721852620054935
1896,2015-11-16,88.0199966430664,88.05999755859375,86.7300033569336,86.86000061035156,909400.0,0.01335477808615848,1.1451556337638207,-23.198504729935916,38.68010819610692,51.59849691080768,-0.598908949433735,0.17551371691030226,-6.255828416454918,-8.14474851750154,36.10346309084932,1.3299942016601562,1.157986727344138,-0.10600357055663778,-3.7685433681748464,3.556536227061571,-1.9372734693657492,1.7252663282524736,-2.300054848693847,63.79813090882747,30.480525673695638,1.8312698988091065,11,-0.6499977111816406,-1.3199996948242188,-7.8549957275390625,-9.929996490478516,5.8300018310546875,0,0.06032725960580421,-3.912222936074526,86.86000061035156,-1.3262468143130008,86.81999969482422,-2.0819596267854017,88.4800033569336,0.06032725960580421
1897,2015-11-17,87.16000366210938,88.3499984741211,86.93000030517578,87.94999694824219,732300.0,-0.009770427331921239,-1.2719970703125,-0.6810310241181771,33.362760051042216,47.13790038036288,0.10431251789877649,1.2931931588116754,-5.201147825022758,-7.162475541121694,36.38395023765021,1.4199981689453125,0.7296106481451119,-1.087496566772458,-4.4222434289759605,2.2472502954310443,-2.7548699978742093,0.5798768643292931,-1.3696607463488704,21.212322630985753,-3.564455030360257,1.667373431101753,11,0.20999526977539062,-0.4600067138671875,-6.682500839233398,-9.010002136230469,6.7599945068359375,1,0.07939419318718555,1.1451556337638207,88.0199966430664,-3.912222936074526,86.86000061035156,-1.3262468143130008,86.81999969482422,0.07939419318718555
1898,2015-11-18,88.7699966430664,88.8499984741211,87.08000183105469,87.25,856600.0,0.018471694737398625,1.1071384780268936,-1.924062735402623,44.5822729054011,44.62704540584505,-1.5792648289634883,-0.00601121653508585,-6.540538280615621,-8.614995661698288,36.76465450051661,1.7699966430664062,0.31761678693014517,0.32499656677245525,-2.597427366358616,3.2474204999035265,-1.1362153997930733,1.7862085333379838,-2.910660628345724,96.44436306423611,71.80052212037432,1.4612119665655348,11,-1.3999977111816406,-2.0699996948242188,-8.27999496459961,-10.6199951171875,5.560005187988281,2,0.04798921141519741,-1.2719970703125,87.16000366210938,1.1451556337638207,88.0199966430664,-3.912222936074526,86.86000061035156,0.04798921141519741
1899,2015-11-19,89.31999969482422,89.91000366210938,89.0199966430664,89.04000091552734,958900.0,0.00619582147748976,-4.56241655540721,0.18421013005134795,49.790431339244144,43.92061708641566,-2.095688240303332,-0.6093060593435098,-6.80571184098099,-8.99586303775719,35.70182028394208,1.1400070190429688,-0.025893729250341835,0.8889995574951115,-2.012736796776295,3.790735911766518,-0.5618686196405918,2.3398677346308148,-3.3930504431225614,82.17513466666973,52.16622681120084,1.450868177135702,11,-1.6149978637695312,-2.6200027465820312,-8.829998016357422,-11.169998168945312,5.669998168945298,3,0.025974022646113593,1.1071384780268936,88.7699966430664,-1.2719970703125,87.16000366210938,1.1451556337638207,88.0199966430664,0.025974022646113593
1900,2015-11-20,87.87999725341797,90.0,87.81999969482422,89.7300033569336,1319500.0,-0.016121836613594343,-1.2131969079670968,-6.607193460490463,45.20546831680006,42.810114470284645,-0.448933501106481,0.7087279881263839,-5.107859255817829,-7.420046474944115,34.07405951921816,2.1800003051757812,-0.40322142608363265,-0.45050277709961506,-3.2777488171256266,2.3767432629263965,-1.8641257971126208,0.9631202429133907,-1.793725825300001,35.16804516979503,2.4037986282224963,1.4136230200130093,11,0.055004119873046875,-0.9099998474121094,-6.782495498657227,-9.729995727539062,6.7700042724609375,4,0.048930395836927154,-4.56241655540721,89.31999969482422,1.1071384780268936,88.7699966430664,-1.2719970703125,87.16000366210938,0.048930395836927154
1901,2015-11-23,89.13999938964844,89.52999877929688,88.0999984741211,88.31999969482422,1057600.0,0.01433775802924786,-1.2698379059164038,-0.4432416159416704,53.37285462127035,42.145449836206595,-1.342151060850071,-0.6424965854448885,-6.081994121717116,-8.529301648772844,32.35833254012637,1.6500015258789062,-0.6266464919064276,0.8464992523193331,-1.913944592169642,3.6069430968083083,-0.5337226699251545,2.2267211745638207,-2.818904247217546,71.98694801822109,34.10056171336041,1.3802219222444894,11,-0.8400001525878906,-1.7550010681152344,-7.634998321533203,-10.989997863769531,4.059997558593764,0,0.04936057388384807,-1.2131969079670968,87.87999725341797,-4.56241655540721,89.31999969482422,1.1071384780268936,88.7699966430664,0.04936057388384807
1902,2015-11-24,89.44000244140625,89.76000213623047,88.2699966430664,88.5,1219600.0,0.003365526742337588,-1.1285653562358993,1.1463448673694396,54.585161325071674,43.34935310221058,-1.4321996687289413,-1.0805988228392778,-6.106092827046865,-8.690770975834397,30.447401215211677,1.4900054931640625,-0.5944971905156251,1.1990020751953097,-1.421965174540361,3.8199693249309803,-0.11148154967251855,2.509485700063138,-2.8981730075212084,80.82198939199958,38.114795209571255,1.3104836248678335,11,-1.1400032043457031,-1.6750030517578125,-7.515003204345703,-10.955001831054688,2.7900009155273438,1,0.049306752150458655,-1.2698379059164038,89.13999938964844,-1.2131969079670968,87.87999725341797,-4.56241655540721,89.31999969482422,0.049306752150458655
1903,2015-11-25,89.79000091552734,89.95999908447266,89.04000091552734,89.38999938964844,1033700.0,0.003913220757684854,1.486488715680513,0.42553243295889875,57.67819634517619,45.85355459095134,-1.762141178369589,-1.6025455629043535,-6.1852608061424235,-8.933762052336817,28.35239365040758,0.9199981689453125,-0.49696746526484503,1.6060005187988224,-0.810333432916039,4.022334470513684,0.3978335429413846,2.8141674946562603,-3.0406812476754084,90.36701582224214,41.375287313766634,1.2081669758574316,11,-1.4900016784667969,-1.9900016784667969,-7.317502975463867,-10.94000244140625,3.5800018310547017,2,0.04599618232884728,-1.1285653562358993,89.44000244140625,-1.2698379059164038,89.13999938964844,-1.2131969079670968,87.87999725341797,0.04599618232884728
1904,2015-11-27,90.56999969482422,90.69000244140624,89.20999908447266,89.7300033569336,639400.0,0.008686922500765748,1.7407423105723907,2.099982833927788,66.6409211361968,49.32201935958994,-2.1839252075311606,-2.4706228430706005,-6.697512207366032,-9.581811183593956,26.273545485084725,1.4800033569335795,-0.5280960759722149,2.361499404907221,-0.14406693324632158,4.867065743060763,1.1087162358304425,3.614282573983999,-3.625639207043406,95.81872363275846,39.65357534855978,1.2527831690767735,11,-1.8599967956542969,-2.345001220703125,-7.967502593994141,-11.720001220703125,3.9300003051757812,4,0.0415148741183593,1.486488715680513,89.79000091552734,-1.1285653562358993,89.44000244140625,-1.2698379059164038,89.13999938964844,0.0415148741183593
1905,2015-11-30,89.75,90.9499969482422,89.6500015258789,90.58999633789062,1813200.0,-0.009053767225209342,-1.500007336003666,-1.0,64.35495754334562,52.17478039817202,-1.0179121029341047,-1.7082794152237994,-5.595075424331355,-8.63664360667795,24.64742608201629,1.2999954223632955,-0.45853944327657814,1.5224998474121065,-1.0255545686570713,4.070554263481284,0.24847263937752473,2.7965270554466883,-2.5059881559291597,57.89482137837773,-3.713424590670442,1.2740272080345882,11,-0.8100013732910156,-1.5250015258789062,-4.9375,-8.689998626708984,3.5400009155273438,0,0.05838437731219526,1.7407423105723907,90.56999969482422,1.486488715680513,89.79000091552734,-1.1285653562358993,89.44000244140625,0.05838437731219526
1906,2015-12-01,91.63999938964844,91.7699966430664,90.0199966430664,90.16000366210938,1778600.0,0.021058489021152482,1.0115055423039148,-1.7619073569482289,66.00284772897956,55.80145680683172,-2.6154561666740648,-3.585196848126486,-7.20160981439588,-10.402626599198356,23.43573419004091,2.0199966430664062,-0.07898696378865111,3.287499237060544,0.3373963880152644,6.237602086105824,1.812447812537897,4.762550661583191,-4.025389035160458,96.28579275948661,32.447743936246354,1.475051424522641,12,-2.2150001525878906,-3.0050010681152344,-6.482501983642578,-10.235000610351562,0.8199996948242188,1,0.032845942342623724,-1.500007336003666,89.75,1.7407423105723907,90.56999969482422,1.486488715680513,89.79000091552734,0.032845942342623724
1907,2015-12-02,90.8499984741211,91.8000030517578,90.70999908447266,91.51000213623048,1065900.0,-0.008620699703066337,-1.319151353808164,-0.44594970771087533,58.771266028229334,57.37801159825708,-1.3935287253355,-2.7287529889795223,-6.105689155409323,-9.509986898570816,22.883220868572142,1.090003967285142,0.3095126527100689,2.3664985656738224,-0.7864125728456628,5.519409704193308,0.7900429964140727,3.942954134933572,-2.7367417650037,65.57957092981826,3.5906154967837125,1.5764555692597433,12,-1.0399971008300781,-2.1999969482421875,-5.692501068115234,-9.444999694824219,1.75,2,0.02586679706759165,1.0115055423039148,91.63999938964844,-1.500007336003666,89.75,1.7407423105723907,90.56999969482422,0.02586679706759165
1908,2015-12-03,89.79000091552734,91.05999755859376,89.41000366210938,90.79000091552734,1309700.0,-0.011667557252581506,1.1428585583353765,1.5151431081518145,61.50272613699356,58.679377686895904,-0.19403229996321159,-1.6252829017853259,-4.757709588587915,-8.35662387252816,22.15870420307664,1.6499938964843892,0.5785278116392618,1.2260009765625028,-1.9761121036985685,4.428114056823574,-0.3750555635680257,2.8270575166930314,-1.1605997184402952,22.39385878866622,-41.196691321908574,1.6010565401305326,12,0.020000457763671875,-1.1399993896484375,-4.632503509521484,-8.385002136230469,2.9300003051757812,3,0.02717454523362517,-1.319151353808164,90.8499984741211,1.0115055423039148,91.63999938964844,-1.500007336003666,89.75,0.02717454523362517
1909,2015-12-04,92.41999816894531,92.5,90.08000183105469,90.08000183105469,1214900.0,0.02929053599066367,-1.0683777403915125,-2.339996337890625,67.93549365184529,61.20493605745648,-2.6128163495743593,-4.093410042354407,-7.0693517544647335,-10.873022700924338,21.910508567383136,2.7099990844726562,1.087310620238469,3.6199981689453153,0.015540126474945737,7.224456211415685,1.8177691477101234,5.422227190180507,-3.346712712204365,97.41094091039277,29.121557337691613,1.8022290212351866,12,-2.1199989318847656,-3.4199981689453125,-7.002500534057617,-10.944999694824219,-2.029998779296875,4,0.010279210089358726,1.1428585583353765,89.79000091552734,-1.319151353808164,90.8499984741211,1.0115055423039148,91.63999938964844,0.010279210089358726
1910,2015-12-07,91.81999969482422,92.52999877929688,91.11000061035156,92.2699966430664,1029400.0,-0.006492084895135863,1.9278275916312726,-0.19230668909842585,62.717557937998606,62.24323642598185,-1.5591110494647609,-3.220636862973052,-6.163979204783288,-10.168787074410943,22.76010879908755,1.4199981689453125,1.3413431816580896,2.741999816894534,-0.8951097880085541,6.379109421797622,0.92344501444299,4.560554619346078,-2.4099960327148438,77.24358347353183,8.039666055472537,1.818554802451547,12,-1.4200019836425781,-2.8050003051757812,-6.190000534057617,-10.345001220703125,-1.5999984741210938,0,0.0291875442614149,-1.0683777403915125,92.41999816894531,1.1428585583353765,89.79000091552734,-1.319151353808164,90.8499984741211,0.0291875442614149
1911,2015-12-08,92.55999755859376,92.79000091552734,91.30999755859376,91.41999816894531,1349700.0,0.008059223112927727,-1.1764745481268968,-2.533349157370077,68.21861264379773,63.75806435028474,-1.9701465928758353,-3.6217930058034113,-6.550825429946713,-10.79774939142068,24.072089289393876,1.4800033569335795,1.5137874887317224,3.148997879028329,-0.48251758788649113,6.780513345943149,1.3332401455709117,4.964755612485746,-2.58839477539064,93.19516142502802,17.180347288089564,1.8157577334574109,12,-1.6449966430664205,-3.4149971008300923,-6.7399978637695455,-11.08499908447267,-3.399993896484389,1,0.007886812620878203,1.9278275916312726,91.81999969482422,-1.0683777403915125,92.41999816894531,1.1428585583353765,89.79000091552734,0.007886812620878203
1912,2015-12-09,90.94000244140624,92.83000183105469,90.66999816894531,92.05999755859376,1048700.0,-0.017502108469287903,-1.6024083095872783,-0.9824523831832119,57.31627325281388,63.71785067335559,-0.12851508280110124,-1.7945204104725008,-4.623071606766658,-9.082675950236194,24.582969675723017,2.160003662109375,1.8546893219652532,1.3390026092529155,-2.188362674230646,4.866367892736477,-0.4246800324888653,3.1026852509946963,-0.40472003173826465,44.73683036411375,-27.508472643414315,1.7636826417417781,12,0.07999801635743609,-1.775001525878892,-5.102502822875962,-9.465003967285142,-0.24000549316403408,2,0.01671427976973905,-1.1764745481268968,92.55999755859376,1.9278275916312726,91.81999969482422,-1.0683777403915125,92.41999816894531,0.01671427976973905
1913,2015-12-10,91.08000183105469,91.66999816894531,90.26000213623048,90.8000030517578,1104100.0,0.0015394698250492667,-1.073522646949949,-0.25000000000000633,56.1026466397574,62.54693128486233,-0.07407403612707242,-1.823224869473819,-4.473453050794333,-9.119909783460429,24.261005651873752,1.4099960327148295,1.9945912211990162,1.3490020751953153,-2.196009749204009,4.89401389959464,-0.4235038370043469,3.1215079873949776,1.75,36.36363636363637,-33.19526150057987,1.7725059121996594,12,0.04000091552734375,-1.9150009155273438,-4.945003509521484,-9.605003356933594,-0.8600006103515625,3,0.016688588191795084,-1.6024083095872783,90.94000244140624,-1.1764745481268968,92.55999755859376,1.9278275916312726,91.81999969482422,0.016688588191795084
1914,2015-12-11,90.44000244140624,91.23999786376952,89.8499984741211,90.12000274658205,1185700.0,-0.007026782792951547,-2.2325257489598065,1.1428610354221838,59.39797187876523,61.996155099908954,0.6096580799734141,-0.9466540507415431,-3.5507816572584687,-8.37886511645003,24.20180503941613,1.3899993896484233,2.0894086588387637,0.5280025482177564,-2.750871116717434,3.8068762131529468,-1.1114342842498388,2.1674393806853516,2.3899993896484517,19.798768545423812,-51.87509852610577,1.6394368324675945,12,0.6800003051757955,-1.275001525878892,-3.5100040435790874,-8.965003967285142,-0.4700012207031108,4,0.025210069855692963,-1.073522646949949,91.08000183105469,-1.6024083095872783,90.94000244140624,-1.1764745481268968,92.55999755859376,0.025210069855692963
1915,2015-12-14,91.83000183105469,91.95999908447266,90.38999938964844,90.51000213623048,1717300.0,0.015369298453402847,-1.0128134276897194,4.125002980235403,59.781837914859125,61.3049317872289,-0.5076495689615257,-2.0503446143474804,-4.647412267485976,-9.635398595966421,24.41819156916391,1.5699996948242188,2.1525455481274776,1.669501876831049,-1.3808232354327714,4.719826989094869,0.1443393206991459,3.194664432962952,0.8807998657226506,66.4429908216951,-4.976827457519107,1.525162556131909,12,-0.7099990844726562,-2.6650009155273438,-4.980003356933594,-9.450004577636719,-1.2799987792968892,0,-0.01568117622447085,-2.2325257489598065,90.44000244140624,-1.073522646949949,91.08000183105469,-1.6024083095872783,90.94000244140624,-0.01568117622447085
1916,2015-12-15,93.33000183105469,93.83999633789062,92.19000244140624,92.19000244140624,1848000.0,0.01633453087325032,-1.894727684009001,0.8636361009161256,63.010047338026915,61.77590748831752,-1.947514170750182,-3.30139974974513,-5.927278491592816,-11.002393541541053,24.94238619925667,2.0099945068359375,2.065099378947963,2.9040016174316463,-0.28315932337109473,6.091162558234387,1.3104211470302687,4.497582087833024,-3.4800033569335938,87.21817594272788,16.285925989537432,1.5935804704013705,12,-1.7050018310546875,-3.660003662109375,-6.842502593994141,-10.950004577636719,-2.3199996948242045,1,-0.03332262455090551,-1.0128134276897194,91.83000183105469,-2.2325257489598065,90.44000244140624,-1.073522646949949,91.08000183105469,-0.03332262455090551
1917,2015-12-16,94.08000183105469,94.22000122070312,92.02999877929688,93.58999633789062,1483300.0,0.008036001128100656,4.688286467312684,0.42982961009757065,63.97395963026962,62.05048898757041,-2.448657366325804,-3.695879014980278,-6.424225817036188,-11.609206197970792,25.40997846445494,2.19000244140625,2.097891254791847,3.308001708984378,0.11125496761931686,6.504748450349439,1.7096283383018402,4.906375079666915,-4.15020339965821,96.7963546531421,27.152499777858353,1.5983733706825334,12,-2.045001983642578,-4.034999847412109,-7.120002746582031,-11.060005187988281,-2.660003662109375,2,-0.05229589788678424,-1.894727684009001,93.33000183105469,-1.0128134276897194,91.83000183105469,-2.2325257489598065,90.44000244140624,-0.05229589788678424
1918,2015-12-17,93.02999877929688,93.91999816894531,92.75,93.91000366210938,1986200.0,-0.011160746506397534,1.6000135634600388,-1.795908199171675,57.87452322351453,60.93260338442255,-0.9954057659812889,-2.435218456281717,-5.165227478407232,-10.442063895607077,25.659129859005482,1.3300018310546875,1.931234344436973,2.0449985504150447,-1.157773614151921,5.2477707149820105,0.44361246813156185,3.6463846326985276,-2.9285922363281287,72.7688399661304,6.170068324678084,1.601386082283486,12,-0.9949989318847656,-2.6199989318847656,-5.780000686645508,-10.010002136230469,-2.4499969482421875,3,-0.025045704198947027,4.688286467312684,94.08000183105469,-1.894727684009001,93.33000183105469,-1.0128134276897194,91.83000183105469,-0.025045704198947027
1919,2015-12-18,91.63999938964844,92.8499984741211,91.62000274658205,92.8499984741211,2012400.0,-0.01494141038253749,1.0330523275975982,1.3749913302815924,55.83693911653518,60.16809018203773,0.3043174612287487,-0.9091093084039414,-3.5938721986342443,-8.950121676920674,25.102352335173737,1.4099960327148295,1.9229154882553843,0.5389991760253849,-2.5767329757991746,3.6547313278499445,-1.0188668998868877,2.0968652519376576,-1.3738490595703183,32.63706011481934,-33.61429861686528,1.5578660759122769,12,0.3950004577636719,-1.2299995422363281,-4.457500457763672,-8.620002746582031,0.43000030517578125,4,-0.01549539697078739,1.6000135634600388,93.02999877929688,4.688286467312684,94.08000183105469,-1.894727684009001,93.33000183105469,-0.01549539697078739
1920,2015-12-21,92.18000030517578,92.44000244140624,91.37000274658205,92.3499984741211,1473300.0,0.005892633338323128,5.114177347633083,0.14049446080316777,51.8194114771064,58.34595671907203,-0.20031203906290784,-1.170457334712637,-3.945726943549431,-9.389114223413372,25.36661910224039,1.0699996948241903,1.9813992218944492,0.8639999389648381,-1.8881042250198448,3.616104102949521,-0.5120521430275033,2.2400520209571795,-1.755695939472659,28.42098218468463,-32.62542793290578,1.3760520819923432,12,-0.14500045776367188,-1.7700004577636719,-4.995002746582031,-9.160003662109375,1.6599960327148438,0,-0.02397482183940247,1.0330523275975982,91.63999938964844,1.6000135634600388,93.02999877929688,4.688286467312684,94.08000183105469,-0.02397482183940247
1921,2015-12-22,93.54000091552734,93.8000030517578,92.04000091552734,92.73999786376952,1207300.0,0.014753749249827308,1.6666551070421591,-4.705950991832055,58.72811312702427,58.50282781620652,-1.5719917835739352,-2.301941060458063,-5.108537463903943,-10.645559554468207,25.884520024229595,1.7600021362304545,1.7193389231817946,2.004000473022458,-0.7190034733467883,4.7270044193917045,0.6424984998378278,3.3655024462070884,-2.9638686756242265,76.14032739489488,15.020130324171475,1.361501973184624,12,-1.5050010681152344,-3.0649986267089844,-6.505002975463867,-10.415000915527344,1.9899978637695312,1,-0.031964911636784166,5.114177347633083,92.18000030517578,1.0330523275975982,91.63999938964844,1.6000135634600388,93.02999877929688,-0.031964911636784166
1922,2015-12-23,93.8499984741211,94.1500015258789,93.63999938964844,94.01000213623048,1028700.0,0.0033140640962117107,1.3181786655569427,-0.200003814682728,63.84720590117993,59.363334400809016,-1.5933550877086304,-2.3869953576717933,-5.199814785385996,-10.855375077692827,26.369464787356513,0.6100006103515625,1.6147377247717714,2.0934982299804688,-0.6290795290372131,4.816075988998151,0.7322093504716349,3.4547871094893026,-3.128111474985971,89.20851857950485,22.23175757302387,1.361288879508841,12,-1.8149986267089844,-3.2749977111816406,-6.815000534057617,-10.724998474121094,0.9000015258789062,2,-0.03026101634592704,1.6666551070421591,93.54000091552734,5.114177347633083,92.18000030517578,1.0330523275975982,91.63999938964844,-0.03026101634592704
1923,2015-12-24,93.91999816894531,94.30999755859376,93.5,93.61000061035156,347000.0,0.0007458678312448619,-2.0566016007370838,-1.9374403967192633,56.19835179732273,59.007821058426515,-1.3612900852841818,-2.2469225373409927,-5.019981113740968,-10.838458372115625,26.80275850731909,0.8099975585937642,1.3538609297601738,1.956998062133792,-0.7640621279798552,4.678058252247439,0.5964679670769755,3.3175281571906083,-3.058186600947465,86.73469122955387,22.63244165814234,1.3605300950568207,12,-1.5699996948242188,-3.2249984741210938,-6.885000228881836,-10.794998168945312,-0.7200012207031108,3,-0.026618399156087547,1.3181786655569427,93.8499984741211,1.6666551070421591,93.54000091552734,5.114177347633083,92.18000030517578,-0.026618399156087547
1924,2015-12-28,94.33000183105469,94.33000183105469,93.44000244140624,93.9000015258789,854700.0,0.004365456453393923,3.139529107006684,1.387108682811577,60.53737603831218,59.09176973881019,-1.2979632943769701,-2.4883733439168907,-5.176038943831728,-11.185582899763588,26.869779090188583,0.8899993896484517,1.4282664856180247,2.179001617431638,-0.6540799060243927,5.012083140887668,0.7624608557036225,3.595542379159653,-3.2612991036210843,100.0,36.008474245576394,1.4165407617280137,12,-1.4799995422363281,-3.2550010681152344,-7.295003890991211,-11.180004119873047,-4.099998474121094,0,-0.039754054141928896,-2.0566016007370838,93.91999816894531,1.3181786655569427,93.8499984741211,1.6666551070421591,93.54000091552734,-0.039754054141928896
1925,2015-12-29,94.98999786376952,95.26000213623048,94.5999984741211,94.5999984741211,717600.0,0.0069966714714675415,-2.3846394616378523,0.9069746810737591,60.27050505584664,58.78737615190127,-1.63445534980859,-2.8835129263193124,-5.60625753252279,-11.7630548493336,26.966722124712604,0.9300003051757955,1.5528055020127596,2.5769977569579936,-0.29014435999063437,5.444139873906622,1.1434266984836796,4.010568815432308,-3.660391208046221,91.61477732601585,30.023629096409223,1.4335710584743104,12,-1.6749954223632528,-3.4499969482421733,-7.7874984741210795,-11.840000152587876,-5.639999389648423,1,-0.03074005931796131,3.139529107006684,94.33000183105469,-2.0566016007370838,93.91999816894531,1.3181786655569427,93.8499984741211,-0.03074005931796131
1926,2015-12-30,94.6500015258789,95.13999938964844,94.5500030517578,94.95999908447266,607200.0,-0.003579285667299592,-1.3137360500253583,-0.7948667788254916,67.58294167885808,59.1883741573,-1.2153311189457554,-2.4310961609595836,-5.060520361605654,-11.334967516398791,26.66294841326453,0.5899963378906392,1.6919661394670271,2.086501312255862,-0.9222939777451415,5.095296602256866,0.5821036672553674,3.590898957256357,-2.927355322104887,66.48347732769906,2.6463431515894555,1.5043976450005008,12,-1.334999084472642,-2.970001220703125,-7.197502136230469,-11.500003814697266,-5.660003662109375,2,-0.008557899365345567,-2.3846394616378523,94.98999786376952,3.139529107006684,94.33000183105469,-2.0566016007370838,93.91999816894531,-0.008557899365345567
1927,2015-12-31,93.1999969482422,94.5500030517578,93.18000030517578,94.41000366210938,775700.0,-0.015319646637726114,-1.1920043945312273,3.9032782043708933,58.937584351122034,59.30649206036749,0.10808350023114599,-0.8390259485731661,-3.4119018129759837,-9.802812520091365,25.90116313418982,1.470001220703125,1.7029489048252913,0.5189968109130945,-2.3899349319442535,3.4279285537704425,-0.9354690605155866,1.9734626823417756,-1.1236151512225376,0.9613762241873032,-63.61008049962915,1.454465871428675,12,0.1150054931640625,-1.4349975585937642,-5.357498168945327,-9.934997558593764,-2.879997253417983,3,0.025000020465114625,-1.3137360500253583,94.6500015258789,-2.3846394616378523,94.98999786376952,3.139529107006684,94.33000183105469,0.025000020465114625
1928,2016-01-04,92.2300033569336,92.29000091552734,91.08000183105469,91.91000366210938,1484200.0,-0.010407656899895423,4.500060689081168,-0.26446109030379006,57.342090555131065,59.47373110910037,1.064620046272978,0.3406020161649792,-2.2533719659626854,-8.75371869396426,25.71857837346142,2.119995117187514,1.5041513672126143,-0.5729969024658175,-3.1580466098828737,2.0120528049512387,-1.8655217561743456,0.7195279512427106,3.029998779296889,27.51199621815677,-40.95806533291521,1.2925248537085277,1,0.9399986267089844,-0.0800018310546875,-4.197504043579102,-8.795005798339844,-2.2600021362304688,0,0.02732295946378671,-1.1920043945312273,93.1999969482422,-1.3137360500253583,94.6500015258789,-2.3846394616378523,94.98999786376952,0.02732295946378671
1929,2016-01-05,93.37000274658205,93.70999908447266,92.37000274658205,92.48999786376952,1241400.0,0.012360396271879237,-1.3928610354223787,2.7500178814105745,56.448917858733516,59.98812070705893,0.21884243584888452,-0.7637332033287265,-3.341798221726279,-9.806387360586612,25.08565809026414,1.4799957275390625,1.2389560668165558,0.5195022583007898,-2.070822461678034,3.1098269782796137,-0.7756601016886293,1.8146646182902089,1.8063993835449281,54.78470689803093,-13.365845517215192,1.295162359989413,1,-0.20000076293946734,-1.135002136230483,-5.320003509521499,-9.87500381469728,-3.7800064086914205,1,-0.0018207753383199243,4.500060689081168,92.2300033569336,-1.1920043945312273,93.1999969482422,-1.3137360500253583,94.6500015258789,-0.0018207753383199243
1930,2016-01-06,94.5,94.51000213623048,92.41000366210938,92.41000366210938,2904900.0,0.012102358575322159,-1.0095714390012547,2.3749826605631084,55.05617532980505,59.58012761847902,-0.6117907938129861,-1.7735898700284451,-4.415377374781826,-10.849739693285159,24.544128036353282,2.099998474121108,1.1864102627720001,1.5154994964599666,-1.127117305041395,4.158116297961328,0.19419109570928583,2.8368078972106474,0.5944741241455347,84.23645875614486,17.733706100902126,1.3213084007506801,1,-1.3299980163574219,-2.164997100830078,-6.032499313354492,-10.745002746582031,-2.529998779296875,2,-0.04518514966207843,-1.3928610354223787,93.37000274658205,4.500060689081168,92.2300033569336,-1.1920043945312273,93.1999969482422,-0.04518514966207843
1931,2016-01-07,93.29000091552734,94.51000213623048,93.01000213623048,93.2699966430664,2203200.0,-0.012804223116112734,-4.555624629122336,0.009571439001241147,46.71653575766031,57.67671982475462,0.6247115271868608,-0.5334467281953721,-3.161534817933685,-9.56132782287132,23.848737242336647,1.5,1.253105004715934,0.26900024414062784,-2.369090948345331,2.9070914366265868,-1.0500453521023445,1.5880458403836002,1.7241837627563683,63.68871201794143,0.9758480335440325,1.3190455962429788,1,-0.11999893188476562,-0.9549980163574219,-4.707502365112305,-9.535003662109375,-1.2799987792968608,3,-0.04223392006367177,-1.0095714390012547,94.5,-1.3928610354223787,93.37000274658205,4.500060689081168,92.2300033569336,-0.04223392006367177
1932,2016-01-08,92.45999908447266,94.23999786376952,92.23999786376952,93.75,1231100.0,-0.008897007427476011,-1.3121342418027888,-64.48627002288329,47.58679008940158,56.7198796349856,1.382155119757698,0.4387637784871572,-2.3160954024201885,-8.668918925483979,23.48797198827386,2.0,1.3563515259894388,-0.6370014190673885,-3.1047467813463356,1.8307439432115586,-1.870874100206862,0.5968712620720851,2.475501936866479,40.23315249668005,-20.331630021839644,1.2338726811394731,1,0.7100028991699219,-0.12499618530273438,-3.4300003051757812,-8.295001983642578,-3.1299972534179688,4,-0.03752975616550558,-4.555624629122336,93.29000091552734,-1.0095714390012547,94.5,-1.3928610354223787,93.37000274658205,-0.03752975616550558
1933,2016-01-11,92.5999984741211,93.27999877929688,91.62000274658205,92.6999969482422,1295400.0,0.0015141617027329968,1.634909870361041,0.07751814197761965,54.54545454545456,56.054110580223636,1.1568812041667513,0.44109245702610167,-2.4528968769103727,-8.741550798105408,23.310625782664133,1.6599960327148295,1.23090963936599,-0.5730018615722656,-2.8666820556192647,1.7206783324747335,-1.7198419585957652,0.5738382354512339,2.2583925634123574,33.90989392763376,-28.940540782445986,1.1468400970235013,1,0.5700035095214844,-0.2649955749511719,-3.369997024536133,-8.419998168945312,-2.6599960327148438,0,-0.024622017460767753,-1.3121342418027888,92.45999908447266,-4.555624629122336,93.29000091552734,-1.0095714390012547,94.5,-0.024622017460767753
1934,2016-01-12,92.72000122070312,93.45999908447266,91.98999786376952,93.45999908447266,1028400.0,0.0012959260103613257,2.972987741383437,7.400091554130329,52.6627285716543,55.20880208198005,0.8766745094919344,0.5277158181154391,-2.54083914810829,-8.789770491965356,23.498237708734944,1.4700012207031392,0.9909182518138664,-0.5669990539550724,-2.484542050989049,1.350543943078904,-1.5257705524720535,0.39177244456190863,2.062822032700751,38.062238976974044,-27.93941068082313,0.9587714985169873,1,0.3899993896484375,-0.16500091552734375,-3.489999771118164,-8.540000915527344,-2.1800003051757812,1,-0.02965918856551919,1.634909870361041,92.5999984741211,-1.3121342418027888,92.45999908447266,-4.555624629122336,93.29000091552734,-0.02965918856551919
1935,2016-01-13,90.38999938964844,92.0,90.27999877929688,91.45999908447266,1926400.0,-0.025129441332820357,-1.6666666666666667,1.4459497077108658,35.82356653474875,51.67998262152346,2.7776455625958505,2.892610508452151,-0.1823017545002017,-6.382124164671694,23.28651831776968,2.44000244140625,0.8335192619500162,-2.825000762939453,-5.05549290842157,-0.5945086174573362,-3.9402468356805116,-1.7097546901983947,4.318767435308459,2.600485178605238,-59.55263092777631,1.1152460727410582,1,2.0250015258789062,2.1650009155273438,-0.7399997711181641,-5.75,0.94000244140625,2,-0.008850570385659617,2.972987741383437,92.72000122070312,1.634909870361041,92.5999984741211,-1.3121342418027888,92.45999908447266,-0.008850570385659617
1936,2016-01-14,90.22000122070312,90.8499984741211,89.41999816894531,90.08999633789062,1596700.0,-0.0018807187752318821,1.057555299412701,-0.12149992513208839,33.454879790021096,48.848571003623356,2.5179537602220137,2.969939261524445,0.02225975498021171,-6.096041297614022,22.291711130972118,1.4300003051757812,0.558298733498745,-2.839498901367193,-5.4392920218265886,-0.23970578090779782,-4.139395461596891,-1.5396023411374955,4.311614882427364,16.597574738788243,-40.3927352663994,1.2998965602296992,1,1.7449989318847656,2.1199989318847656,-0.5125026702880859,-5.555000305175781,1.8699951171875,3,0.019397029221037254,-1.6666666666666667,90.38999938964844,2.972987741383437,92.72000122070312,1.634909870361041,92.5999984741211,0.019397029221037254
1937,2016-01-15,89.16000366210938,89.58000183105469,88.37000274658203,88.62000274658203,1335000.0,-0.011749030639012115,-1.3269192678722077,4.153697183098592,30.10034319541721,45.82171018587737,3.290660063583701,3.83928613360888,1.1345523913785485,-4.889018275591951,21.256914749148812,1.8499984741210938,0.18159100757635827,-3.653496551513669,-6.733456225984071,-0.5735368770432672,-5.193476388748877,-2.113516714278461,5.064915364970005,15.520657837147533,-36.14954294608978,1.5399798372352018,1,2.279998779296875,2.654998779296875,0.8699970245361328,-4.365001678466797,3.5099945068359375,4,0.03196498830262251,1.057555299412701,90.22000122070312,-1.6666666666666667,90.38999938964844,2.972987741383437,92.72000122070312,0.03196498830262251
1938,2016-01-19,90.6999969482422,91.05999755859376,89.98999786376953,90.4800033569336,1268400.0,0.017272243414984123,1.276607660279004,0.4073948487546004,36.1344150886212,43.56454321142045,1.6883607984785982,2.230124467667963,-0.33256075476059266,-6.2439152600312156,19.84355480708954,1.8999938964843892,-0.2485940606998156,-1.997003173828105,-5.215626582741606,1.2216202350853962,-3.6063148782848486,-0.38769146937136156,3.0565287763973856,45.77595045236824,0.21009161061251547,1.6093117044567502,1,0.7400054931640483,1.1150054931640483,-0.6074962615966939,-5.884994506835952,2.5100021362304545,1,-0.01510468757754535,-1.3269192678722077,89.16000366210938,1.057555299412701,90.22000122070312,-1.6666666666666667,90.38999938964844,-0.01510468757754535
1939,2016-01-20,90.22000122070312,91.26000213623048,88.9000015258789,89.73999786376953,2284900.0,-0.00529212506823995,-1.185189763876883,2.1818970001732594,31.525934365834516,40.950071993201504,1.871329175055763,2.7386973586681336,0.23171446143807373,-5.6052827837370955,19.502228569459632,2.3600006103515767,-0.5120840595101868,-2.405998992919919,-5.781615968852535,0.9696179830126965,-4.093807480886227,-0.7181905049536113,3.105602665691862,50.964183853834975,10.759584543208696,1.6878084879663109,1,1.220001220703125,1.595001220703125,-0.0774993896484375,-5.305000305175781,1.9599990844726562,2,-0.0031035111450721242,1.276607660279004,90.6999969482422,-1.3269192678722077,89.16000366210938,1.057555299412701,90.22000122070312,-0.0031035111450721242
1940,2016-01-21,89.97000122070312,90.94000244140624,89.22000122070312,90.4499969482422,1644700.0,-0.0027710041744338776,1.356155220885659,-0.9999841055392492,31.74724654102951,39.28681763579808,1.5770126960082962,2.9667472791991827,0.6112490278720486,-5.203514723781339,19.343462204722844,1.7200012207031108,-0.7060221755209852,-2.545499038696292,-6.12133791070967,1.0303398333170861,-4.333418474702981,-0.7575796026896029,2.959154574506826,55.36328069313961,17.71927802710647,1.7879194360066866,1,1.3349990844726562,1.845001220703125,0.1725006103515625,-4.549999237060547,1.55999755859375,3,0.006335441670451525,-1.185189763876883,90.22000122070312,1.276607660279004,90.6999969482422,-1.3269192678722077,89.16000366210938,0.006335441670451525
1941,2016-01-22,90.5500030517578,91.87999725341795,89.51000213623047,91.7699966430664,2244000.0,0.006446613573249715,2.291671744117708,2.541675938582782,38.91214243941795,38.32296789691101,0.634156841611528,2.267513567446528,0.18179782862760874,-5.6276334393717065,18.289706735149952,2.369995117187486,-0.9746011743376073,-1.815997314453142,-5.460836076345913,1.828841447439629,-3.6384166953995276,0.006422066493243506,2.014420499561922,62.108368002573414,19.005340073918994,1.8224193809463858,1,0.36499786376954546,1.2649993896484517,-0.4075012207031108,-5.13000106811522,2.159996032714858,4,0.008614011629033858,1.356155220885659,89.97000122070312,-1.185189763876883,90.22000122070312,1.276607660279004,90.6999969482422,0.008614011629033858
1942,2016-01-25,91.01000213623048,91.72000122070312,90.41999816894531,91.0500030517578,2156700.0,0.005080055979785669,-1.1311370842166482,0.03278780791332596,44.66782085841463,37.225453042795465,-0.05940119007655653,1.6694326127143455,-0.15917631988413916,-5.921424507308956,17.016729415614844,1.3000030517578125,-1.3235308678436155,-1.2139984130859176,-4.836624313158026,2.408627486986191,-3.025311363121972,0.5973145369501367,1.218867750710217,70.80549112377639,24.667410283113654,1.811312950036055,1,-0.09500122070313921,0.805000305175767,-0.3625030517578267,-5.085002899169936,0.9700012207031108,0,0.011866763831557048,2.291671744117708,90.5500030517578,1.356155220885659,89.97000122070312,-1.185189763876883,90.22000122070312,0.011866763831557048
1943,2016-01-26,91.41999816894531,91.86000061035156,91.0500030517578,91.22000122070312,1565400.0,0.004504955753117379,-2.0000282573680033,-4.999809269505746,40.896323424128674,35.918074693070395,-0.731285283754346,1.119960683195444,-0.4861281327472824,-6.140064408507612,15.569178073399662,0.8499984741210795,-1.478314894160107,-0.6790023803710881,-4.2269817714657165,2.8689770107235404,-2.4529920759184023,1.0949873151762262,0.5001623467667002,84.56376698054798,37.88691945359166,1.7739896955473111,1,-1.2349967956542969,0.3950042724609375,-0.37999725341796875,-4.089996337890625,0.5299987792968892,1,0.01367315713231565,-1.1311370842166482,91.01000213623048,2.291671744117708,90.5500030517578,1.356155220885659,89.97000122070312,0.01367315713231565
1944,2016-01-27,90.58000183105469,91.77999877929688,90.1500015258789,91.48999786376952,1180400.0,-0.009188321534838617,1.187918913244955,-4.550049591821093,31.189997129820057,35.40323364807831,-0.25342105576476115,1.75456941210291,0.48237885315933227,-5.1308143213249195,14.271498613542388,1.6299972534179688,-1.6230755538869346,-1.331498718261713,-4.777949669151241,2.1149522326278145,-3.054724193706477,0.3917267571830507,-2.2099990844726562,51.127918749695525,8.82197979103502,1.7232254754447613,1,-0.4550018310546875,1.2350006103515625,0.6424980163574219,-2.5500030517578125,1.1999969482421875,2,0.029035076178551167,-2.0000282573680033,91.41999816894531,-1.1311370842166482,91.01000213623048,2.291671744117708,90.5500030517578,0.029035076178551167
1945,2016-01-28,92.06999969482422,92.2300033569336,90.51000213623048,90.70999908447266,2093300.0,0.016449523445016156,1.0476108300560225,-1.494512680779734,44.29904996049823,36.608141444797994,-1.6539836615048529,0.036465775367020115,-0.8604343924227322,-6.4466046455134745,12.35709017154252,1.7200012207031108,-1.854819084506417,0.3044990539550838,-2.8257362337850083,3.434734341695176,-1.2606185899149693,1.869616697825137,-3.6317970275878935,94.11751506243759,52.26433877679116,1.5651176438700487,1,-1.7699966430664062,-0.25499725341796875,-0.8474998474121094,-4.040000915527344,-1.8600006103515625,3,0.0011947497633992832,1.187918913244955,90.58000183105469,-2.0000282573680033,91.41999816894531,-1.1311370842166482,91.01000213623048,0.0011947497633992832
1946,2016-01-29,93.83999633789062,94.26000213623048,92.31999969482422,92.55999755859376,2228900.0,0.01922446669852551,-1.204555109542858,0.9411751506243654,55.927835220476176,39.47786278091566,-3.1921742414524488,-1.8944555828568639,-2.4970401342586115,-8.011491475153036,10.354583625365066,2.190002441406264,-2.043484232494052,2.1149959564208984,-0.8759606997264768,5.105952612568274,0.6195176283472108,3.610474284494586,-5.250121643066407,89.78088233656175,45.75140495955884,1.4954783280736852,1,-2.2599945068359375,-2.024993896484375,-2.6174964904785156,-5.504997253417969,-3.089996337890625,4,-0.024616343230408066,1.0476108300560225,92.06999969482422,1.187918913244955,90.58000183105469,-2.0000282573680033,91.41999816894531,-0.024616343230408066
1947,2016-02-01,95.52999877929688,95.87000274658205,93.6500015258789,93.76000213623048,1725800.0,0.018009404383617422,-1.2311594008426991,1.3828111961471563,61.106917540519994,42.25258527557108,-4.339962408406379,-3.584741567544313,-4.003539081122653,-9.514812112981048,9.739116845602974,2.220001220703139,-1.7837750744016887,3.688498306274411,0.3004820982144878,7.076514514334335,1.9944902022444495,5.382506410304373,-6.599916437988284,94.05587596634507,46.732678345950205,1.6940081040299604,2,-3.1449966430664062,-3.4099960327148438,-4.274997711181641,-7.194999694824219,-3.5100021362304688,0,-0.029519519845690234,-1.204555109542858,93.83999633789062,1.0476108300560225,92.06999969482422,1.187918913244955,90.58000183105469,-0.029519519845690234
1948,2016-02-02,94.75,95.31999969482422,94.47000122070312,94.88999938964844,1636400.0,-0.008164961679722249,-1.4285776566757493,-0.07909585037737621,57.328528367075315,45.11954016459784,-3.2688048607006834,-2.7471171384812436,-3.0972198433976246,-8.52442613465928,10.58552210755753,1.05999755859375,-1.475137342785203,2.7824996948242244,-0.8453029321818519,6.410302321830301,0.9685983813211863,4.596401008327263,-5.264724026269533,80.41953658107144,30.606105702237343,1.8139013135030408,2,-2.204998016357422,-2.6299972534179688,-3.4449996948242188,-6.415000915527344,-2.6299972534179545,1,-0.029234793066663878,-1.2311594008426991,95.52999877929688,-1.204555109542858,93.83999633789062,1.0476108300560225,92.06999969482422,-0.029234793066663878
1949,2016-02-03,93.1999969482422,95.36000061035156,93.01000213623048,95.18000030517578,1837900.0,-0.016358871258657537,1.008542299052184,14.142942779291452,60.74981845861444,48.34204815544061,-1.3987266204955944,-1.2759206450326985,-1.4540340048737619,-6.769795488071864,10.382269374938131,2.3499984741210795,-1.022399274289171,1.240996932983407,-2.3737422308139315,4.8557360967807455,-0.5663726489152623,3.048366514882076,-3.203942832683609,50.18646465854193,-5.36779384489882,1.8073695818986724,2,-0.5099945068359517,-1.0799942016601705,-1.6774978637695455,-4.819999694824233,-2.159996032714858,2,-0.013412017606547533,-1.4285776566757493,94.75,-1.2311594008426991,95.52999877929688,-1.204555109542858,93.83999633789062,-0.013412017606547533
1950,2016-02-04,90.2300033569336,93.18000030517578,89.79000091552734,92.88999938964844,2144000.0,-0.0318668850703715,1.0925935955429236,1.3434300620754327,50.03151277168649,49.577533747914885,1.8014707267082315,1.4311491279533755,1.6229747004766324,-3.6183508243817215,9.991229706326928,3.409996032714858,-0.8018453183220515,-1.5154968261718693,-5.000388012612746,1.969394360269007,-3.2579424193923074,0.2269487670485688,5.639999389648452,7.236880080510148,-51.04563523721609,1.7424455932204346,2,2.5999984741210938,1.8899993896484375,1.7324981689453125,-1.8400039672851562,0.5199966430664062,3,0.017178270693748887,1.008542299052184,93.1999969482422,-1.4285776566757493,94.75,-1.2311594008426991,95.52999877929688,0.017178270693748887
1951,2016-02-05,89.3499984741211,90.66999816894531,88.80000305175781,90.3499984741211,1630400.0,-0.009752907570349523,1.2804826989458407,0.3759404103243645,50.60546545445527,50.23727203636385,2.7863706294638604,2.108972477320208,2.5613555340828214,-2.5561781403457786,9.71380679733572,1.8699951171875,-0.4814921486558461,-2.1985015869140625,-5.7603751691357985,1.3633719953076735,-3.9794383780249234,-0.4175647958032016,6.3984042358398625,7.779284951962855,-53.602637575106144,1.7809367911108647,2,2.985004425048828,2.7700042724609375,3.077503204345703,-0.4949989318847656,1.3300018310546875,4,0.009625076945028122,1.0925935955429236,90.2300033569336,1.008542299052184,93.1999969482422,-1.4285776566757493,94.75,0.009625076945028122
1952,2016-02-08,88.98999786376953,89.30000305175781,87.18000030517578,89.04000091552734,1919400.0,-0.004029105948511358,6.438510547167791,0.0500030517578125,44.10750988641074,50.594070532172964,3.1622441401251535,2.31433742851938,2.9670809676181022,-2.023834097949475,10.149351947887434,2.1699981689453125,-0.1381875912054653,-2.3850021362304688,-6.094904640973368,1.3249003685124308,-4.2399533886019185,-0.530050883859019,6.480468859863294,22.127108692752728,-39.52574248771069,1.8549512523714484,2,2.535003662109375,2.535003662109375,3.5075035095214844,0.13500213623046875,1.2099990844726705,0,0.019777527570286946,1.2804826989458407,89.3499984741211,1.0925935955429236,90.2300033569336,1.008542299052184,93.1999969482422,0.019777527570286946
1953,2016-02-09,90.31999969482422,90.86000061035156,88.22000122070312,88.2300033569336,1328300.0,0.014945520429056725,-1.5023683658637124,-41.79737564845895,50.3255160150303,52.72023929719632,1.8548563495604498,0.8482562955435071,1.687918220833339,-3.179353810427699,10.727340843289507,2.6399993896484375,0.08510685359786407,-0.9410003662109432,-4.632484833994241,2.7504841015723542,-2.786742600102599,0.9047418676807126,4.653039043701185,38.38629917485024,-23.601627708539738,1.8457422338916496,2,1.2050018310546875,1.2050018310546875,2.220001220703125,-0.779998779296875,1.470001220703125,1,0.018821932617207437,6.438510547167791,88.98999786376953,1.2804826989458407,89.3499984741211,1.0925935955429236,90.2300033569336,0.018821932617207437
1954,2016-02-10,89.97000122070312,91.30999755859376,89.8499984741211,90.56999969482422,998300.0,-0.0038750938364003895,-2.4761718785479125,-0.28708111265240566,50.0,53.35367819047429,2.357100949264094,1.0347187903507518,2.0605914190581416,-2.6639189235591516,11.153297313118953,1.4599990844726705,0.1871572660378149,-1.153498840332034,-4.820948609866605,2.5139509292025366,-2.9872237250993123,0.6802260444352441,4.535455211821301,46.50001525878906,-15.65147935309421,1.8337248847672833,2,1.5550003051757812,1.5550003051757812,2.690000534057617,-0.049999237060546875,0.37999725341796875,2,0.023896871142691234,-1.5023683658637124,90.31999969482422,6.438510547167791,88.98999786376953,1.2804826989458407,89.3499984741211,0.023896871142691234
1955,2016-02-11,89.58999633789062,90.08000183105469,88.30999755859375,89.33999633789062,1400000.0,-0.0042236843131781,1.878030021089195,-0.4166677263074908,46.85449849461897,52.345529665379054,2.6242947369355534,1.424764872386561,2.4857579251897874,-2.1097469410415215,11.773036306485507,1.7700042724609375,0.2986476414953785,-1.4935035705566406,-5.21173751175742,2.2247303706441386,-3.3526205411570373,0.3656134000437561,4.47593272699288,58.35345364262247,-3.646377690854962,1.8591169706003898,2,1.9350051879882812,1.9350051879882812,3.1125049591064453,0.3650054931640625,0.650001525878892,3,0.016184893815242463,-2.4761718785479125,89.97000122070312,-1.5023683658637124,90.31999969482422,6.438510547167791,88.98999786376953,0.016184893815242463
1956,2016-02-12,91.97000122070312,92.1500015258789,89.98999786376953,90.62999725341795,1103600.0,0.026565520483294414,1.5411739362633121,5.360015869140682,52.79394373521468,51.42186590923402,-0.05460695668632809,-0.8615861773757842,0.11857201401352313,-4.31322957392311,11.62897392727321,2.5600051879882812,0.6657438568875449,0.7990013122558537,-2.9160358948967513,4.514038519408459,-1.0585172913204417,2.656519915832149,1.68277211859791,96.37826436689856,34.02613989574844,1.8575186035763007,2,-0.7000007629394531,-0.44499969482421875,0.782501220703125,-1.5900001525878906,-2.5999984741210938,4,-0.01326520826911215,1.878030021089195,89.58999633789062,-2.4761718785479125,89.97000122070312,-1.5023683658637124,90.31999969482422,-0.01326520826911215
1957,2016-02-16,92.01000213623048,92.97000122070312,91.5999984741211,92.87000274658205,2024700.0,0.000434934380737495,1.5849167962227906,-0.6417896001411935,51.754919051740565,50.80257598530794,-0.7223963505920779,-0.7137174537889592,0.11758717086442516,-4.161909901515472,10.840886852874254,1.3700027465820312,0.7693977272289771,0.696502304077157,-2.9108243386649235,4.3038289468192374,-1.1071610172938904,2.5001656254482043,1.25440482102303,79.7894929584707,19.4106095331147,1.8036633213710405,2,-0.7400016784668111,-0.4850006103515767,0.742500305175767,-1.6300010681152486,-2.0500030517578267,1,-0.014454970113852328,1.5411739362633121,91.97000122070312,1.878030021089195,89.58999633789062,-2.4761718785479125,89.97000122070312,-0.014454970113852328
1958,2016-02-17,89.33000183105469,91.51000213623048,88.6500015258789,89.08000183105469,3049200.0,-0.029127271415642086,-4.153151419341561,-0.29069746810737923,46.648795210788,49.23579562443834,1.2381271318756433,1.958813122134302,2.8404382552752168,-1.310138522104694,11.301584950051083,3.3600006103515767,0.5019566532777446,-1.9149982452392607,-5.622028844720077,1.792032354241556,-3.768513544979669,-0.06148294549885236,3.6399993896484375,21.88848649958415,-38.02224401983173,1.8535152997404105,2,0.8499984741210938,2.1949996948242188,3.4225006103515625,1.0499992370605469,-1.0999984741210938,2,0.00973911451197429,1.5849167962227906,92.01000213623048,1.5411739362633121,91.97000122070312,1.878030021089195,89.58999633789062,0.00973911451197429
1959,2016-02-18,89.94000244140625,90.18000030517578,89.05999755859375,89.5999984741211,2885200.0,0.006828619700526062,1.7317150327040631,1.360015869140625,44.006764696664156,48.566379171658085,0.13082304078585594,1.3984599268495685,2.196474530841229,-1.7461108777984293,11.260973408289882,1.1200027465820312,-0.01486426899528226,-1.2909976959228544,-5.016396623861013,2.434401232015304,-3.1536971598919337,0.5717017680462249,3.029998779296875,34.97861806560619,-19.75400535619402,1.8626994639690824,2,0.13499832153320312,1.5849990844726562,2.8125,0.4399986267089844,-0.5,3,0.020569250877287004,-4.153151419341561,89.33000183105469,1.5849167962227906,92.01000213623048,1.5411739362633121,91.97000122070312,0.020569250877287004
1960,2016-02-19,90.54000091552734,90.7699966430664,89.20999908447266,89.97000122070312,1479800.0,0.006671096929444564,2.0291475004259163,1.6764501290250196,40.0602629749007,47.39469000726312,-0.47000384161476916,0.8889298069794478,1.5881274349575136,-2.1730525444482396,11.124033843504058,1.55999755859375,-0.4523462090516972,-0.7194992065429631,-4.412863191414303,2.9738647783283767,-2.566181198978626,1.1271827858926997,2.082600250244141,43.74998896210204,-6.278722021727397,1.8466819924356697,2,-0.4650001525878906,0.9850006103515625,2.292499542236328,-0.15999984741210938,-0.5200042724609375,4,-0.0020985469348903107,1.7317150327040631,89.94000244140625,-4.153151419341561,89.33000183105469,1.5849167962227906,92.01000213623048,-0.0020985469348903107
1961,2016-02-22,91.33000183105469,91.87999725341795,90.61000061035156,90.8000030517578,1365700.0,0.008725435250043878,-1.7911901807572042,0.9298229176426747,36.624223940535494,46.563213791054764,-1.0612014086467667,0.16902670367825579,0.774929654086634,-2.767359490734549,11.382876999789405,1.3399963378906108,-0.8422728758554854,0.03150177001953125,-3.646759195964549,3.7097627360036114,-1.8076287129725017,1.8706322530115642,0.9660432830810493,62.03704848374604,16.85137029477803,1.839130482992037,2,-0.7350006103515625,0.19499969482421875,1.154998779296875,-0.9500007629394531,-1.3899993896484375,0,-0.011934785343610255,2.0291475004259163,90.54000091552734,1.7317150327040631,89.94000244140625,-4.153151419341561,89.33000183105469,-0.011934785343610255
1962,2016-02-23,92.08999633789062,92.58000183105469,90.76000213623048,91.13999938964844,1437100.0,0.00832141127339292,-1.1286652508343484,1.7924512005527244,41.517849757445724,45.5845842068787,-1.4921306364470297,-0.5332487558342507,0.05231649013269646,-3.3420194065880082,11.551432587381218,1.8199996948242045,-0.8323579951610043,0.7374965667724638,-2.9546154708107792,4.429608604355707,-1.1085594520191506,2.583552585564078,-4.909996032714844,87.53166780881088,44.86945887816766,1.8460560187916213,2,-1.4499969482421875,-0.5649948120117188,0.06250381469726562,-1.7099952697753906,-2.6699981689453125,1,-0.029536254745071044,-1.7911901807572042,91.33000183105469,2.0291475004259163,90.54000091552734,1.7317150327040631,89.94000244140625,-0.029536254745071044
1963,2016-02-24,92.66999816894531,92.8000030517578,91.44000244140624,91.80999755859376,1342300.0,0.00629820669040515,1.4285500197545609,0.9052667084276822,48.198509390219186,45.38441858356971,-1.9039499524869399,-1.069643324644062,-0.4873068930541393,-3.7443658842375953,11.784307494047905,1.3600006103515625,-0.7432842750527016,1.2549983978271513,-2.4839475459660605,4.993944341620363,-0.6144745740694617,3.1244713697237643,-5.381997833251958,96.5239387201407,52.549208493554474,1.8694729718966077,2,-2.029998779296875,-1.1449966430664062,-1.0424957275390625,-2.289997100830078,-1.3699951171875142,2,-0.029243543088585122,-1.1286652508343484,92.08999633789062,-1.7911901807572042,91.33000183105469,2.0291475004259163,90.54000091552734,-0.029243543088585122
1964,2016-02-25,93.20999908447266,93.33999633789062,92.38999938964844,92.97000122070312,1707600.0,0.005827138515130503,2.80004577706569,0.27906708539593444,62.13351922195172,47.082087553273354,-2.1635445969476876,-1.47830228293887,-0.9591897369444524,-4.10448216118975,11.515812760052913,0.9499969482421875,-0.4744525216615614,1.663499450683588,-2.1362958722743173,5.463294773641493,-0.2363982107953717,3.563397112162548,-5.701518640136726,96.8523646520495,46.23818945928198,1.8998976614789551,2,-2.2150001525878906,-1.68499755859375,-1.5824966430664062,-2.829998016357422,-2.2099990844726562,3,-0.05342769849215301,1.4285500197545609,92.66999816894531,-1.1286652508343484,92.08999633789062,-1.7911901807572042,91.33000183105469,-0.05342769849215301
1965,2016-02-26,92.18000030517578,93.23999786376952,91.62999725341795,92.97000122070312,1076600.0,-0.011050303501917491,1.4210641044027479,-3.2916997806529547,61.38374909312763,48.03651037081923,-0.8130147723448289,-0.46339868512842486,0.08355219460771934,-2.9043503892814044,11.581066212150242,1.6100006103515625,-0.42328204768186595,0.6280006408691463,-3.175301999781354,4.4313032815196465,-1.2736506794561109,2.5296519611944035,-4.321628907226568,57.50923633274273,1.4157331816743195,1.9016513203252505,2,-1.1850013732910156,-0.654998779296875,-0.5524978637695312,-1.7999992370605469,-0.9000015258789062,4,-0.02972442888585758,2.80004577706569,93.20999908447266,1.4285500197545609,92.66999816894531,-1.1286652508343484,92.08999633789062,-0.02972442888585758
1966,2016-02-29,91.52999877929688,92.55999755859376,91.48999786376952,91.9499969482422,1203900.0,-0.007051437662475402,-3.2799987792967453,0.5316426357113375,59.98427338164878,48.95088307414237,-0.25925469377497734,0.004922721762255833,0.6906496527669646,-2.134169820378048,11.764546794874615,1.0699996948242472,-0.3448258551731982,0.09349899291991903,-3.5543706943409603,3.7413686801807984,-1.7304358507105206,1.9174338365503587,-3.342729884951183,29.844898200582172,-29.2833377890595,1.8239348436304363,2,-0.5349998474121094,-0.00499725341796875,0.030002593994140625,-1.1499977111816406,-0.29000091552735796,0,-0.016497346841132243,1.4210641044027479,92.18000030517578,2.80004577706569,93.20999908447266,1.4285500197545609,92.66999816894531,-0.016497346841132243
1967,2016-03-01,92.70999908447266,93.0,91.54000091552734,92.1500015258789,1492400.0,0.012891951501289522,1.5614032739489498,-1.3333333333332882,59.506754164906475,50.37954518015553,-1.4857620355753625,-1.472682414444364,-0.5436060432455889,-3.1761693864729352,11.110506436593722,1.470001220703125,-0.13226389950703776,1.414499282836914,-1.7536140360310952,4.582612601704923,-0.1695573765970977,2.998555942270926,-4.213566543514261,66.84214330458272,4.879921232841141,1.5840566594340066,3,-1.5100021362304688,-1.18499755859375,-1.3449974060058594,-2.329998016357422,-2.7399978637695312,1,-0.029878078636831007,-3.2799987792967453,91.52999877929688,1.4210641044027479,92.18000030517578,2.80004577706569,93.20999908447266,-0.029878078636831007
1968,2016-03-02,91.9800033569336,92.7300033569336,91.48999786376952,92.56999969482422,1259300.0,-0.007873969741644893,1.725275830846136,-1.0535694822888284,57.76062326534434,51.90775168778667,-0.38032795955290055,-1.0127735749708222,0.15638296623268388,-2.32937904403191,10.429516227435824,1.2400054931640767,-0.22562344247722876,0.8230033874511662,-1.9233551176178452,3.5693618925201775,-0.5501758650833466,2.196182639985679,-3.192956988159267,26.486805260575537,-35.88503433591001,1.3731792525345081,3,-0.7050056457519531,-0.4550018310546875,-0.6150016784667969,-1.6000022888183594,-0.4600067138671875,2,-0.02783219280884386,1.5614032739489498,92.70999908447266,-3.2799987792967453,91.52999877929688,1.4210641044027479,92.18000030517578,-0.02783219280884386
1969,2016-03-03,91.9499969482422,92.04000091552734,91.02999877929688,91.9000015258789,1318500.0,-0.00032622752333411054,7.782499087803098,-0.08473852997467882,59.36507725060979,54.05273105175435,-0.03935891220309884,-1.1396458323999923,0.2002259969001301,-2.189390653007507,10.667317681383325,1.0100021362304688,-0.3060238181695354,0.8554969787597742,-1.748293233718286,3.4592871912378342,-0.4463981274792559,2.157392084998804,-2.8897735813208953,41.62889366829127,-20.373377727583673,1.3018951062390318,3,0.02500152587889204,-0.42499542236329546,-0.9499950408935689,-1.3849945068359517,-1.1999969482422017,3,-0.00706899312732201,1.725275830846136,91.9800033569336,1.5614032739489498,92.70999908447266,-3.2799987792967453,91.52999877929688,-0.00706899312732201
1970,2016-03-04,91.77999877929688,92.45999908447266,91.29000091552734,92.0999984741211,1780000.0,-0.0018488110341212671,1.2499944980376334,-6.400579887072803,49.08564748523686,55.43733366783228,0.36322780402397825,-0.8933758110536019,0.36496216850886753,-1.9108791644898986,10.200861769780431,1.1699981689453125,-0.06629223005199947,0.6079990386962919,-1.9796687354735099,3.1956668128660937,-0.685834848388609,1.9018329257811928,-2.462989034117413,38.07104239926882,-18.77394779995832,1.2938338870849015,3,0.2700004577636719,-0.25499725341796875,-0.80999755859375,-0.8499984741210938,-1.1800003051757812,4,-0.008498570382121429,7.782499087803098,91.9499969482422,1.725275830846136,91.9800033569336,1.5614032739489498,92.70999908447266,-0.008498570382121429
1971,2016-03-07,90.20999908447266,91.66000366210938,90.0199966430664,91.37999725341795,1945400.0,-0.01710612024085545,-1.1161339226823914,3.656247764823645,42.44965046870855,55.540867080194815,1.9642046647262674,0.7845824004913453,1.8675042490157807,-0.2456631613904534,9.540110182420541,1.7600021362304688,0.16618850895821424,-1.0050006866455021,-3.4918034538807774,1.4818020805897731,-2.2484020702631398,0.2384006969721355,-0.6516101437305224,6.3759136701698695,-45.60181781333073,1.2434013836176385,3,1.4699974060058594,1.31500244140625,0.847503662109375,0.720001220703125,-0.8499984741210938,0,0.011861209463291056,1.2499944980376334,91.77999877929688,7.782499087803098,91.9499969482422,1.725275830846136,91.9800033569336,0.011861209463291056
1972,2016-03-08,90.75,91.68000030517578,90.01000213623047,90.0999984741211,2399400.0,0.005986042800218749,-3.0241200856704262,-0.5555577291756396,57.259705246340545,56.54766661976385,1.356820113452855,0.4039054895106631,1.254936070278319,-0.6794751560713621,8.263331557714901,1.6699981689453125,0.45747403545098564,-0.5529998779296932,-2.8234324329762046,1.7174326771168182,-1.688216155452949,0.5822163995935625,-0.9647146154289601,27.205791605425844,-27.397498189546518,1.135216277523255,3,0.9249992370605469,0.7750015258789062,0.9475021362304688,0.18000030517578125,-2.5,1,0.005399425496082744,-1.1161339226823914,90.20999908447266,1.2499944980376334,91.77999877929688,7.782499087803098,91.9499969482422,0.005399425496082744
1973,2016-03-09,92.0199966430664,92.3499984741211,90.5999984741211,90.93000030517578,1382100.0,0.013994453367123016,1.0,1.67691350634412,59.961663004214444,56.30634926223749,-0.01684725978081758,-0.7717706071373271,-0.07662318845305549,-1.8220462129840485,7.598853304879884,1.75,0.7941960351082571,0.6319969177246065,-1.6106002354065225,2.8745940708557356,-0.489301658840958,1.753295494290171,-2.0214286012961935,82.04069430690757,23.924149572360022,1.121298576565564,3,-0.39499664306640625,-0.7499961853027344,0.23250579833984375,-0.7199935913085938,-3.589996337890625,2,-0.02227771676970325,-3.0241200856704262,90.75,-1.1161339226823914,90.20999908447266,1.2499944980376334,91.77999877929688,-0.02227771676970325
1974,2016-03-10,92.12000274658205,92.87999725341795,91.33000183105469,92.02999877929688,1016900.0,0.0010867866459889353,-1.080533751158473,0.0825727244729531,57.94769337516969,55.92456529357549,-0.32154295107619646,-0.7404063041730495,-0.25151678145654444,-1.7956256416575656,7.018121724183245,1.549995422363267,0.9942429379114373,0.6245029449463004,-1.5365339793703612,2.785539869262962,-0.45601551721202327,1.7050214071046241,-2.1100006103515767,73.51931011016207,13.024290001886605,1.080518462158328,3,-0.6150016784668111,-0.8500022888183736,0.21249961853025923,-0.7200012207031392,-3.3000030517578267,3,-0.006513309657254718,1.0,92.0199966430664,-3.0241200856704262,90.75,-1.1161339226823914,90.20999908447266,-0.006513309657254718
1975,2016-03-11,91.04000091552734,91.9499969482422,90.58000183105469,91.6500015258789,1372000.0,-0.011723857998851117,1.2644707306615255,-6.7774858014738815,48.58259618590061,54.657712271825694,0.6478751083066214,0.4783197715859444,0.718226926639602,-0.6125559087232659,5.979316234333297,1.540000915527358,0.9935813371410092,-0.5279991149902372,-2.5097204781319533,1.4537222481514789,-1.5188597965611024,0.46286156658062794,-0.8301991271972611,35.88852026710919,-23.403032067311464,0.9908606815708588,3,0.4650001525878906,-0.7800025939941406,1.3650016784667969,0.4350013732910156,-1.4500045776367188,4,-0.0031854230295584873,-1.080533751158473,92.12000274658205,1.0,92.0199966430664,-3.0241200856704262,90.75,-0.0031854230295584873
1976,2016-03-14,90.75,91.41000366210938,90.37999725341795,91.2300033569336,1307200.0,-0.0031854230295584873,1.4523846286591742,0.7868899617279936,43.13527153113042,52.83865864585057,0.9114459031270172,0.7085633321154745,0.9032873747011649,-0.23242183953146878,5.8983501062688735,1.0300064086914205,0.7131790532452555,-0.7569999694824219,-2.7615942641475186,1.2475943251826749,-1.7592971168149631,0.2452971778501194,2.589996337890625,25.783941559270257,-28.698824520815446,1.002297147332548,3,0.6949996948242188,-0.4900016784667969,1.7250022888183594,1.095001220703125,-2.9000015258789062,0,-0.001652909376076095,1.2644707306615255,91.04000091552734,-1.080533751158473,92.12000274658205,1.0,92.0199966430664,-0.001652909376076095
1977,2016-03-15,90.68000030517578,91.45999908447266,90.05999755859375,90.4499969482422,1180100.0,-0.0007713464994404395,-1.7722743856839624,-0.4791703091472326,39.243263662584766,50.78117424554396,0.7411475094961162,0.7102274838045162,0.9121146875472732,-0.0690666002293483,6.22533639410323,1.4000015258789062,0.4985520008302444,-0.7604995727539006,-2.782997448932477,1.2619983034246758,-1.7717485108431958,0.2507493653353947,2.600796051025384,21.985915378642673,-26.056191745686974,1.0112489380892904,3,0.7649993896484375,-0.4200019836425781,1.5475025177001953,1.1650009155273438,-4.260002136230469,1,-0.014556679426354968,1.4523846286591742,90.75,1.2644707306615255,91.04000091552734,-1.080533751158473,92.12000274658205,-0.014556679426354968
1978,2016-03-16,90.1999969482422,90.58000183105469,89.26000213623047,90.22000122070312,1465900.0,-0.00529337621656556,2.5675402602222817,-0.08697382824155966,33.62351013197437,47.92100012125113,1.052819026005423,1.3267750092605297,1.355377316420416,0.5010118840924207,5.66385263129271,1.4199981689453125,0.3267615757222586,-1.2840026855468665,-3.1464665216324477,0.5784611505387147,-2.21523460358965,-0.352770767504083,2.9519674560546605,25.966742539201306,-15.244333301935576,0.9312319180427883,3,0.870002746582017,0.5800018310546733,1.3250045776367045,1.3250045776367045,-3.5799942016601705,2,-0.02161859217535378,-1.7722743856839624,90.68000030517578,1.4523846286591742,90.75,1.2644707306615255,91.04000091552734,-0.02161859217535378
1979,2016-03-17,91.79000091552734,92.0,90.1500015258789,90.1999969482422,1604300.0,0.017627539036364936,-1.1893540275652226,-79.48321891691312,48.00000626000623,47.80037331844773,-0.6283442129011547,-0.12387661790411642,-0.29040011850675285,-1.0650796512200174,4.76545451796066,1.8499984741210938,0.10063672408793423,0.21350135803223225,-1.5042235482612085,1.931226264325673,-0.645361095114481,1.0723638111789455,1.1284457526855363,92.33579386139552,50.989253458518874,0.8588624531467177,3,-0.720001220703125,-0.9650039672851562,-0.2649993896484375,-0.2649993896484375,-4.160003662109375,3,-0.036605300978738486,2.5675402602222817,90.1999969482422,-1.7722743856839624,90.68000030517578,1.4523846286591742,90.75,-0.036605300978738486
1980,2016-03-18,90.3499984741211,91.7699966430664,90.27999877929688,91.7699966430664,2210900.0,-0.01568800988172403,1.0985912466016914,-0.8930783810369313,44.402284182204724,48.017332619947304,0.6565209664804286,1.3714778522320756,1.03951721069636,0.3860739541958509,4.088214882754748,1.5100021362304688,-0.09796526662839256,-1.217000961303711,-2.9607669995341723,0.5267650769267505,-2.0888839804189416,-0.34511794218848024,2.3489415221728365,39.7809192592242,-2.8957277266428676,0.871883019115231,3,0.720001220703125,0.47499847412109375,1.1750030517578125,1.1750030517578125,-2.5699996948242188,4,-0.016934131766865645,-1.1893540275652226,91.79000091552734,2.5675402602222817,90.1999969482422,-1.7722743856839624,90.68000030517578,-0.016934131766865645
1981,2016-03-21,90.23999786376952,90.95999908447266,89.91000366210938,90.33999633789062,1648300.0,-0.001217494324397661,-1.763193559073615,0.07042155145550694,36.958833566699425,45.76168021109829,0.8618579822207266,1.4710527574856087,1.074892630617427,0.5068589947903348,3.9395392822683855,1.0499954223632812,-0.334675582559683,-1.2725013732910355,-3.1129120743473067,0.5679093277652356,-2.192706723819171,-0.35229602276289995,2.2526058609206103,35.76629531348709,-3.6943915409406287,0.9202053505281368,3,0.8300018310547017,0.7550010681152486,1.2850036621093892,1.2850036621093892,0.1399993896484375,0,-0.007203031264031767,1.0985912466016914,90.3499984741211,-1.1893540275652226,91.79000091552734,2.5675402602222817,90.1999969482422,-0.007203031264031767
1982,2016-03-22,89.37000274658203,90.27999877929688,89.12999725341797,90.16999816894531,1383800.0,-0.00964090356585412,1.2549123738714816,8.000076295108347,36.420414670007396,43.145985951741956,1.6936163452532753,2.2417608357711742,1.8853720618752305,1.3729490782558003,4.231545379698347,1.1500015258789062,-0.43716703879745467,-2.0064968109130916,-4.057204001337567,0.044210379511383735,-3.0318504061253293,-0.9811432157008539,2.928644882800512,8.362552734484034,-31.386818534589743,1.025353595212239,3,1.6349945068359375,1.6249961853027344,2.027498245239258,2.154998779296875,1.2399978637695312,1,-0.017007991784123266,-1.763193559073615,90.23999786376952,1.0985912466016914,90.3499984741211,-1.1893540275652226,91.79000091552734,-0.017007991784123266
1983,2016-03-23,89.95999908447266,90.62000274658205,89.0,89.36000061035156,1491900.0,0.006601726751241266,-1.4545501835101218,-0.7500023841994335,40.21633859788757,41.175835420932835,0.8724242382167517,1.5160574224422874,1.2369754732544465,0.7754132774717846,4.554904630831727,1.6200027465820455,-0.3110618576612154,-1.2810005187988338,-3.3299684278966453,0.7679673902989776,-2.3054844733477466,-0.256516564249921,2.0851565148327182,31.999969482421875,-7.201356130530897,1.0244839545489062,3,0.5400009155273438,1.0349998474121094,1.4375019073486328,1.56500244140625,0.9500045776367188,2,-0.03935083316534138,1.2549123738714816,89.37000274658203,-1.763193559073615,90.23999786376952,1.0985912466016914,90.3499984741211,-0.03935083316534138
1984,2016-03-24,88.2300033569336,90.0999984741211,88.0,89.54000091552734,1488200.0,-0.019230721933585104,-1.3728739040853801,-2.183334816830487,34.867884030634656,39.65197851479217,2.2267626919281156,3.0080597206143977,2.8833955228258077,2.50130521129185,5.1308177794822205,2.0999984741210938,-0.468198138867308,-2.7619964599609403,-5.0046875903763635,-0.5193053295455172,-3.883342025168645,-1.6406508947532359,3.5106366824412447,6.100890231735477,-31.870157687909895,1.1213455652077111,3,1.7699966430664062,2.4399948120117188,2.62249755859375,3.2949981689453125,3.8299942016601705,3,-0.01824776775580883,-1.4545501835101218,89.95999908447266,1.2549123738714816,89.37000274658203,-1.763193559073615,90.23999786376952,-0.01824776775580883
1985,2016-03-28,89.44000244140625,89.94000244140625,88.30000305175781,88.30000305175781,1128300.0,0.013714145284315693,-1.8771934521021,-0.8702301635372501,46.613911798315634,40.038494100034974,0.8559480609432342,1.667769238163487,1.6772723212215652,1.30553341719785,5.5934881583144715,1.7099990844726562,-0.7496081360284563,-1.4149974822998104,-3.686693947119437,0.8566989825198164,-2.5508457147096237,-0.279149249889997,1.8517607932436135,48.648746175635935,6.405135829134686,1.135848232409811,3,0.55999755859375,1.2299957275390625,1.3599987030029297,2.0849990844726562,2.6100006103515483,0,-0.020237087864281356,-1.3728739040853801,88.2300033569336,-1.4545501835101218,89.95999908447266,1.2549123738714816,89.37000274658203,-0.020237087864281356
1986,2016-03-29,90.0199966430664,90.1500015258789,89.3499984741211,89.44000244140625,1018400.0,0.006484729269099931,-1.1052652712944837,0.508767115953474,46.80103588625044,40.878246569331154,0.18049398920065585,1.021206975407324,1.1134538855926905,0.746956079973188,5.966094339830301,0.8000030517578125,-1.016859088503395,-0.7595031738281222,-3.0371046192716165,1.5180982716153721,-1.8983038965498764,0.3792975488936321,0.8767550034254725,77.09902769001353,31.591970286680876,1.1388007227217503,3,-0.01999664306640625,0.6500015258789062,0.7800045013427734,1.5050048828125,2.720001220703111,1,-0.02488333645080243,-1.8771934521021,89.44000244140625,-1.3728739040853801,88.2300033569336,-1.4545501835101218,89.95999908447266,-0.02488333645080243
1987,2016-03-30,89.94000244140625,90.4499969482422,89.44999694824219,90.12999725341795,1240300.0,-0.0008886270233638971,1.4096553879527778,-0.327580536956869,39.82389674182845,41.5671784148705,0.16145986639031662,0.930760280371004,1.2431999405854128,0.8626494539175127,6.492452749157026,1.0000000000000142,-1.1058083578326716,-0.7009975433349638,-2.8153474614228458,1.4133523747529182,-1.7581725023788977,0.3561774157089701,0.6091390075065988,74.04581708691346,31.790212866934183,1.0571749590439394,3,0.05999755859375,0.7299957275390625,1.1199989318847656,1.5849990844726562,3.0400009155273438,2,0.004892092506872503,-1.1052652712944837,90.0199966430664,-1.8771934521021,89.44000244140625,-1.3728739040853801,88.2300033569336,0.004892092506872503
1988,2016-03-31,89.41999816894531,90.44000244140624,89.33000183105469,90.05999755859375,1145500.0,-0.005781679545758367,-1.7073447589273738,3.3685098180944575,37.31199873799383,40.379622023535795,0.6249007322067968,1.3166469287923803,1.7582931646889506,1.4164899303980576,7.048988779664918,1.1100006103515483,-1.1287196829186001,-1.0930015563964872,-3.175762530724299,0.9897594179313245,-2.134382043560393,-0.05162106923258136,-1.4199981689453125,57.959181131393564,18.846164430316996,1.0413804871639083,3,0.4650001525878906,1.25,1.6625022888183594,2.1050033569335938,4.529998779296889,3,0.0133080123660696,1.4096553879527778,89.94000244140625,-1.1052652712944837,90.0199966430664,-1.8771934521021,89.44000244140625,0.0133080123660696
1989,2016-04-01,91.3000030517578,91.37000274658205,89.16999816894531,89.44999694824219,1660000.0,0.021024434369373513,1.2110537736644589,-2.8906372934696867,51.13637348837544,41.12785416866587,-1.4884458309328323,-0.6477617389799235,-0.08940413627441046,-0.41073881490218866,7.169500673132056,2.200004577636733,-1.0635129885303485,0.819503021240223,-1.1877617674061014,2.8267678098865474,-0.1841293730829392,1.8231354155633852,-3.251203002929671,97.71987942076149,55.794845544899154,1.0036323943231602,4,-1.6150016784667827,-0.6300048828124858,-0.21750259399412641,0.22499847412110796,3.589996337890639,4,-0.004271625154572356,-1.7073447589273738,89.41999816894531,1.4096553879527778,89.94000244140625,-1.1052652712944837,90.0199966430664,-0.004271625154572356
1990,2016-04-04,91.0,91.8000030517578,90.44000244140624,91.4800033569336,1415400.0,-0.0032859040715226273,1.4285665628981346,-0.2594604180069633,51.09170334773924,42.69817303322585,-1.2142333242846206,-0.4313035708055395,0.2481460282856034,-0.03617572364821342,7.468419303842092,1.3600006103515625,-0.9017861248539134,0.5584999084472599,-1.3712693709821338,2.4882691878766536,-0.4063847312674369,1.5233845481619568,-2.818351843261709,69.58168948712036,24.556790231360978,0.9648846397146966,4,-1.0999984741210938,-0.3800010681152344,0.26000022888183594,0.5250015258789062,4.430000305175781,0,0.011648324819711675,1.2110537736644589,91.3000030517578,-1.7073447589273738,89.41999816894531,1.4096553879527778,89.94000244140625,0.011648324819711675
1991,2016-04-05,91.27999877929688,91.95999908447266,90.22000122070312,90.4499969482422,2442900.0,0.0030769096626031,-1.6976851468518235,-1.7291583883016473,52.5728931315142,44.49289286228216,-1.4876345065149508,-0.6609160248659691,-0.008975941068413817,-0.23348115267410208,7.162794975340922,1.7399978637695312,-1.0175354244448158,0.7849987030029268,-1.1768096656048925,2.746807071610746,-0.19590548130098284,1.7659028873068365,-2.8812493288574075,75.62723720299378,26.54429617618655,0.9809041843039095,4,-1.2999992370605469,-0.779998779296875,-0.019998550415039062,0.24500274658203125,3.4899978637695312,1,0.008435629740998207,1.4285665628981346,91.0,1.2110537736644589,91.3000030517578,-1.7073447589273738,89.41999816894531,0.008435629740998207
1992,2016-04-06,91.23999786376952,91.44000244140624,90.1999969482422,91.16999816894531,1083600.0,-0.00043822213039323987,4.276519763006448,0.08433679566135026,54.634587832264636,46.09492055499072,-1.290152615510877,-0.613792977478056,0.039079226341328877,-0.12997920132997365,6.857102437463401,1.240005493164034,-0.9836434537312755,0.7204978942870923,-1.2667922047298958,2.7077879933040805,-0.27314715522140887,1.7141429437955935,-2.5563484426074012,74.19351310259157,21.270025829105208,0.9936450495084944,4,-1.259998321533189,-0.739997863769517,0.0200023651123189,0.2850036621093892,4.319999694824247,2,0.016440158210433653,-1.6976851468518235,91.27999877929688,1.4285665628981346,91.0,1.2110537736644589,91.3000030517578,0.016440158210433653
1993,2016-04-07,89.97000122070312,90.9499969482422,89.70999908447266,90.73999786376952,1620500.0,-0.013919297159154076,1.0840391088315176,-11.00000000000203,41.65136702823507,46.84864088805743,-0.020772403520098237,0.5214854271490879,1.2893212908117277,1.1753821414526726,7.043312822852041,1.5299987792968608,-0.8906927994401457,-0.4469989776611385,-2.316398754664135,1.4224007993418581,-1.3816988661626368,0.4877009108403598,-1.024243826476166,28.673935098211334,-18.46837785841269,0.9346998885014953,4,0.15999984741210938,0.4699974060058594,1.3924980163574219,1.5550003051757812,4.94000244140625,3,0.033455619599767505,4.276519763006448,91.23999786376952,-1.6976851468518235,91.27999877929688,1.4285665628981346,91.0,0.033455619599767505
1994,2016-04-08,91.5199966430664,91.83999633789062,89.9800033569336,90.18000030517578,1259900.0,0.017227913763844693,-1.1379349656236846,-1.7402625712162818,55.313353197976596,47.81524548801977,-1.1789871698822054,-1.1339014395494758,-0.23574518887043894,-0.3033708786595639,7.454517799821591,1.8699951171875,-0.6775300052479167,1.1329967498779325,-0.6379974318894313,2.9039909316452963,0.24749965899424353,2.0184938407616215,-2.3330999136197903,80.4443359375,31.033649508640664,0.8854970908836823,4,-0.9549980163574219,-1.0799980163574219,-0.11999702453613281,0.0050048828125,2.910003662109375,4,0.02655157773500516,1.0840391088315176,89.97000122070312,4.276519763006448,91.23999786376952,-1.6976851468518235,91.27999877929688,0.02655157773500516
1995,2016-04-11,90.75,92.26000213623048,90.68000030517578,91.56999969482422,1206600.0,-0.008413425167282718,-2.291673620548552,-0.6119417431506069,52.18510375540914,48.41347525125962,-0.22755548210975007,-0.4076450799607301,0.5027125158360377,0.5334752401132903,7.59244330421906,1.5800018310547017,-0.5535926333268435,0.37750015258788494,-1.3756414231720129,2.1306417283477828,-0.49907063529205686,1.2540709404678267,-1.3412550821513065,40.78430081918633,-9.92466610232529,0.8765707878799485,4,-0.034999847412109375,-0.3100013732910156,1.0,0.7750015258789062,1.660003662109375,0,0.045619827985106776,-1.1379349656236846,91.5199966430664,1.0840391088315176,89.97000122070312,4.276519763006448,91.23999786376952,0.045619827985106776
1996,2016-04-12,90.5999984741211,91.47000122070312,90.4499969482422,90.73999786376952,989100.0,-0.001652909376076095,-3.6363573311141204,0.17073102652609476,55.61642823897953,50.1682009731653,0.014942831554265013,-0.2840193034341212,0.5617207958069059,0.7316108300521904,7.568425417101131,1.0200042724609233,-0.18868184176739078,0.2349987030029297,-1.512617707647948,1.9826151136538073,-0.6388095023225162,1.1088069083283756,-0.9061278344342156,34.90189507949501,-20.28936160615519,0.8738082053254399,4,0.11500167846679688,-0.15999984741210938,1.1875019073486328,0.9250030517578125,1.25,1,0.05331127938632729,-2.291673620548552,90.75,-1.1379349656236846,91.5199966430664,1.0840391088315176,89.97000122070312,0.05331127938632729
1997,2016-04-13,89.36000061035156,90.69000244140624,89.26000213623047,90.68000030517578,1356200.0,-0.0136865108681401,1.1343224946907784,9.428610354224391,47.41379593839387,51.290622884320854,1.3008093006659038,0.8980611000773422,1.63995828117595,2.0267525331483967,7.4439203903713,1.430000305175767,-0.09748007220649413,-0.9389991760253906,-2.735542806746693,0.8575444546959119,-1.837270991386049,-0.04072736066473226,2.9000015258789205,3.333282470703109,-52.528135065016535,0.8982718153606533,4,1.3549995422363281,1.0799980163574219,2.2424983978271484,2.1650009155273438,2.839996337890639,2,0.06054158455419856,-3.6363573311141204,90.5999984741211,-2.291673620548552,90.75,-1.1379349656236846,91.5199966430664,0.06054158455419856
1998,2016-04-14,88.25,89.51000213623047,88.18000030517578,89.25,2009900.0,-0.012421671919986332,-1.333337794969951,0.7575759327225963,50.09105949336041,51.17447688487474,2.489153390239025,1.9547009304519065,2.597110599573284,3.160295217207022,7.136685833818373,1.3300018310546875,-0.0754839064176025,-1.9514999389648438,-3.9687636922421774,0.0657638143124899,-2.9601318156035035,-0.942868062326184,3.9500021362304807,1.7156780247356767,-57.94339289239867,1.008631876638666,4,1.970001220703125,2.1899986267089844,3.3500003814697266,3.2750015258789062,2.9599990844726562,3,0.08283283352514181,1.1343224946907784,89.36000061035156,-3.6363573311141204,90.5999984741211,-2.291673620548552,90.75,0.08283283352514181
1999,2016-04-15,88.43000030517578,88.4800033569336,87.76000213623047,88.30999755859375,1533200.0,0.00203966351473972,5.545202344210563,-0.12000274658203125,44.92460693240502,50.48924394983761,2.077725162816108,1.5916773164672264,2.3131710971323542,2.996340701988572,7.777665326210919,0.720001220703125,0.04149248492413449,-1.6034996032714872,-3.623391334802349,0.41639212825937477,-2.613445469036918,-0.5935537375060562,3.6092017578125137,14.888848198784677,-44.256010706693466,1.009945865765429,4,1.5800018310546875,1.8899993896484375,3.0174999237060547,3.095001220703125,3.4800033569335938,4,0.07327833692831409,-1.333337794969951,88.25,1.1343224946907784,89.36000061035156,-3.6363573311141204,90.5999984741211,0.07327833692831409
2000,2016-04-18,88.81999969482422,89.02999877929688,88.37000274658203,88.66999816894531,1196000.0,0.004410261091287282,1.3157767932432975,1.2499841057918495,43.85247119042071,49.520308178605,1.5041502190323541,1.1396052988095278,1.9173677551744106,2.647810562893781,8.296073760386458,0.6599960327148438,0.2528403573789859,-1.137000274658206,-3.2212867989009055,0.9472862495844936,-2.179143536779563,-0.09485701253684908,2.9624503725586067,28.57136981596909,-27.133264228474605,1.0421432621213516,4,1.19000244140625,1.19000244140625,2.5675010681152344,2.7050018310546875,3.870002746582017,0,0.06316145721264244,5.545202344210563,88.43000030517578,-1.333337794969951,88.25,1.1343224946907784,89.36000061035156,0.06316145721264244
2001,2016-04-19,89.58999633789062,89.80999755859375,88.62000274658203,89.0999984741211,1337500.0,0.008669180879441907,1.5591277882146402,3.2666191953613755,48.325329159189366,48.81927943715219,0.5243581146112746,0.3356229123176604,1.1787644511201023,1.9040630258191982,8.422675989211054,1.1899948120117188,0.15874784556774557,-0.33450355529785725,-2.4204801790333477,1.7514730684376332,-1.3774918671656025,0.708484756569888,1.9511068536230596,62.457133483144034,8.697758648801795,1.0429883118677477,4,0.42000579833984375,0.42000579833984375,1.2925033569335938,1.9350051879882812,2.1800003051757812,1,0.0314768103526093,1.3157767932432975,88.81999969482422,5.545202344210563,88.43000030517578,-1.333337794969951,88.25,0.0314768103526093
2002,2016-04-20,87.8499984741211,89.62999725341797,87.81999969482422,89.5,1283800.0,-0.01942178741929057,-1.1169573422922996,-3.3673647333592838,43.27334632576036,48.999499359099445,1.9365650289911684,2.0616067992500007,2.9421896606186806,3.655668285650833,8.304963007069798,1.80999755859375,0.03191560672044602,-1.9985012054443416,-4.271882001474992,0.27487959058630906,-3.13519160345966,-0.8618108074290234,3.4642386540756007,4.3900750659664975,-46.82060294518889,1.136690398015325,4,2.160003662109375,2.160003662109375,3.002500534057617,3.6750030517578125,4.3300018310546875,2,0.04553215787679643,1.5591277882146402,89.58999633789062,1.3157767932432975,88.81999969482422,5.545202344210563,88.43000030517578,0.04553215787679643
2003,2016-04-21,86.41999816894531,87.97000122070312,86.02999877929688,87.69999694824219,1950100.0,-0.016277749914782702,1.1318622354874408,0.775756118537562,28.2530704611506,45.99280127722988,3.1402738676497535,3.3864248359820834,4.33660711006732,5.08348996776391,8.747761596607772,1.94000244140625,-0.19325705262180293,-3.2515014648437557,-5.9916453844139,-0.5113575452736114,-4.621573424628821,-1.8814295050586907,4.680984859733414,10.317447502482581,-33.56389699469329,1.3700719597850701,4,2.7250022888183594,2.7250022888183594,4.432500839233398,5.105003356933594,5.730003356933594,3,0.06688265334138732,-1.1169573422922996,87.8499984741211,1.5591277882146402,89.58999633789062,1.3157767932432975,88.81999969482422,0.06688265334138732
2004,2016-04-22,86.62000274658203,86.79000091552734,86.25,86.36000061035156,1470800.0,0.002314332120740392,-1.2499880791544147,-0.2031268626469256,30.305745585477794,43.561761480570844,2.427374231890383,3.224964222885717,4.1138933291603195,4.8699933096024495,8.67562415792037,0.5400009155273438,-0.4657398326330764,-2.970996856689453,-5.9716621500422065,0.029668436663300213,-4.471329503365823,-1.4706642100130836,4.07530154214615,15.608575603691174,-23.98822136302814,1.500332646676375,4,2.1299972534179688,2.5249977111816406,4.304996490478516,4.904998779296875,4.779998779296875,4,0.05299002761890059,1.1318622354874408,86.41999816894531,-1.1169573422922996,87.8499984741211,1.5591277882146402,89.58999633789062,0.05299002761890059
2005,2016-04-25,87.62999725341797,87.70999908447266,86.44999694824219,86.51000213623047,1191100.0,0.011660060895989588,-1.0322525072294346,4.307638134921799,34.59912786561431,41.226505883530265,1.0373537833054627,2.184411912991436,3.104708196318086,3.865335873840607,8.349087976316186,1.2600021362304688,-0.4605593982041398,-1.8705020904540959,-4.996888506184021,1.2558843252758294,-3.4336952983190514,-0.30730888258914035,2.692082594555714,42.32801563017205,6.987733108015256,1.563193207864961,4,0.7300033569335938,1.5150032043457031,3.3175010681152344,3.8950042724609375,4.720001220703125,0,0.04884179553622503,-1.2499880791544147,86.62000274658203,1.1318622354874408,86.41999816894531,-1.1169573422922996,87.8499984741211,0.04884179553622503
2006,2016-04-26,87.77999877929688,88.55999755859375,87.52999877929688,87.72000122070312,1535000.0,0.0017117600203171435,-3.681786655569427,0.05356948228882834,35.53510132245147,39.90665092620333,0.49759568955930433,1.9583991062735606,2.880549353180058,3.691419952250982,7.946781903510823,1.029998779296875,-0.7733177769071204,-1.6085006713867216,-4.815967365623649,1.598966022850206,-3.2122340185051854,-0.0047673242682577666,2.1987145831826638,48.61113171519458,17.434296421140974,1.6037333471184643,4,0.1399993896484375,1.3650016784667969,3.167499542236328,3.7450027465820312,4.260002136230469,1,0.05593533527443384,-1.0322525072294346,87.62999725341797,-1.2499880791544147,86.62000274658203,1.1318622354874408,86.41999816894531,0.05593533527443384
2007,2016-04-27,90.37999725341795,90.5199966430664,89.13999938964844,89.30000305175781,2670600.0,0.029619486332623346,1.0294181995657954,18.00063580874849,51.54249990671342,40.06792208324255,-2.170781399631423,-0.6397460406515023,0.23378726163302588,1.0949972251480773,7.74966416211228,2.7399978637695312,-0.9498243722844535,0.9694980621337805,-2.2598569295783903,4.198853053845951,-0.6451794337223049,2.584175557989866,-4.3499984741210795,96.88197202100856,62.687403684397154,1.6146774958560828,4,-2.104999542236314,-1.2349967956542827,0.6525020599365376,1.1450042724609517,2.3300018310547017,2,0.015379502455073135,-3.681786655569427,87.77999877929688,-1.0322525072294346,87.62999725341797,-1.2499880791544147,86.62000274658203,0.015379502455073135
2008,2016-04-28,90.61000061035156,91.12000274658205,89.52999877929688,89.97000122070312,1554600.0,0.0025448480186240907,-1.0921046027204926,0.5925952089970903,46.19884494601738,40.20950408475504,-2.2694728724652293,-0.817963723773687,0.045126420271202505,0.8868685138860997,7.579501486279497,1.5900039672851705,-1.1718020382066356,1.1400012969970703,-2.1336380114982774,4.413640605492418,-0.4968183572506035,2.776820951244744,-4.490201873779299,89.52768278029367,58.6559758964265,1.636819654247674,4,-2.0349998474121094,-1.4650001525878906,0.3899974822998047,0.9150009155273438,1.7099990844726562,3,0.017327002364514454,1.0294181995657954,90.37999725341795,-3.681786655569427,87.77999877929688,-1.0322525072294346,87.62999725341797,0.017327002364514454
2009,2016-04-29,90.91000366210938,90.95999908447266,90.0199966430664,90.48999786376952,1543000.0,0.0033109264952762008,2.6154173452470033,0.6562596857640353,50.695668096127726,40.96985929650026,-2.436965118417774,-1.2107588752595007,-0.22886081267722602,0.5687131293489358,8.088523719256024,0.94000244140625,-1.1901929439044352,1.4595043182373075,-1.7726201874340006,4.691628823908616,-0.15655793459833944,3.0755665710729545,-4.590196765136724,95.50323717912035,63.16374857078527,1.6160622528356505,4,-2.335002899169922,-1.7650032043457031,-0.1625041961669922,0.6149978637695312,0.8699951171875,4,0.01363983955361281,-1.0921046027204926,90.61000061035156,1.0294181995657954,90.37999725341795,-3.681786655569427,87.77999877929688,0.01363983955361281
2010,2016-05-02,92.05999755859376,92.4499969482422,90.81999969482422,91.06999969482422,1409600.0,0.012649805853695018,-1.1879189132449741,2.357105229696054,55.83999990234375,41.804822712406306,-3.4408779968221808,-2.400335123883835,-1.358282174442806,-0.5833499627062935,9.035640217215917,1.629997253417983,-1.130316701327132,2.5564983367920036,-0.814393652105025,5.927390325689032,0.8710523423434893,4.241944331240518,-5.548182827636737,92.07318018713735,57.576892221973026,1.6854459944485152,5,-2.819999694824233,-2.819999694824233,-1.724998474121108,-0.534996032714858,-0.1999969482422017,0,-0.007169194549400126,2.6154173452470033,90.91000366210938,-1.0921046027204926,90.61000061035156,1.0294181995657954,90.37999725341795,-0.007169194549400126
2011,2016-05-03,92.0500030517578,92.6500015258789,91.6500015258789,91.88999938964844,1108200.0,-0.00010856514339585566,-2.125002980235081,0.16162020946199426,61.93436141837815,43.87826883380828,-3.403107722589894,-2.455595715850336,-1.3528750960134062,-0.5873194318380257,10.063990130071272,1.0,-1.006628048133365,2.5080036163329993,-0.9643813233110876,5.980388555977086,0.7718111465109558,4.244196086155043,-5.181897387763655,82.90603678191859,42.63091767864628,1.736192469822043,5,-2.7100028991699077,-2.7100028991699077,-1.715003967285142,-0.525001525878892,0.31999969482424717,1,0.003259048478190918,-1.1879189132449741,92.05999755859376,2.6154173452470033,90.91000366210938,-1.0921046027204926,90.61000061035156,0.003259048478190918
2012,2016-05-04,92.73999786376952,92.9800033569336,91.4000015258789,91.76000213623048,847900.0,0.007495869518046039,1.1643761169695765,6.1248331108147855,70.69126640410244,48.593623938580706,-3.717438309235277,-3.191059699941036,-2.0640347622150585,-1.2615409957227257,11.188455650922368,1.5800018310546875,-0.8686816811386961,3.122998428344715,-0.5620900684317576,6.808086925121188,1.2804541799564788,4.965542676732952,-5.409340530824593,93.04332826919081,45.91238381359762,1.8425442483882388,5,-3.12499618530272,-3.2349967956542827,-2.404998779296861,-1.2149963378906108,-0.519996643066392,2,-0.00754795087735971,-2.125002980235081,92.0500030517578,-1.1879189132449741,92.05999755859376,2.6154173452470033,90.91000366210938,-0.00754795087735971
2013,2016-05-05,92.9800033569336,93.56999969482422,92.62999725341795,92.63999938964844,980000.0,0.002587939386375915,-4.222116260834219,0.3469443363176434,70.85246511523815,53.098814997442965,-3.2732678067154097,-3.366608995093344,-2.341550651480887,-1.486452878470729,12.111850637805045,0.9400024414062642,-0.8238514875715879,3.2125038146972713,-0.7673559107009424,7.192363540095485,1.2225739519981715,5.202433677396371,-5.084411421589806,83.38039913519275,30.842093604756734,1.9899298626991042,5,-2.9700050354003906,-3.180004119873047,-2.6450042724609375,-1.4550018310546875,-1.3500061035156392,3,-0.0029038961358652804,1.1643761169695765,92.73999786376952,-2.125002980235081,92.0500030517578,-1.1879189132449741,92.05999755859376,-0.0029038961358652804
2014,2016-05-06,93.9499969482422,94.12000274658205,92.58999633789062,92.83000183105469,925900.0,0.010432281741107108,1.0958895519580067,3.2940648490968667,72.32378163564101,57.2904431941126,-3.45777959901838,-4.369231586518438,-3.355965118630891,-2.4253401951993254,13.402096110396606,1.5300064086914205,-0.5295299394329618,4.06099739074709,-0.2764379344056209,8.398432715899801,1.8922797281707346,6.229715053323446,-5.3734760817607565,94.84831390536787,37.65580398159784,2.1687176625763587,5,-3.1249961853027486,-3.8749961853027486,-3.672498703002944,-2.4249954223632955,-2.2299957275390767,4,-0.01734962540037077,-4.222116260834219,92.9800033569336,1.1643761169695765,92.73999786376952,-2.125002980235081,92.0500030517578,-0.01734962540037077
2015,2016-05-09,94.88999938964844,95.01000213623048,93.9499969482422,93.9499969482422,1094700.0,0.010005348291007188,-1.255324329589056,0.8392915531334917,72.72730841759908,61.42291064912901,-3.6427213138706946,-5.252469724173295,-4.297176368235313,-3.350648823621299,14.597101356836815,1.0600051879882812,0.1474278756388543,4.793999862670901,-0.07858915002003641,9.666588875361839,2.3577053563254395,7.230294369016363,-5.53739105995291,96.67582475642965,38.490730025646805,2.4362945063454666,5,-2.8149986267089844,-4.369998931884766,-4.712499618530273,-3.3649978637695312,-3.589996337890639,0,-0.032774798507279046,1.0958895519580067,93.9499969482422,-4.222116260834219,92.9800033569336,1.1643761169695765,92.73999786376952,-0.032774798507279046
2016,2016-05-10,95.43000030517578,95.77999877929688,94.66999816894531,95.0500030517578,1213000.0,0.00569080955844381,1.0555677218364334,0.4042513473151306,86.23330795062314,65.27744487623008,-3.3340636553168537,-5.704540513825634,-4.8111814592438975,-3.8966173957761328,16.147276607387408,1.1100006103515625,0.8568725512630806,5.092500686645508,-0.33270735671014506,10.51770873000116,2.3798966649676743,7.805104708323341,-5.172208966434667,92.00916224666649,25.903217458795822,2.7126040216778295,5,-2.7750015258789062,-4.525001525878906,-5.170000076293945,-3.904998779296875,-3.0199966430664062,1,-0.037409616298938575,-1.255324329589056,94.88999938964844,1.0958895519580067,93.9499969482422,-4.222116260834219,92.9800033569336,-0.037409616298938575
2017,2016-05-11,94.7699966430664,95.73999786376952,94.66000366210938,95.4000015258789,604200.0,-0.006916102483482622,-1.541190198366361,-1.6579195695383564,93.08567050918533,70.48709216102652,-2.219226499280964,-4.8680392557349705,-4.1703560519809315,-3.2584552257622335,17.57217288214749,1.079994201660142,1.4931881440308956,4.161997222900396,-1.587772817313379,9.911767263114172,1.2871122027935087,7.036882243007284,-3.5182079650252547,68.33851525877739,-4.6250124106733495,2.8748850201068903,5,-1.8699989318847656,-3.8649978637695312,-4.529996871948242,-3.2449951171875,-3.399993896484361,2,-0.025324406262495658,1.0555677218364334,95.43000030517578,-1.255324329589056,94.88999938964844,1.0958895519580067,93.9499969482422,-0.025324406262495658
2018,2016-05-12,95.55999755859376,95.55999755859376,94.38999938964844,94.91999816894531,1124600.0,0.00833598125472923,2.656247764823571,-1.0158641736097882,93.48250247324677,75.24118486959532,-2.4956761877135847,-5.35696849527254,-4.947217212097186,-4.049160000855963,18.30103951133416,1.1699981689453267,2.188291783953801,4.586498260498061,-1.4541471351359405,10.627143656132063,1.5661755626810674,7.606820958315055,-3.493131062326583,93.10341528747772,12.352611148847089,3.020322697816999,5,-2.2599983215332173,-4.654998779296889,-5.3199977874756,-4.034996032714858,-3.589996337890639,3,-0.0349518252744061,-1.541190198366361,94.7699966430664,1.0555677218364334,95.43000030517578,-1.255324329589056,94.88999938964844,-0.0349518252744061
2019,2016-05-13,94.91000366210938,95.83000183105469,94.5,95.41999816894531,803900.0,-0.006801945511623053,1.0,-0.7968671768828949,86.69361568272731,78.66936440074905,-1.361822840011314,-4.423408097758141,-4.290398288540075,-3.38146246547943,18.86305040957141,1.3300018310546875,2.4830126936148105,3.612504196166995,-2.5476699655139043,9.772678357847894,0.5324171153265524,6.692591277007438,-2.1747733548968426,51.0640542821891,-33.11987432612252,3.080087080840448,5,-1.2950019836425781,-3.9800033569335938,-4.625003814697266,-3.3850021362304688,-2.5400009155273295,4,-0.034559122138153375,2.656247764823571,95.55999755859376,-1.541190198366361,94.7699966430664,1.0555677218364334,95.43000030517578,-0.034559122138153375
2020,2016-05-16,94.43000030517578,94.9499969482422,93.72000122070312,94.76000213623048,1440400.0,-0.005057457996129222,2.464818396733192,0.6470693833587928,82.43905597895598,80.9476637963688,-0.5702479345507783,-3.690797224136304,-3.8035264806479745,-2.8949892098475374,19.658879702374783,1.2299957275390767,2.8649711159713718,2.8520008087158146,-3.3439697517651155,9.047971369196745,-0.24598447152465042,5.94998608895628,-1.0758156931948122,33.649235976019845,-52.76099739925815,3.0979852802404686,5,-0.8149986267089844,-3.5,-3.927501678466797,-2.904998779296875,-2.3199996948242188,0,-0.02869849704240779,1.0,94.91000366210938,2.656247764823571,95.55999755859376,-1.541190198366361,94.7699966430664,-0.02869849704240779
2021,2016-05-17,92.41000366210938,94.29000091552734,92.0,94.12999725341795,1118700.0,-0.021391471317782962,1.2450979292186979,5.212072871872854,60.49642396436978,79.81490352528739,1.683190541952797,-1.5269899089587113,-1.749378785233759,-0.9019184983370678,20.628591909785065,2.4300003051757812,3.140594956476889,0.6910037994384766,-5.442514044822815,6.824521643699768,-2.375755122692169,3.7577627215691223,3.4199981689453125,10.7050513340478,-71.30799259660537,3.066758922130644,5,1.5049972534179688,-1.4800033569335938,-1.8325042724609375,-0.8850021362304688,0.15999603271484375,1,-0.012011693175667637,2.464818396733192,94.43000030517578,1.0,94.91000366210938,2.656247764823571,95.55999755859376,-0.012011693175667637
2022,2016-05-18,91.8499984741211,92.73999786376952,91.36000061035156,92.19000244140624,1110100.0,-0.006060006122669326,-1.090905412825456,0.19767746170871797,56.199994049067676,78.18685118460178,2.3508944949083173,-0.6871819135744772,-1.1784342402984294,-0.37731877925034496,20.986440005965395,1.3799972534179545,3.2550341423555125,-0.06900138854980753,-5.92594839880573,5.787945621706115,-2.9974748936777758,2.8594721165781607,3.9034033203125063,10.961917896131029,-67.20479232594532,2.928473505127964,5,1.7450027465820312,-0.9199981689453125,-1.2724990844726562,-0.3249969482421875,0.3300018310546875,2,0.00609695369941754,1.2450979292186979,92.41000366210938,2.464818396733192,94.43000030517578,1.0,94.91000366210938,0.00609695369941754
2023,2016-05-19,92.1999969482422,92.30999755859376,91.54000091552734,91.7699966430664,664900.0,0.003810544147365702,1.3692148784581017,-1.2646920228880112,56.41788484079219,76.41952931850747,2.0993896835781385,-0.6134045035290541,-1.554142850356726,-0.7621646370712796,20.386891282797198,0.7699966430664205,3.313776019247655,-0.008002853393534792,-5.261827621063432,5.2458219142763625,-2.6349152372284834,2.618909530441414,3.377668798828111,18.79185925051065,-54.81977172971929,2.6269123838349504,5,1.3950042724609233,-1.2699966430664205,-1.6224975585937642,-0.6749954223632955,3.650001525878892,3,-0.009002106606642135,-1.090905412825456,91.8499984741211,1.2450979292186979,92.41000366210938,2.464818396733192,94.43000030517578,-0.009002106606642135
2024,2016-05-20,91.20999908447266,92.68000030517578,91.13999938964844,92.68000030517578,884200.0,-0.010737504300843859,1.095237600946667,-3.4186050637851286,45.70273416436457,73.41679884592585,2.9724276831777416,0.7779833224887511,-0.605113060379125,0.18032868674529823,19.657250630909143,1.5400009155273438,3.1895299230509977,-1.2275005340576115,-5.811904204160257,3.356903136045034,-3.5197023691089413,1.0647013009937183,4.1989600571289,1.837263508642641,-66.57064783140106,2.292201835051325,5,2.2750015258789062,-0.279998779296875,-0.8799991607666016,0.31500244140625,3.5200042724609375,4,0.00833244319547255,1.3692148784581017,92.1999969482422,-1.090905412825456,91.8499984741211,1.2450979292186979,92.41000366210938,0.00833244319547255
2025,2016-05-23,91.91000366210938,92.29000091552734,91.1999969482422,91.5,914500.0,0.007674647348570041,-1.1584028281363632,-0.2789138242438083,49.33837729007998,69.31736210586551,2.017408976305589,0.4374973988512778,-1.3039792565741664,-0.5741304686571596,19.60590816278993,1.090003967285142,3.0572949147806128,-0.7414962768554716,-4.743596937106133,3.26060438339519,-2.7425466069808095,1.2595540532698664,3.242817894374994,24.44456823702943,-40.38910453776528,2.0010503301253344,5,1.5749969482421875,-0.9800033569335938,-1.7450027465820312,-0.6400032043457031,2.1699981689453125,0,0.005004885933459047,1.095237600946667,91.20999908447266,1.3692148784581017,92.1999969482422,-1.090905412825456,91.8499984741211,0.005004885933459047
2026,2016-05-24,92.69000244140624,93.01000213623048,92.12000274658205,92.1500015258789,832700.0,0.008486549322360926,-1.9666721767990927,1.317063639746895,49.76571979758877,64.50403424902146,0.9028076792959183,0.04659320555731483,-2.064403502873361,-1.3991722324061726,20.326648264902595,1.099998474121108,2.827608894607849,-0.20699768066407387,-3.4883452262586303,3.0743498649304826,-1.847671453461345,1.4336760921331972,2.2220497850679806,82.88774198812615,20.729201834443188,1.6406737727972769,5,0.7949981689453267,-1.7600021362304545,-2.680000305175767,-1.420001983642564,3.9399948120117188,1,-0.006257436786899606,-1.1584028281363632,91.91000366210938,1.095237600946667,91.20999908447266,1.3692148784581017,92.1999969482422,-0.006257436786899606
2027,2016-05-25,91.7699966430664,92.80999755859376,91.73999786376952,92.5,788300.0,-0.009925620607480368,-1.7088568476150672,-1.3518557764308978,44.66957681418167,59.080375842458665,1.5114570835602308,1.1342259669787893,-1.1328534901873155,-0.5068640538893021,20.972230078503244,1.0699996948242472,2.475563710080536,-1.1965034484863253,-4.307862150907411,1.9148552539347605,-2.752182799696868,0.3591759027242176,2.9157324131982705,33.68964321413247,-24.719344459363008,1.5556793512105396,5,1.7150039672851562,-0.839996337890625,-1.7599945068359375,-1.5099983215332031,3.8800048828125,2,0.008717479361684877,-1.9666721767990927,92.69000244140624,-1.1584028281363632,91.91000366210938,1.095237600946667,91.20999908447266,0.008717479361684877
2028,2016-05-26,92.18000030517578,92.38999938964844,91.73999786376952,91.94000244140624,941000.0,0.004467731035275646,-1.0312324913275734,-0.32876268511649787,41.79798892572765,54.0919728694587,0.638751526568953,0.89369364914225,-1.5108363325350638,-0.9269743443028631,21.333258318863646,0.6500015258789205,1.919380424245432,-0.8649997711181641,-3.800261753108387,2.070262210872059,-2.3326307621132827,0.6026312198769546,2.2929849710919257,55.61494053568836,1.740295111367132,1.4676309909951122,5,0.8649978637695312,-1.25,-2.1699981689453125,-1.9200019836425781,5.159996032714844,3,0.0,-1.7088568476150672,91.7699966430664,-1.9666721767990927,92.69000244140624,-1.1584028281363632,91.91000366210938,0.0
2029,2016-05-27,92.1500015258789,92.70999908447266,91.8499984741211,92.18000030517578,703100.0,-0.0003254369624382525,-1.7301395078473165,-0.12499602632163802,36.133631610363956,48.946925717392915,0.2638148472437365,1.076548295323704,-1.4997635444197357,-0.9255617790329183,21.793416290894598,0.8600006103515625,1.3265169295707437,-0.9569984436035099,-3.7513840467431976,1.8373871595361777,-2.3541912451733538,0.4401943579663339,2.1230045971916383,52.486290312381975,3.8594084472347987,1.3971928015698456,5,0.5649986267089844,-1.1100006103515625,-3.0050010681152344,-2.4650039672851562,5.589996337890611,4,0.04015189242512496,-1.0312324913275734,92.18000030517578,-1.7088568476150672,91.7699966430664,-1.9666721767990927,92.69000244140624,0.04015189242512496
2030,2016-05-31,91.4000015258789,92.69000244140624,91.0,92.37999725341795,2048500.0,-0.008138903826164112,1.1124949932289578,32.66785350966382,30.029761409674634,45.56174098909345,0.6021301840022346,1.870467686759028,-0.7313721289790038,-0.22684225356377397,21.295304082430867,1.6900024414062358,0.5753651146416132,-1.6739986419677706,-4.535233438724376,1.1872361547888346,-3.104616040346073,-0.243381243589468,2.685024193186308,19.900552276479715,-22.278793560155464,1.4306173983783024,5,0.6049995422363281,-0.26000213623046875,-2.4525012969970703,-1.7150039672851562,5.610000610351577,1,0.036433279819058084,-1.7301395078473165,92.1500015258789,-1.0312324913275734,92.18000030517578,-1.7088568476150672,91.7699966430664,0.036433279819058084
2031,2016-06-01,92.3499984741211,92.5199966430664,91.4000015258789,91.58000183105469,1125900.0,0.010393839522783832,1.0180219810432405,-0.7857142857142971,38.34298154834008,43.57762848901261,-0.3992600860354685,0.9951182307296733,-1.6480132320984922,-1.2037958645974811,20.67575085461663,1.1199951171875,-0.04859782147919134,-0.7390014648437528,-3.5807120381428206,2.102709108455315,-2.1598567514932796,0.6818538218057739,1.4882251874189052,74.58565166076488,34.23990407628552,1.4208552866495336,6,-0.3449974060058594,-0.6699981689453125,-3.5974979400634766,-2.6650009155273438,4.779998779296861,2,0.018733117331002358,1.1124949932289578,91.4000015258789,-1.7301395078473165,92.1500015258789,-1.0312324913275734,92.18000030517578,0.018733117331002358
2032,2016-06-02,92.04000091552734,92.37000274658205,91.8000030517578,92.12000274658205,669500.0,-0.0033567684213944293,-1.0357220708446848,-0.10389893485263178,32.22224191650358,40.889223719647205,-0.06646593885322716,1.3175356455714393,-1.2795274678840087,-0.9095784961639595,19.864806774614085,0.5699996948242472,-0.6460657111703227,-1.0139991760253935,-3.8908344943900346,1.8628361423392477,-2.452416835207714,0.4244184831569271,1.5711648530894564,60.818799552051686,26.02514646302661,1.438417659182318,6,-0.034999847412109375,0.44499969482421875,-3.5075016021728516,-2.3550033569335938,4.5,3,0.049869581619226944,1.0180219810432405,92.3499984741211,1.1124949932289578,91.4000015258789,-1.7301395078473165,92.1500015258789,0.049869581619226944
2033,2016-06-03,92.70999908447266,92.79000091552734,91.93000030517578,92.08000183105469,657800.0,0.007279423753594028,1.1772142119037732,-7.874785428188569,38.91127373128704,40.134617004860814,-0.7336651144636335,0.6601168110378524,-1.9010663492392723,-1.5938564432851479,18.845280229053067,0.8600006103515625,-0.8141175697160747,-0.3305007934570341,-3.21132954641881,2.5503279595047417,-1.770915169937922,1.1099135830238538,0.6922734226547931,95.530626249366,60.201069940298865,1.440414376480887,6,-0.7049980163574219,-0.029998779296875,-4.0,-3.0250015258789062,4.099998474121108,4,0.031711816097932166,-1.0357220708446848,92.04000091552734,1.0180219810432405,92.3499984741211,1.1124949932289578,91.4000015258789,0.031711816097932166
2034,2016-06-06,92.31999969482422,92.94000244140624,92.13999938964844,92.6999969482422,560800.0,-0.004206659405670887,-1.1621766519232963,-0.6031728731456477,39.26754721608646,39.0156358855282,-0.18959135133688676,0.9715516187561519,-1.4103689076821269,-1.2224657320677608,17.56365347620835,0.8000030517577983,-0.9055711236099881,-0.639000320434576,-3.503673314875428,2.225672674006276,-2.071336817654995,0.7933361767858429,0.8900910117330341,68.04113575586018,31.156528810319855,1.4323364972204229,6,-0.3149986267089844,0.6049995422363281,-3.4599990844726562,-2.6350021362304688,4.8899993896484375,0,0.05437604700672294,1.1772142119037732,92.70999908447266,-1.0357220708446848,92.04000091552734,1.0180219810432405,92.3499984741211,0.05437604700672294
2035,2016-06-07,91.77999877929688,92.41999816894531,91.69000244140624,92.3499984741211,881300.0,-0.0058492300402122055,1.0563286446524722,1.5000100387495172,46.2275184293144,38.62250240016438,0.36881373918312477,1.335062117106986,-0.8128764773878885,-0.6671990071706517,15.690394227997034,0.7299957275390767,-1.043943442411674,-1.023501205444333,-3.7825189225164735,1.7355165116278073,-2.4030100639804033,0.3560076530917371,1.2532846707357947,24.675131656519145,-14.879855968874889,1.3795088585360673,6,0.19000244140625,1.5450019836425781,-2.9199981689453125,-2.095001220703125,5.169998168945327,1,0.06493788585467986,-1.1621766519232963,92.31999969482422,1.1772142119037732,92.70999908447266,-1.0357220708446848,92.04000091552734,0.06493788585467986
2036,2016-06-08,91.86000061035156,91.9499969482422,91.0,91.56999969482422,848700.0,0.000871669558931476,3.042595328149419,-0.5087738084084004,50.06354595133282,39.22183230429229,0.17734431340984713,1.0265219007909252,-0.8519696222278128,-0.7286004545528613,13.576109080204827,0.9499969482422017,-0.9734015804180274,-0.7649993896484375,-3.2576112673038864,1.7276124880070114,-2.011305328476169,0.48130654917929405,1.0800018310546733,44.32987258140665,1.1102159215916316,1.2463059388277267,6,0.1100006103515625,1.5550003051757812,-2.6200027465820312,-2.1750030517578125,5.1500015258789205,2,0.05606359124385385,1.0563286446524722,91.77999877929688,-1.1621766519232963,92.31999969482422,1.1772142119037732,92.70999908447266,0.05606359124385385
2037,2016-06-09,92.37000274658205,92.48999786376952,91.45999908447266,91.83000183105469,1079100.0,0.00555195006359499,1.64105247713607,1.8620662439820541,51.058565769983915,40.25078528698742,-0.2666360437983286,0.345197723172987,-1.3117145076100911,-1.1999225961365596,11.189722062790072,1.0299987792968608,-0.9819905945225003,-0.13499755859373863,-2.4148085311509817,2.1448134139635044,-1.2749030448723602,1.004907927684883,0.4147994995116875,70.61860940695422,23.30482091949702,1.1399054862786222,6,-0.40000152587892046,1.0449981689452983,-3.030002593994155,-2.6850051879882955,4.25,3,0.051531821644468234,3.042595328149419,91.86000061035156,1.0563286446524722,91.77999877929688,-1.1621766519232963,92.31999969482422,0.051531821644468234
2038,2016-06-10,92.22000122070312,92.45999908447266,91.4800033569336,91.58999633789062,1026000.0,-0.0016239203358091592,-1.305897136702271,1.1666737309088546,57.02364896769874,42.57189832669129,-0.1233335143039227,0.2446907499685409,-1.095398709370727,-1.036309942052128,8.918162678803183,0.9799957275390625,-1.0608361071994779,-0.11799926757812784,-1.887848700259127,1.6518501651028714,-1.0029239839186346,0.7669254487623789,0.42201684570311215,62.886581720938004,9.414651437033335,0.8849247163405028,6,-0.25,1.1949996948242188,-2.6599998474121094,-2.535003662109375,5.6399993896484375,4,0.04684449834787463,1.64105247713607,92.37000274658205,3.042595328149419,91.86000061035156,1.0563286446524722,91.77999877929688,0.04684449834787463
2039,2016-06-13,91.62999725341795,92.8499984741211,91.54000091552734,92.27999877929688,841800.0,-0.006397787459069271,-2.156642675270478,-1.0317404572757443,48.022556253239436,44.571097753754046,0.43041328054410144,0.6075130370483492,-0.5051765598095841,-0.42832334481877865,6.490540561807953,1.30999755859375,-1.015208896457807,-0.5440029144287308,-1.8600487839346869,0.7720429550772252,-1.2020258491817088,0.11402002032424718,-0.6299972534179545,34.05393367782407,-22.135948405481393,0.6580229347529786,6,0.34000396728517046,1.7850036621093892,-1.7249984741210795,-1.8299980163574077,6.160003662109389,0,0.05653170861557122,-1.305897136702271,92.22000122070312,1.64105247713607,92.37000274658205,3.042595328149419,91.86000061035156,0.05653170861557122
2040,2016-06-14,91.72000122070312,91.83999633789062,90.2300033569336,91.18000030517578,1204500.0,0.0009822543924806748,3.128233970753656,-0.8307686890383282,42.410023497048705,45.02299130361055,0.4364748305023909,0.32050542157296036,-0.5842405176974239,-0.4956469630852496,4.816857950545719,1.6099929809570312,-0.961753071212101,-0.31849899291992756,-1.1100681398205268,0.47307015398067165,-0.7142835663702272,0.07728558053037204,1.1299972534179688,56.870253459441834,3.8898611545229684,0.3957845734502971,6,-0.13499832153320312,1.3100013732910156,-1.2700004577636719,-1.6450004577636719,5.849998474121094,1,0.05985605964569407,-2.156642675270478,91.62999725341795,-1.305897136702271,92.22000122070312,1.64105247713607,92.37000274658205,0.05985605964569407
2041,2016-06-15,91.3000030517578,92.0199966430664,90.9800033569336,91.77999877929688,983400.0,-0.004579133922324119,1.1666719649044728,-0.8888794698992902,46.010245914910904,46.554991747878034,0.7731756029441073,0.6883746619638202,-0.16698377403285747,-0.06444143409737535,4.339687905398036,1.0399932861328125,-0.8550056586768591,-0.6829971313476761,-1.5192823157875779,0.1532880530922256,-1.101139723567627,-0.2648545391277253,1.5499954223632955,40.8397591203461,-13.978466092680215,0.4181425922199502,6,0.2849998474121236,1.7299995422363423,-0.002502441406235789,-0.7800025939941264,7.039993286132827,2,0.06188383031358091,3.128233970753656,91.72000122070312,-2.156642675270478,91.62999725341795,-1.305897136702271,92.22000122070312,0.06188383031358091
2042,2016-06-16,92.41000366210938,92.47000122070312,90.9000015258789,91.0199966430664,1201500.0,0.012157728075017804,1.0794668526013167,-2.8958737323965194,51.74509270461292,47.98097163380314,-0.3115873732685941,-0.3979223270070804,-1.2655944814850386,-1.1640111794688721,4.132566262809615,1.5699996948242188,-0.5763657983095385,0.39900321960449503,-0.4558262243998996,1.2538326636088897,-0.028411502397702293,0.8264179416066924,0.3875949096679676,83.20627358710338,27.311983426803323,0.427414722002195,6,-0.8250007629394531,0.6199989318847656,-0.6300048828125,-1.5050048828125,5.609992980957031,3,0.04977814405181369,1.1666719649044728,91.3000030517578,3.128233970753656,91.72000122070312,-2.156642675270478,91.62999725341795,0.04977814405181369
2043,2016-06-17,91.37000274658205,92.06999969482422,90.55999755859376,91.97000122070312,1677600.0,-0.011254202730366925,2.775026941453563,-0.43165139880673653,44.868433204704665,48.603292299205165,0.5792612893533828,0.6078753730029263,-0.18511167786134308,-0.12606752497822526,4.012853263972591,1.8500061035156108,-0.4852285836631012,-0.5994979858398324,-1.4953007596405286,0.2963047879608638,-1.0473993727401876,-0.1515965989394772,1.3762439208984176,43.51150817686305,-12.284543248989678,0.4479013869003515,6,0.1699981689452983,1.6599998474120952,0.5324954986572124,-0.46500396728517046,5.81999969482419,4,0.05745868274253052,1.0794668526013167,92.41000366210938,1.1666719649044728,91.3000030517578,3.128233970753656,91.72000122070312,0.05745868274253052
2044,2016-06-20,91.97000122070312,92.62999725341795,91.87000274658205,91.93000030517578,815500.0,0.00656668989914766,-8.500166897145007,-0.06666836209198689,53.82549895697534,49.44751235783416,-0.08449063467702445,0.07139412764834674,-0.786790210487581,-0.7112428375463935,3.9905487537890085,1.259994506835909,-0.2843648918433246,-0.03749961853027628,-0.8590481858558974,0.7840489487953448,-0.44827390219309393,0.3732746651325414,0.7259205805663953,72.5000953676746,11.661042878320806,0.4107742836628117,6,-0.43000030517578125,1.0600013732910156,0.13249778747558594,-1.06500244140625,4.229995727539077,0,0.06404261510787657,2.775026941453563,91.37000274658205,1.0794668526013167,92.41000366210938,1.1666719649044728,91.3000030517578,0.06404261510787657
2045,2016-06-21,92.37000274658205,92.88999938964844,92.05999755859376,92.37999725341795,631700.0,0.004349260852123171,-1.6349060259640342,-0.24985695212593453,50.14495830375575,49.45655817477004,-0.4380660915429502,-0.3081789420805734,-1.1590352903343728,-1.1177357423362508,4.039682605191841,0.9199981689453125,-0.20217297192127148,0.3395019531250085,-0.49618833269973095,1.175192238949748,-0.07834318978736121,0.7573470960373783,-2.1399993896484517,77.68256504626797,17.8147465747779,0.41784514291237274,6,-0.8100013732910298,0.21999740600584516,-0.0975017547607564,-1.4400024414062642,5.5,1,0.058677038083620126,-8.500166897145007,91.97000122070312,2.775026941453563,91.37000274658205,1.0794668526013167,92.41000366210938,0.058677038083620126
2046,2016-06-22,92.11000061035156,92.9000015258789,92.01000213623048,92.5500030517578,870600.0,-0.0028147897423344004,-1.7812507450588493,44.0244274810398,50.510945653202945,49.39571149512771,-0.15519222081249495,-0.09892917248350841,-0.8688899404656922,-0.8940645861536609,3.595642627219026,0.8899993896484233,-0.10209369602378615,0.10849990844727131,-0.669060973811554,0.8860607907060967,-0.28028053268214137,0.497280349576684,-1.8267973327636753,66.23933435275762,6.223638675724999,0.3887804411294152,6,-0.5449981689453125,0.15000152587890625,0.16250038146972656,-1.1800003051757812,6.4000015258789205,2,0.05927694113877835,-1.6349060259640342,92.37000274658205,-8.500166897145007,91.97000122070312,2.775026941453563,91.37000274658205,0.05927694113877835
2047,2016-06-23,92.56999969482422,92.63999938964844,92.08000183105469,92.51000213623048,418300.0,0.00499401890592277,4.600061036087586,-0.13635733111385753,48.945790054232944,48.498171615853735,-0.6524504334557548,-0.52272120848329,-1.2528041406867771,-1.4150731380468784,3.4163518166005655,0.55999755859375,-0.038566158274520035,0.5284988403320341,-0.2805878609282928,1.337585541592361,0.12395548970187065,0.9330421909621975,-2.1821244873046908,85.89738155711105,29.119363594742516,0.40454335063016,6,-1.0049972534179688,-0.9499969482421875,-0.14749908447265625,-1.6399993896484375,5.430000305175781,3,0.062331172756707076,-1.7812507450588493,92.11000061035156,-1.6349060259640342,92.37000274658205,-8.500166897145007,91.97000122070312,0.062331172756707076
2048,2016-06-24,92.18000030517578,92.86000061035156,90.18000030517578,90.72000122070312,1412400.0,-0.004213021399310235,-1.1102357001468808,24.334308240087147,48.945790054232944,48.60075314929746,-0.3003018296103903,-0.13989427084372608,-0.7538988761791501,-1.076516066894726,3.6624375647805545,2.6800003051757812,-0.026549007152226523,0.1384994506835966,-0.6705872505767303,0.9475861519439235,-0.26604389994656685,0.54304280131376,0.720001220703125,73.5293787656094,17.425234774957744,0.40454335063016,6,-0.6399993896484375,-0.5849990844726562,0.08250045776367188,-1.25,4.830001831054702,4,0.06335426685350876,4.600061036087586,92.56999969482422,-1.7812507450588493,92.11000061035156,-1.6349060259640342,92.37000274658205,0.06335426685350876
2049,2016-06-27,95.8499984741211,96.27999877929688,91.8000030517578,91.91000366210938,3613300.0,0.039813388552779605,-1.153846153846146,2.698628275808011,70.82904164144995,51.758421832008715,-3.6975815005393713,-3.7086286411797857,-4.275902903313522,-4.752388817351587,3.5932997260881008,4.479995727539077,0.031157553973969243,3.623497772216794,1.7362645436422497,5.510731000791338,2.6798811579295148,4.567114386504073,-5.6699981689453125,92.95081290593704,31.513238571446244,0.9436166142872734,6,-2.6199989318847656,-2.6199989318847656,-3.5874977111816406,-4.9199981689453125,0.8100051879882812,0,0.013980218973576042,-1.1102357001468808,92.18000030517578,4.600061036087586,92.56999969482422,-1.7812507450588493,92.11000061035156,0.013980218973576042
2050,2016-06-28,94.7300033569336,95.63999938964844,93.72000122070312,95.63999938964844,2098700.0,-0.011684873604769996,3.219794592328652,-0.23096376420105225,63.2747519389309,53.67670027912203,-2.3531779182320776,-2.45208650805435,-3.0304495363731405,-3.597418309178849,4.170789786771023,2.1299972534179688,0.02846664991912462,2.3370025634765597,0.18744627993936547,4.486558847013754,1.2622244217079555,3.411780705245164,-4.5500030517578125,74.59023262154817,10.534719313316245,1.0747781417686,6,-1.5000038146972656,-1.5000038146972656,-2.522502899169922,-3.8000030517578125,2.459999084472642,1,0.015517719193673063,-1.153846153846146,95.8499984741211,-1.1102357001468808,92.18000030517578,4.600061036087586,92.56999969482422,0.015517719193673063
2051,2016-06-29,94.08000183105469,95.58999633789062,93.61000061035156,95.05999755859376,1336900.0,-0.006861622536101453,-1.062497516470766,1.0769230769230926,57.808211733376694,54.35038017120689,-1.4163025006241412,-1.755855724321961,-2.284779248954365,-2.9018148735604825,4.749037266517517,1.9799957275390625,0.1437036504852358,1.6005008697509737,-0.677184508785075,3.8781862482870224,0.4616581804829565,2.739343559018991,-3.7780015563964895,63.93446723674517,0.6798475439336258,1.138842689268022,6,-0.8500022888183594,-0.8500022888183594,-1.8725013732910156,-3.1500015258789062,2.6999969482421875,2,0.04028487289289484,3.219794592328652,94.7300033569336,-1.153846153846146,95.8499984741211,-1.1102357001468808,92.18000030517578,0.04028487289289484
2052,2016-06-30,96.62999725341795,96.6500015258789,94.04000091552734,94.0500030517578,1500400.0,0.02710454265235307,-1.007693955461938,-2.632658622031881,66.51684096168088,56.755758810870915,-3.6931104413753246,-4.157506303958385,-4.651408343715715,-5.385169144322575,5.575897145688778,2.6100006103515625,0.3754050577321095,3.9209964752197095,0.9966037228292777,6.845389227610141,2.4588000990244865,5.3831928514149325,-6.2084370086669765,99.69081501257,34.886422458853545,1.462196376195217,6,-3.214996337890611,-3.214996337890611,-4.422496795654283,-5.699996948242173,-0.6999969482421733,3,0.01945570667752472,-1.062497516470766,94.08000183105469,3.219794592328652,94.7300033569336,-1.153846153846146,95.8499984741211,0.01945570667752472
2053,2016-07-01,95.6500015258789,97.06999969482422,95.56999969482422,97.06999969482422,995600.0,-0.010141733989383783,1.1126787805847778,-0.5503881241405822,64.62884690559537,57.95613080516203,-2.282141964905975,-3.1051629941302963,-3.449553071086129,-4.364790675434151,6.2048291865791905,1.5,0.6098129557733216,2.7940006256103516,-0.41256009273536165,6.000561343956065,1.190720266437495,4.397280984783208,-4.979303629882807,73.05504604422164,4.1807818454581565,1.6032803591728584,7,-2.0250015258789062,-2.0250015258789062,-3.4425010681152344,-4.720001220703125,0.25,4,0.024568723853969576,-1.007693955461938,96.62999725341795,-1.062497516470766,94.08000183105469,3.219794592328652,94.7300033569336,0.024568723853969576
2054,2016-07-05,97.33999633789062,98.06999969482422,95.54000091552734,95.79000091552734,967700.0,0.01766852885574166,-1.4682970036881693,-1.091547479610148,68.31812923434406,59.97537201967186,-3.49816603902039,-4.6375592426634284,-4.89992391921956,-5.998577057454639,6.923750788144368,2.529998779296875,0.7829620202612375,4.232995605468744,0.4661443510978813,7.999846859839607,2.349569978283313,6.116421232654176,-6.2853403339648395,83.6322083680448,12.6926067296953,1.8834256271854344,7,-3.214996337890625,-3.214996337890625,-5.352497100830078,-6.409996032714844,-0.30999755859375,1,-0.0033901193145174924,1.1126787805847778,95.6500015258789,-1.007693955461938,96.62999725341795,-1.062497516470766,94.08000183105469,-0.0033901193145174924
2055,2016-07-06,97.73999786376952,98.13999938964844,96.4800033569336,97.5199966430664,1592900.0,0.004109323412037069,2.2548805481173426,0.141936690604979,71.01828118331436,62.253964856350905,-3.415504034090006,-4.815027691814663,-5.083273024718551,-6.333405930421151,8.098012154197122,1.6599960327148438,1.136930027312502,4.334997177124009,0.0966708304141406,8.573323523833878,2.215834003769075,6.4541603504789435,-6.124114364571852,91.16994186163983,15.744499000223513,2.119163173354932,7,-3.5799980163574077,-3.5799980163574077,-5.8624973297119,-6.809997558593736,-0.7599945068359233,2,-0.011049664674286586,-1.4682970036881693,97.33999633789062,1.1126787805847778,95.6500015258789,-1.007693955461938,96.62999725341795,-0.011049664674286586
2056,2016-07-07,97.01000213623048,98.4000015258789,96.83999633789062,98.02999877929688,915100.0,-0.00746875121233892,-1.294111377265664,-4.63632265224049,65.39492894797462,64.08164695565553,-2.142672638302045,-3.8782649670027496,-4.14547632470817,-5.579822685792649,8.904285569796,1.5600051879882812,1.3801347261374985,3.347501373291024,-1.1154238647281574,7.810426611310206,1.1160387542814334,5.578963992300615,-4.741707047987745,68.11928451688122,-6.060782949050591,2.2314626190095885,7,-2.720001220703139,-2.720001220703139,-5.437501907348647,-6.080001831054702,0.2200012207031108,3,0.0018554819215752527,2.2548805481173426,97.73999786376952,-1.4682970036881693,97.33999633789062,1.1126787805847778,95.6500015258789,0.0018554819215752527
2057,2016-07-08,97.12999725341795,97.43000030517578,96.5199966430664,97.25,822500.0,0.0012369355174217667,2.7916554080902807,0.1176501387507355,70.5421016028289,66.48123712772174,-1.7297057512830492,-3.8191802460513884,-4.135810255445747,-5.67593175557316,10.124900474518626,0.910003662109375,1.6619594111482172,3.2294967651367017,-1.4458402367250471,7.9048337669984505,0.8918282642058273,5.567165266067576,-4.125897392658871,55.59426568427068,-21.53715534532691,2.3376685009308744,7,-2.029994964599595,-2.839996337890611,-5.287496566772447,-6.199996948242173,-0.12999725341795454,4,-0.0036034024916927754,-1.294111377265664,97.01000213623048,2.2548805481173426,97.73999786376952,-1.4682970036881693,97.33999633789062,-0.0036034024916927754
2058,2016-07-11,96.54000091552734,96.83999633789062,96.0199966430664,96.68000030517578,876200.0,-0.00607429583624175,2.5652822928415047,1.1666348782502274,66.30981068062951,65.97910035429726,-0.5098159717113901,-3.0450683921021664,-3.42775003738889,-5.022445710878216,11.248605647557692,1.1100006103515483,1.9800762886308547,2.4235004425048885,-2.323552964523003,7.17055384953278,0.04997373899094271,4.797027146018834,-2.888392854953878,34.965027503161124,-40.986174757133355,2.3735267035139467,7,-0.5349998474121094,-2.25,-4.295000076293945,-5.6100006103515625,-1.3300018310546875,0,-0.0063186306667358805,2.7916554080902807,97.12999725341795,-1.294111377265664,97.01000213623048,2.2548805481173426,97.73999786376952,-0.0063186306667358805
2059,2016-07-12,96.80999755859376,96.97000122070312,96.16999816894531,96.22000122070312,830600.0,0.002796733380007632,-1.3188412206988058,-4.214277929155415,65.99425595360799,66.28126746703914,-0.7032726717850579,-3.064197720654178,-3.5837826689685386,-5.236478040255562,12.215631739550336,0.8000030517578125,2.319462385632434,2.434497070312517,-2.3065789648769908,7.175573105502025,0.06395905271776314,4.805035087907271,-2.5885822821836513,33.19324767913072,-40.78170873639752,2.3705380175947512,7,-0.8049964904785298,-2.5199966430664205,-4.467496871948256,-5.879997253417983,-0.9199981689453267,1,-0.009399814643772597,2.5652822928415047,96.54000091552734,2.7916554080902807,97.12999725341795,-1.294111377265664,97.01000213623048,-0.009399814643772597
2060,2016-07-13,97.20999908447266,97.3499984741211,96.33000183105469,96.70999908447266,703600.0,0.004131820431426014,1.6153801009429163,0.8474628872911398,68.18834092918863,67.4346151554627,-0.7984580669638177,-3.1956568933824485,-3.89989585214137,-5.587201367189721,12.805955859619706,1.0199966430664062,2.7387438782847937,2.5599987030029325,-2.1694223468858524,7.2894197528917175,0.19528817805853294,4.924709227947332,-2.4871534581262864,50.0,-23.922658864730806,2.364710524944394,7,-0.9899978637695312,-2.9199981689453125,-4.744998931884766,-6.279998779296875,-1.5699996948242188,2,-0.001851664508497386,-1.3188412206988058,96.80999755859376,2.5652822928415047,96.54000091552734,2.7916554080902807,97.12999725341795,-0.001851664508497386
2061,2016-07-14,96.9499969482422,97.54000091552734,95.94000244140624,95.94000244140624,727600.0,-0.0026746439530827004,-2.1683310419844988,2.019989013671932,65.84662453744642,67.3601466638811,-0.09893866448351218,-2.6252671378428403,-3.556974822719397,-5.291546711853343,13.459602094178964,1.599998474121108,2.6392459376989734,2.0174968719482536,-2.5412804806563116,6.576274224552819,-0.26189180435402193,4.296885548250529,-1.7858926139519298,63.12471687766853,-8.899739854733184,2.2793886763022813,7,0.02000427246092329,-2.659996032714858,-4.302495956420913,-6.0199966430664205,-2.0,3,0.0003095039673637334,1.6153801009429163,97.20999908447266,-1.3188412206988058,96.80999755859376,2.5652822928415047,96.54000091552734,0.0003095039673637334
2062,2016-07-15,97.01000213623048,97.4000015258789,96.76000213623048,97.08999633789062,593800.0,0.0006189292406095781,-1.206916509911794,-0.07920261062680607,67.9021897364378,67.72385142286359,-0.11104951062250734,-2.4485190629100515,-3.5538982423446726,-5.327323447398129,14.556324789405595,0.6399993896484233,2.707309272883535,1.8475021362304886,-2.639007921517887,6.3340121939788645,-0.3957528926436993,4.090757165104677,-1.4575901389495698,66.8750447035274,-4.754196292865117,2.2432550288741893,7,-0.04000091552735796,-2.720001220703139,-4.317501068115249,-6.080001831054702,-2.540000915527358,4,0.002267819975863672,-2.1683310419844988,96.9499969482422,1.6153801009429163,97.20999908447266,-1.3188412206988058,96.80999755859376,0.002267819975863672
2063,2016-07-18,96.62000274658205,97.20999908447266,96.19000244140624,97.19000244140624,439300.0,-0.004020197722506613,2.3442897702400627,7.12551263710153,53.770842642810614,66.10748624602653,0.4816668843449463,-1.7339360637434709,-3.1117855800552974,-4.924378436192455,15.23268256067023,1.0199966430664205,2.9072493223876563,1.1950027465820483,-2.9592550110730684,5.349260504237165,-0.8821261322455172,3.2721316254096138,-0.7258800058693708,42.50005960470302,-25.340261257724897,2.077128878827561,7,0.5499992370605327,-2.3300018310547017,-3.927501678466811,-5.690002441406264,-3.1500015258789205,0,0.003932904601696485,-1.206916509911794,97.01000213623048,-2.1683310419844988,96.9499969482422,1.6153801009429163,97.20999908447266,0.003932904601696485
2064,2016-07-19,97.86000061035156,97.87000274658205,96.58999633789062,96.66999816894531,963200.0,0.012833759351278617,1.1157013329297711,-2.087724699174255,65.15006599107387,65.4554623357776,-0.7563494804437738,-2.6456909143236373,-4.31545740174208,-6.1527109997407194,16.610271943724968,1.2800064086914205,2.791661016660157,2.140500640869135,-1.8127107112209586,6.0937119929592285,0.16389496482408106,4.117106316914189,-1.6699981689453267,99.48175468140292,31.1529069093084,1.9766056760450483,7,-0.6899986267089844,-3.5699996948242188,-5.167499542236328,-6.930000305175781,-4.4499969482421875,1,-0.027079516752001598,2.3442897702400627,96.62000274658205,-1.206916509911794,97.01000213623048,-2.1683310419844988,96.9499969482422,-0.027079516752001598
2065,2016-07-20,97.79000091552734,98.33000183105469,97.33000183105469,97.97000122070312,1218200.0,-0.0007153044593054547,1.2222184546263721,-0.15126045032569113,69.02568099352975,65.85887922972817,-0.7582489096765954,-2.264943810788438,-4.239499827648018,-6.054888477380999,17.959281018027017,1.0,2.7771421101607814,1.7995010375976506,-1.9233007789939478,5.522302854189249,-0.06189987069814151,3.6609019458934426,-1.599998474121108,77.40581366396194,8.169108196228251,1.861400908295798,7,-0.654998779296875,-3.5,-5.097499847412109,-6.8600006103515625,-4.2700042724609375,2,-0.01942940492985734,1.1157013329297711,97.86000061035156,2.3442897702400627,96.62000274658205,-1.206916509911794,97.01000213623048,-0.01942940492985734
2066,2016-07-21,97.56999969482422,97.5999984741211,97.06999969482422,97.29000091552734,786700.0,-0.002249731246992903,2.1176734583969123,-1.5555461365659307,56.33426284661407,64.28023047903761,-0.5033957597067484,-1.7021921913015774,-4.03338282942498,-5.797682591634398,19.334788412779012,0.720001220703125,2.5321036295179624,1.3064998626709041,-1.9950920689013003,4.6080917942431086,-0.3442961031151981,2.9572958284570063,-1.1147973632812693,64.48587135553726,-0.861474076696382,1.6507959657861049,7,-0.43499755859375,-3.279998779296875,-5.2624969482421875,-6.6399993896484375,-4.290000915527344,3,-0.019780673477630017,1.2222184546263721,97.79000091552734,1.1157013329297711,97.86000061035156,2.3442897702400627,96.62000274658205,-0.019780673477630017
2067,2016-07-22,98.33999633789062,98.41999816894531,97.56999969482422,97.68000030517578,671400.0,0.007891735630570551,1.0731677816131524,2.357138964577657,68.65465219512276,64.54076842509244,-1.2110598521106226,-2.126792916786684,-4.787325383311483,-6.544460607999042,20.96974448747586,0.8499984741210938,2.2128089081954982,1.78799667358399,-1.1421612349791843,4.718154582147164,0.32291771930241,3.25307562786557,-1.6514181030273676,96.41246707037534,30.716550698057986,1.465078954281586,7,-1.1599960327148438,-4.039997100830078,-6.032493591308594,-7.409996032714844,-4.9499969482421875,4,-0.03447223424740198,2.1176734583969123,97.56999969482422,1.2222184546263721,97.79000091552734,1.1157013329297711,97.86000061035156,-0.03447223424740198
2068,2016-07-25,98.0199966430664,98.3499984741211,97.1999969482422,98.1999969482422,896700.0,-0.003254013694740432,3.7916395136294407,-0.27272937450150697,55.82193167759486,63.41051017220209,-0.736495409006281,-1.4196274763983183,-4.480127010360874,-6.191211398655113,21.31305528008821,1.150001525878892,2.045457593160762,1.17599716186524,-0.9818784686847266,3.3338727924152067,0.09705934659025672,2.2549349771402234,-1.08901961743166,78.14201499195372,14.107060806180783,1.0789378152749798,7,-0.839996337890625,-3.7199974060058594,-5.712493896484375,-7.089996337890625,-4.849998474121094,0,-0.0362170530906093,1.0731677816131524,98.33999633789062,2.1176734583969123,97.56999969482422,1.2222184546263721,97.79000091552734,-0.0362170530906093
2069,2016-07-26,97.19000244140624,98.08000183105469,97.12000274658205,97.91000366210938,1040400.0,-0.008467600796626673,-1.2325544259328667,3.9999999999997633,45.61405857007437,60.90225657674495,0.17105995906906912,-0.5102574060341283,-3.65188821928966,-5.3319773858387265,21.933556123202102,0.959999084472642,1.7702690413640028,0.2790027618408004,-1.831618443305075,2.389623966986676,-0.7763078407321302,1.334313364413731,1.2299957275390767,8.889102386589283,-49.577228730859204,1.0553106025729353,7,-0.01000213623045454,-2.890003204345689,-4.905000686645494,-6.2600021362304545,-3.490005493164034,1,-0.03827555434979868,3.7916395136294407,98.0199966430664,1.0731677816131524,98.33999633789062,2.1176734583969123,97.56999969482422,-0.03827555434979868
2070,2016-07-27,96.1999969482422,97.05999755859376,94.5500030517578,96.73999786376952,1923700.0,-0.010186289415528016,3.254226877444746,0.7499999999999457,43.79780791892494,58.452388063575896,1.1205699240731235,0.6277057376291992,-2.6597039694566433,-4.315477680780674,22.152874226615697,2.6399993896484375,1.5811807872679537,-0.7845024108886633,-2.6651890020230553,1.0961841802457286,-1.7248457064558664,0.15584088467853974,2.1940013122558497,42.635554994796024,-14.006229047762432,0.9403432955671976,7,0.2850036621093608,-1.8999977111816548,-3.9149951934814595,-5.2699966430664205,-2.879997253417983,2,-0.029002010131392253,-1.2325544259328667,97.19000244140624,3.7916395136294407,98.0199966430664,1.0731677816131524,98.33999633789062,-0.029002010131392253
2071,2016-07-28,97.87000274658205,98.08000183105469,96.1999969482422,96.1999969482422,1124100.0,0.017359728184173973,-1.251495036342272,-3.09259808700337,54.579240875416374,56.97206041235129,-0.4528287182158124,-0.7840004546804522,-4.242959984201562,-5.923940871885648,22.399916006691704,1.8800048828124858,1.4165929594007025,0.6960033416748246,-0.6362262709392468,2.028232954288896,0.029888535367788904,1.3621181479818603,0.37023570556640095,85.78821404914403,27.815390625525794,0.6661148063070342,7,-1.385002136230483,-3.5700035095214986,-5.795001983642592,-6.940002441406264,-3.410003662109389,3,-0.044446776146305544,3.254226877444746,96.1999969482422,-1.2325544259328667,97.19000244140624,3.7916395136294407,98.0199966430664,-0.044446776146305544
2072,2016-07-29,98.51000213623048,98.8000030517578,97.86000061035156,97.86000061035156,980300.0,0.006539280389166846,-1.8923084146154945,0.3892211191871839,62.11562138706641,57.89925805060193,-0.9584703811666913,-1.3448860242767324,-4.768930745751476,-6.506673571294954,22.20124855356735,0.9400024414062358,1.1931183755467458,1.2420024871826314,-0.19016288166906747,2.6741678560343303,0.5259198027567749,1.958085171608488,-3.9599990844726847,93.17644904641611,30.959291504326565,0.7160826844258525,7,-1.8349990844726847,-4.020000457763686,-6.597499847412124,-7.580001831054702,-4.540000915527358,4,-0.05309108967129028,-1.251495036342272,97.87000274658205,3.254226877444746,96.1999969482422,-1.2325544259328667,97.19000244140624,-0.05309108967129028
2073,2016-08-01,98.0,98.4499969482422,97.81999969482422,98.33000183105469,1309400.0,-0.005177160949861648,1.2105474501404831,-0.5076939328849497,57.10872739669334,57.00577598455965,-0.25940929784630384,-0.6849170077673108,-4.1597584507028245,-5.96206722489444,21.751858280166704,0.6900024414062642,1.0177205169915169,0.6145004272460994,-0.6323478734539805,1.8613487279461793,-0.008923723103933412,1.2379245775961323,-3.364996948242208,81.17639878216946,14.656383971525486,0.6234241503500371,8,-1.3249969482422017,-3.509998321533203,-6.407497406005859,-7.069999694824219,-4.449996948242202,0,-0.04704082255460773,-1.8923084146154945,98.51000213623048,-1.251495036342272,97.87000274658205,3.254226877444746,96.1999969482422,-0.04704082255460773
2074,2016-08-02,97.01000213623048,98.16000366210938,96.6999969482422,97.77999877929688,1347900.0,-0.010102019018056296,-1.100718476763419,2.3333102140842037,48.88394643760343,54.76780547834561,0.6675349291473225,0.2941733471795658,-3.048134142921512,-4.944467443788312,20.56402818981578,1.4600067138671733,0.7815297840770938,-0.35899772644042116,-1.6170646416844079,0.8990691888035656,-0.9880311840624216,0.2700357311815793,-2.2916990844726968,57.88233139935729,-10.284218245398371,0.6290334576219965,8,-0.33499908447268467,-1.7099990844726847,-5.442501068115249,-6.080001831054702,-4.020004272460966,1,-0.03958358811179774,1.2105474501404831,98.0,-1.8923084146154945,98.51000213623048,-1.251495036342272,97.87000274658205,-0.03958358811179774
2075,2016-08-03,96.66000366210938,97.37000274658205,96.3000030517578,97.37000274658205,887100.0,-0.003607859668218638,2.0140875339830457,0.922080753034467,48.39782768870724,53.88597934968929,0.9391481083439146,0.5893279852285644,-2.6006352561799986,-4.551377506409949,19.372174413201225,1.0699996948242472,0.8167891770409028,-0.6549964904785099,-1.9384700214347674,0.6284770404777476,-1.2967332559566387,-0.013259725000381195,-1.8600666103515948,17.69252438466108,-49.000408155828694,0.6417367654781266,8,0.01499938964842329,-0.4550018310546875,-3.430004119873047,-5.5050048828125,-6.82000732421875,2,-0.030622869870917335,-1.100718476763419,97.01000213623048,1.2105474501404831,98.0,-1.8923084146154945,98.51000213623048,-0.030622869870917335
2076,2016-08-04,97.19000244140624,97.48999786376952,96.4499969482422,96.70999908447266,873000.0,0.005483123931482092,-1.079985962021166,-0.6760619378686762,50.94538008743338,51.91828244883493,0.390660238397075,0.0774781491241896,-3.050110282543784,-5.03013494460977,17.95371439434525,1.0400009155273153,0.6237311672981889,-0.13399772644044106,-1.4109740959605688,1.1429786430796867,-0.7724859112005049,0.5044904583196228,-2.310064069648462,35.5999755859375,-29.78645460386815,0.638488184760062,8,-0.5149993896484375,-0.9850006103515483,-3.9600028991699077,-6.035003662109361,-5.930000305175753,3,-0.03981893867031394,2.0140875339830457,96.66000366210938,-1.100718476763419,97.01000213623048,1.2105474501404831,98.0,-0.03981893867031394
2077,2016-08-05,96.77999877929688,98.23999786376952,96.43000030517578,97.51000213623048,1129700.0,-0.004218578576089094,-1.5314645766753787,-1.5208296908528125,50.83855355010721,51.36457376800297,0.6214603012227258,0.4847708226868974,-2.53302784618991,-4.569636184943789,16.746317080788113,1.8099975585937358,0.3783578790099398,-0.5265014648437472,-1.8240985568669572,0.7710956271794629,-1.1753000108553522,0.12229708116785787,-1.8216591139391056,22.325446054705054,-44.057562952423694,0.6487985460116044,8,-0.10499572753907671,-0.3599967956542969,-3.549999237060547,-5.625,-6.7299957275390625,4,-0.023971892168699993,-1.079985962021166,97.19000244140624,2.0140875339830457,96.66000366210938,-1.100718476763419,97.01000213623048,-0.023971892168699993
2078,2016-08-08,95.93000030517578,96.77999877929688,95.51000213623048,96.77999877929688,1110200.0,-0.008782790709260913,1.9882327597813167,1.164376116969554,39.45355200369542,50.680073038405304,1.2782355721493417,1.3562627083616974,-1.5968375877032486,-3.6659083917357407,15.993628147897917,1.269996643066392,0.28985560671661403,-1.3459999084472685,-2.7442301685902493,0.05223035169571233,-2.045115038518759,-0.6468847783757781,-0.8948273720900062,15.384572389932178,-44.87792617833783,0.6991151300714938,8,0.745002746582017,0.745002746582017,-2.5149993896484375,-4.590000152587891,-5.650001525878906,0,-0.02043155507388139,-1.5314645766753787,96.77999877929688,-1.079985962021166,97.19000244140624,2.0140875339830457,96.66000366210938,-0.02043155507388139
2079,2016-08-09,95.9000015258789,96.76000213623048,95.6999969482422,96.02999877929688,1293700.0,-0.0003127153049248266,-2.999971210180295,0.15293821974490848,39.62678779899935,50.21662635841357,1.2359808270558403,1.3856334914556214,-1.478251426318252,-3.607197093945615,15.122584755123475,1.0600051879882812,0.020255505903890025,-1.3304988861084013,-2.8468162124310084,0.1858184402142058,-2.0886575492696977,-0.5723402229471048,-0.7895319904196896,14.285714285713913,-41.99859576504155,0.7581586631613014,8,1.2550010681152344,0.775001525878892,-2.2750015258789062,-4.350002288818359,-5.680000305175781,1,-0.02450467608686069,1.9882327597813167,95.93000030517578,-1.5314645766753787,96.77999877929688,-1.079985962021166,97.19000244140624,-0.02450467608686069
2080,2016-08-10,97.02999877929688,97.31999969482422,95.6999969482422,95.8499984741211,1099000.0,0.01178307857600025,-1.189187935274036,-9.077117201713715,47.3053837502979,49.40842001117819,0.26384716571713795,0.25450841881075803,-2.480525710097723,-4.678626721666461,13.844638154902873,1.620002746582017,-0.08963932990971557,-0.19150161743164062,-1.7104657524708102,1.327462517607529,-0.9509836849512254,0.5679804500879442,-1.8457385735116816,55.677619848753366,0.4129582175223163,0.7594820675195828,8,0.12500381469726562,-0.3549957275390767,-2.904998779296875,-4.979999542236328,-6.279998779296875,2,-0.041636617194200864,-2.999971210180295,95.9000015258789,1.9882327597813167,95.93000030517578,-1.5314645766753787,96.77999877929688,-0.041636617194200864
2081,2016-08-11,96.9800033569336,97.68000030517578,96.6500015258789,97.37000274658205,944500.0,-0.0005152573739282129,1.0396126361589944,-0.3305078718520794,42.68820618079703,47.2498183215927,0.19480556854198028,0.3234505881169696,-2.3313808249821477,-4.568003408339507,12.973722177132727,1.029998779296875,-0.06772622204671563,-0.24299736022949503,-1.7608912532865304,1.2748965328275403,-1.0019443067580056,0.5159495862990156,-1.7234282942289525,53.846282830202426,3.6301237135817814,0.7589469465285161,8,-3.8146972514141453e-06,-0.30500030517579546,-2.8200035095214844,-4.785003662109375,-6.2100067138671875,3,-0.07362349733856233,-1.189187935274036,97.02999877929688,-2.999971210180295,95.9000015258789,1.9882327597813167,95.93000030517578,-0.07362349733856233
2082,2016-08-12,97.2300033569336,97.48999786376952,96.87000274658205,97.1999969482422,655600.0,0.0025778510140888056,1.254546463399422,-0.076939629875934,45.72051109527736,45.9844609547687,-0.28592455667551064,0.09568334298519687,-2.467288416415272,-4.741414931824494,12.055740817730829,0.6199951171874716,0.05643228574193415,-0.003997421264642753,-1.5185770572229558,1.5105822146936703,-0.7612872392437993,0.7532923967145138,-1.902559734447891,79.26279594692454,31.23326201913099,0.7572898179791551,8,-0.35500335693359375,-0.5550003051757955,-2.94000244140625,-4.805004119873047,-6.44000244140625,4,-0.061400812656429715,1.0396126361589944,96.9800033569336,-1.189187935274036,97.02999877929688,-2.999971210180295,95.9000015258789,-0.061400812656429715
2083,2016-08-15,97.0,97.41999816894531,96.91999816894531,97.31999969482422,699300.0,-0.00236555948773598,-1.0833187634109513,-10.664378337152266,48.899175353975494,45.98615305658782,-0.23768358587761895,0.3748326728826328,-2.1451123198148707,-4.444803574608429,11.652938815457613,0.5,-0.0446574503377235,-0.2530006408691463,-1.7445072889212128,1.2385060071829201,-0.9987539648951866,0.492752683156894,-1.6031051889288506,65.65660847015461,12.152437679725338,0.7457533240260346,8,-0.125,-0.3249969482422017,-2.3049983978271484,-4.034999847412109,-5.599998474121094,0,-0.07164945307466175,1.254546463399422,97.2300033569336,1.0396126361589944,96.9800033569336,-1.189187935274036,97.02999877929688,-0.07164945307466175
2084,2016-08-16,95.20999908447266,96.95999908447266,95.16000366210938,96.6500015258789,1434000.0,-0.018453617685848855,-1.3376665840971018,4.500011920940324,44.750806830694515,45.580928516808626,1.419400640108364,2.061834099435373,-0.26926545987693373,-2.5703041101536286,11.030273327397811,1.839996337890625,-0.3305964733840767,-1.910501480102539,-3.6285844618464296,-0.19241849835864855,-2.7695429709744843,-1.0514599892305938,3.590003967285142,1.9839479747260833,-50.709990506895714,0.8590414908719425,8,1.4900016784667969,1.465003967285142,-0.06249809265136719,-1.4399986267089844,-3.2099990844726562,1,-0.0517802788843823,-1.0833187634109513,97.0,1.254546463399422,97.2300033569336,1.0396126361589944,96.9800033569336,-0.0517802788843823
2085,2016-08-17,95.88999938964844,96.01000213623048,94.86000061035156,95.33999633789062,1484300.0,0.007142110195510698,1.9113647776875737,-0.38194591616157336,38.270115082797865,44.17256573851579,0.6913964795356264,1.298781247825815,-0.8363396933685294,-3.1803140871786013,10.141049488374868,1.1500015258789205,-0.5362402661520775,-1.1355010986328153,-2.9070003452956996,0.6359981480300689,-2.0212507219642646,-0.2497514753013661,2.837203674316399,36.52478336034284,-11.487948454628814,0.885749623331444,8,0.6599998474121094,0.7850036621093608,-0.7424983978271484,-1.9249992370605469,-4.279998779296875,2,-0.05913023469637646,-1.3376665840971018,95.20999908447266,-1.0833187634109513,97.0,1.254546463399422,97.2300033569336,-0.05913023469637646
2086,2016-08-18,95.63999938964844,96.2699966430664,95.43000030517578,95.69000244140624,726200.0,-0.002607154047254978,-2.574443217972859,-0.09091413510886583,32.17388584713326,42.09871377151869,0.7804825853186799,1.4722604015923082,-0.47656944527417977,-2.870327794872864,9.390632078596358,0.839996337890625,-0.6010833710686825,-1.2890010833740178,-3.1439168487414975,0.565914681993462,-2.2164589660577576,-0.3615432006902779,2.932515576171866,29.657779234681158,-12.11981621095235,0.9274578826837369,8,0.6300010681152344,1.0350036621093608,-0.3849983215332031,-1.4300003051757812,-5.349998474121094,3,-0.05112922857439606,1.9113647776875737,95.88999938964844,-1.3376665840971018,95.20999908447266,-1.0833187634109513,97.0,-0.05112922857439606
2087,2016-08-19,94.9499969482422,95.73999786376952,94.41000366210938,95.61000061035156,1388300.0,-0.007214580152756889,1.891297497221958,13.199267622829222,31.47020270282796,41.211674960311186,1.3226959776419278,1.9976935303789816,0.3010071716678908,-2.122465119694482,8.298668439725835,1.329994201660142,-0.6581555615764358,-1.8095035552978374,-3.7395608321255054,0.12055372152983068,-2.7745321937116785,-0.8444749168839962,3.474017443359358,17.940009023486883,-18.075067497448696,0.9650286384138369,8,1.0950050354003764,1.655006408691392,0.6800041198730327,-0.659996032714858,-4.2999954223632955,4,-0.04402317471852413,-2.574443217972859,95.63999938964844,1.9113647776875737,95.88999938964844,-1.3376665840971018,95.20999908447266,-0.04402317471852413
2088,2016-08-22,94.47000122070312,95.18000030517578,94.23999786376952,94.97000122070312,2013500.0,-0.00505524742460739,1.043487635380589,0.7575715540759399,33.54920321185905,40.53638778396226,1.7587642709184053,2.3168839155196963,0.869640809598252,-1.578509916047011,7.566128166286533,0.9400024414062642,-0.8072303665065448,-2.11199951171875,-4.200421643862285,-0.023577379575215218,-3.1562105777905174,-1.0677884456469826,3.713172527128904,8.456001974666412,-23.76884004173297,1.0442110660717703,8,1.4899978637695312,2.0499992370605327,1.1599998474121094,-0.18000030517578125,-3.19000244140625,0,-0.03895416807054419,1.891297497221958,94.9499969482422,-2.574443217972859,95.63999938964844,1.9113647776875737,95.88999938964844,-0.03895416807054419
2089,2016-08-23,93.47000122070312,95.12000274658205,92.91000366210938,94.45999908447266,1545200.0,-0.010585370880474287,-1.0947928305148005,1.9799957275390625,30.943821371796858,38.71843640857326,2.657258518920642,3.1873166696559565,1.9675066556644367,-0.5497343794833398,7.136238902154762,2.2099990844726705,-0.9650591702701092,-2.925999450683591,-5.4113295754604565,-0.44066932590672536,-4.168664513072017,-1.6833343882951652,4.397718456403908,16.666628822368704,-16.67782408379202,1.2426650623884326,8,1.8250007629394531,2.3850021362304688,2.260000228881836,0.8199996948242188,-2.75,1,-0.022146139593349323,1.043487635380589,94.47000122070312,1.891297497221958,94.9499969482422,-2.574443217972859,95.63999938964844,-0.022146139593349323
2090,2016-08-24,93.41000366210938,94.06999969482422,92.80999755859376,93.13999938964844,1373400.0,-0.0006418910646217579,-1.709658895141892,-0.27273217684820555,26.075938609401774,36.87262890064046,2.402396441374563,3.1911919269408884,2.123789124397703,-0.4562278389270489,7.946672259710387,1.2600021362304545,-0.9422460616087278,-2.8464973449707003,-5.668541032999471,-0.02445365694192958,-4.257519188985086,-1.435475500956315,3.961944413497889,17.34122145315715,-15.06863181741188,1.4110218440143851,8,1.7399940490722656,2.3949966430664062,2.319997787475586,0.8799972534179688,-2.100006103515611,2,-0.015094782216364733,-1.0947928305148005,93.47000122070312,1.043487635380589,94.47000122070312,1.891297497221958,94.9499969482422,-0.015094782216364733
2091,2016-08-25,93.5199966430664,93.87999725341795,93.16000366210938,93.52999877929688,1188700.0,0.0011775289224364993,1.0281535766863008,-0.03704436281435434,28.55257015795894,34.96507990760508,1.9556440013459593,2.886595157692369,2.126884235729051,-0.5362028264511878,9.005406984077071,0.7199935913085795,-0.9218549049899991,-2.5190040588378935,-5.484333928028377,0.4463258103525902,-4.001668993433128,-1.0363391242426587,3.3045173704992408,24.23204814069306,-9.062904006154106,1.4826649345952405,8,1.595001220703125,2.285003662109375,2.1925048828125,0.7700042724609375,-2.7599945068359233,3,-0.020423397147934508,-1.709658895141892,93.41000366210938,-1.0947928305148005,93.47000122070312,1.043487635380589,94.47000122070312,-0.020423397147934508
2092,2016-08-26,93.27999877929688,94.27999877929688,93.08000183105469,93.72000122070312,884400.0,-0.0025662732290883117,-1.857148047229791,43.9908466819222,31.044290982993715,32.98120386638488,1.7616680641001352,2.8613894435003857,2.443728915028771,-0.2666390959531668,9.508316415285888,1.1999969482421875,-1.0887861009441053,-2.497501754760748,-5.467747451566609,0.4727439420451134,-3.9826246031636714,-1.0123789063578243,3.0627732596721415,19.831252152806137,-15.079483792941701,1.4851228484029284,8,1.6049995422363281,2.5250015258789062,2.4325027465820312,1.0100021362304688,-6.4199981689453125,4,-0.03205400839298844,1.0281535766863008,93.5199966430664,-1.709658895141892,93.41000366210938,-1.0947928305148005,93.47000122070312,-0.03205400839298844
2093,2016-08-29,93.38999938964844,93.77999877929688,93.0999984741211,93.5199966430664,778300.0,0.001179251841671114,1.0923037196145404,0.2954466638923568,32.248884994447906,31.592101440135256,1.2133317783194428,2.5173782614417206,2.44696521923332,-0.3258558075980602,10.069131869891638,0.6800003051757812,-1.2200661582918428,-2.157001113891596,-5.116526686795353,0.8025244590121616,-3.6367639003434817,-0.67723832743971,2.5288397116755448,25.10824798448962,-11.898711759800303,1.4797627864518796,8,1.1499977111816406,2.4150009155273438,2.3500003814697266,0.9099998474121094,-6.269996643066406,0,-0.029339307010138427,-1.857148047229791,93.27999877929688,1.0281535766863008,93.5199966430664,-1.709658895141892,93.41000366210938,-0.029339307010138427
2094,2016-08-30,93.16999816894531,93.70999908447266,92.91999816894531,93.45999908447266,963200.0,-0.002355725689484389,1.0,2.230823405129409,18.668767231193385,29.414173901068093,1.2443880170819028,2.5665330727081255,2.7606389174948163,-0.08058342381218608,11.283568440086528,0.7900009155273438,-1.4354165395818228,-2.185002136230466,-5.241548001545013,0.8715437290840811,-3.7132750688877394,-0.6567292035731924,2.375779947251047,24.489817102284974,-9.73591938081826,1.528272932657271,8,1.3699989318847656,2.6350021362304688,2.5700016021728516,1.1300010681152344,-5.129997253417969,1,-0.020285493472064875,1.0923037196145404,93.38999938964844,-1.857148047229791,93.27999877929688,1.0281535766863008,93.5199966430664,-0.020285493472064875
2095,2016-08-31,93.6999969482422,93.86000061035156,92.93000030517578,93.18000030517578,1107000.0,0.005688513359588532,1.2142759829610994,-1.793086211886082,25.301125911593303,28.65053390823032,0.4146758004034581,1.9008662810260262,2.3195073538138473,-0.5696779142258066,12.233498044719916,0.9300003051757812,-1.6864415771190835,-1.507003021240223,-4.584071528412892,1.5700654859324459,-3.0455372748265575,0.03153123234611144,1.5174875010418418,57.35282567963394,24.551076782643165,1.538534253586334,8,0.5750007629394389,2.1050033569335795,2.0400028228759624,0.6000022888183452,-6.2099990844726705,2,-0.03180358404051131,1.0,93.16999816894531,1.0923037196145404,93.38999938964844,-1.857148047229791,93.27999877929688,-0.03180358404051131
2096,2016-09-01,93.31999969482422,93.77999877929688,92.61000061035156,93.58999633789062,1182800.0,-0.004055467084250641,2.599985914997007,-0.5192276655369079,21.122525795734873,27.50079202966442,0.481620201664299,2.0828560882925586,2.7941703993920015,-0.14817567232344686,13.400081680781115,1.1699981689453125,-1.783474265150204,-1.6935001373290959,-4.732000131169102,1.3449998565109098,-3.2127501342490916,-0.17425014040910014,1.6085863275769867,42.514961852985515,14.946206910735956,1.5192499969200024,9,0.5750007629394531,2.3850021362304688,2.072500228881836,0.9799995422363281,-5.529998779296875,3,-0.021538814217783697,1.2142759829610994,93.6999969482422,1.0,93.16999816894531,1.0923037196145404,93.38999938964844,-0.021538814217783697
2097,2016-09-02,94.45999908447266,94.56999969482422,93.41999816894531,93.58999633789062,945900.0,0.012216024361085154,1.1100868627903884,-3.2222724575433044,33.46350350823694,27.49126984037308,-0.8215943064089828,0.8012151508540057,1.7492060837840029,-1.2198204355037205,14.373637871055509,1.25,-1.8559910038113543,-0.4375007629394503,-3.3672399332199916,2.492238407341091,-1.902370348079728,1.0273688222008275,0.14398498024159778,94.38772134012713,68.67758042043597,1.4648695851402727,9,-0.5949974060058594,1.2450027465820312,0.9325008392333984,-0.15999984741210938,-7.319999694824219,4,-0.039169987127920525,2.599985914997007,93.31999969482422,1.2142759829610994,93.6999969482422,1.0,93.16999816894531,-0.039169987127920525
2098,2016-09-06,93.97000122070312,94.68000030517578,93.4499969482422,94.33000183105469,1460700.0,-0.005187358337060077,1.320766396038437,-0.4137924986626678,40.28212097766547,28.52885868546959,-0.45816063718612554,1.1982825133775918,2.3430773905135283,-0.6458997644438824,15.206357518036146,1.2300033569335795,-1.8799940893485854,-0.8294986724853572,-3.7449071683594326,2.085909823388718,-2.287202920422388,0.6282055754516733,-1.3600006103515625,65.7005222634611,35.461192736793976,1.4577042479370346,9,-0.3250007629394531,1.55999755859375,1.6125011444091797,0.5200004577636719,-6.620002746582031,1,-0.07566245097361046,1.1100868627903884,94.45999908447266,2.599985914997007,93.31999969482422,1.2142759829610994,93.6999969482422,-0.07566245097361046
2099,2016-09-07,93.5500030517578,93.97000122070312,92.75,93.56999969482422,1295000.0,-0.0044694920026541185,1.9756138408433275,0.055546136565970045,30.882319941956595,29.062901055753457,-0.028631718880276935,1.5106495382491119,2.7458971209726286,-0.14644314779935996,16.265604778081155,1.220001220703125,-1.8617151042758593,-1.1319969177246207,-4.050076520058354,1.786082684609113,-2.5910367188914876,0.3270428834422461,-0.8986024475097452,45.41075265646642,15.306931503736877,1.4590398011668697,9,0.09499740600587359,1.8749961853027486,2.0324993133545064,0.9399986267089986,-6.190002441406236,2,-0.06873329872173584,1.320766396038437,93.97000122070312,1.1100868627903884,94.45999908447266,2.599985914997007,93.31999969482422,-0.06873329872173584
2100,2016-09-08,92.98999786376952,93.87999725341795,92.7699966430664,93.1500015258789,1172800.0,-0.005986158949438547,-2.699964396520984,8.001526135057977,29.393408330179156,29.156327519333484,0.5202389254331763,1.847174942702054,3.3179686932938495,0.4843435846378128,17.760461201905997,1.1100006103515483,-1.8603595382742526,-1.4900020599365433,-4.28024211870401,1.300237998830923,-2.8851220893202765,-0.09488203055281019,-0.29802526550291475,18.357357943969326,-11.315319527337707,1.3951200293837347,9,0.6550025939941548,2.43500137329103,2.9975051879882812,1.5000038146972798,-5.869995117187486,3,-0.05323149867681387,1.9756138408433275,93.5500030517578,1.320766396038437,93.97000122070312,1.1100868627903884,94.45999908447266,-0.05323149867681387
2101,2016-09-09,89.83999633789062,91.93000030517578,89.83000183105469,91.93000030517578,1488900.0,-0.033874627360392595,1.0095641032193063,13.062225824908243,21.259787784021725,28.069160497225486,3.456862307690642,4.6745026557451865,6.4646367911734615,3.675233487066194,19.65231873809331,3.1599960327148295,-1.8272253540851864,-4.283003234863287,-7.518056935873588,-1.0479495338529858,-5.90053008536843,-2.6654763843581435,4.840003967285156,0.20607237072891418,-29.67216690009856,1.617526850505149,9,2.4150047302246094,4.195003509521484,6.600006103515625,4.650005340576172,-2.1699981689453125,4,-0.026157597617019968,-2.699964396520984,92.98999786376952,1.9756138408433275,93.5500030517578,1.320766396038437,93.97000122070312,-0.026157597617019968
2102,2016-09-12,91.26000213623048,91.3499984741211,89.94000244140625,90.19000244140624,1561100.0,0.01580594229989929,1.2560074219203,-0.5119606046557607,33.672426358448405,28.22733175989221,1.9223416083790141,2.934774464301924,4.97552287698241,2.33257124126132,21.64641460634286,1.5100021362304688,-1.7233704735114372,-2.5644973754882727,-5.692392420431943,0.5633976694553979,-4.128444897960108,-1.0005498530164374,3.322998199462873,29.484551651017522,-2.9752559752548144,1.5639475224718336,9,0.9949989318847514,2.7749977111816264,5.180000305175767,3.229999542236314,-3.599998474121108,0,-0.03802324281697056,1.0095641032193063,89.83999633789062,-2.699964396520984,92.98999786376952,1.9756138408433275,93.5500030517578,-0.03802324281697056
2103,2016-09-13,90.05000305175781,91.36000061035156,89.97000122070312,91.02999877929688,1284300.0,-0.013258810608687166,-1.4385967260510502,-0.9158841187333532,32.968125219421324,29.816149314139754,2.9153145623690335,3.7918085024967922,6.132521715825533,3.636496027188514,23.744286139273733,1.3899993896484375,-1.6942401113778658,-3.426996612548834,-6.6131707745055905,-0.24082245059207708,-5.020083693527212,-1.8339095315704554,4.437937313842767,5.314039930856299,-27.93961073369685,1.5930870809783817,9,2.204998016357422,3.704998016357422,6.497499465942383,4.439998626708984,-2.0300064086914062,1,-0.03231541991660791,1.2560074219203,91.26000213623048,1.0095641032193063,89.83999633789062,-2.699964396520984,92.98999786376952,-0.03231541991660791
2104,2016-09-14,90.27999877929688,90.8000030517578,90.02999877929688,90.19000244140624,756800.0,0.002554089058796283,-2.756084852995837,-0.09183339820943451,34.67185356332635,30.85734127544343,2.494594337714716,3.3450337563635344,5.796623643445997,3.499523464475317,25.206887611472105,0.7700042724609233,-1.6879082762479243,-2.9505008697509822,-6.329160991036375,0.42815925153441015,-4.639830930393671,-1.2611708091082932,4.114782815612784,11.11104831766955,-23.15758223942872,1.6893300606426938,9,1.9750022888183594,3.4750022888183594,6.395004272460923,4.210002899169922,-3.1599960327148438,2,-0.03245458955242797,-1.4385967260510502,90.05000305175781,1.2560074219203,91.26000213623048,1.0095641032193063,89.83999633789062,-0.03245458955242797
2105,2016-09-15,90.22000122070312,90.54000091552734,89.9000015258789,90.11000061035156,1031600.0,-0.0006645719916370529,-1.415097598894455,1.2222787385552496,33.75985870596115,32.26148937657968,2.245142691182494,3.1183487340807687,5.734942985758181,3.637012962061192,26.57610802188649,0.6399993896484375,-1.7097375316122339,-2.726998519897464,-6.117561366420276,0.6635643266253481,-4.42227994315887,-1.0317170966360578,4.0834847789294315,18.57141300122434,-16.26589764502317,1.695281423261405,9,2.0349998474121094,3.5349998474121094,6.695001602172852,4.270000457763672,-2.3600006103515625,3,-0.03170029452067069,-2.756084852995837,90.27999877929688,-1.4385967260510502,90.05000305175781,1.2560074219203,91.26000213623048,-0.03170029452067069
2106,2016-09-16,90.75,90.88999938964844,89.44999694824219,90.08999633789062,1381100.0,0.005874515319506113,2.0638270242192065,6.0,37.89473914763948,32.753848892068845,1.466466293067441,2.3222844704059042,5.1104494257358795,3.1859796556000077,28.326967977722862,1.44000244140625,-1.6270167561528126,-1.9524997711181697,-5.2287157856510476,1.323716243414708,-3.5906077783846087,-0.31439176385173084,3.464016316260995,68.06285650374679,30.03327861119852,1.6381080072664391,9,1.3149986267089844,2.8149986267089844,6.165002822875977,3.740001678466797,-2.4300003051757812,4,-0.03999996973463327,-1.415097598894455,90.22000122070312,-2.756084852995837,90.27999877929688,-1.4385967260510502,90.05000305175781,-0.03999996973463327
2107,2016-09-19,90.7699966430664,90.9800033569336,90.5999984741211,90.66000366210938,886900.0,0.00022034868392739604,-2.3043420572527946,0.16665510704212327,37.35519053247472,32.42863439815876,0.970003752678565,2.07970373986646,4.9903736938860845,3.204351875635325,29.473249119095623,0.3800048828125,-1.6285714843380106,-1.7235031127929688,-4.928573558759027,1.4815673331730892,-3.3260383357759906,-0.12096788980994688,3.2534588984738377,69.10979915956987,28.22938596579172,1.6025352229830256,9,0.94000244140625,2.700000762939453,6.057504653930664,3.7200050354003906,-2.4499969482421875,0,-0.03415223739966822,2.0638270242192065,90.75,-1.415097598894455,90.22000122070312,-2.756084852995837,90.27999877929688,-0.03415223739966822
2108,2016-09-20,90.79000091552734,91.3499984741211,90.48999786376952,91.08999633789062,1200400.0,0.00022038419302350398,1.0975632449129944,-2.7274051467018103,38.287410517905485,33.25142223993087,0.5045364403293036,1.8655130864339355,4.88747962541278,3.2195498206141053,30.40591060954439,0.8600006103515767,-1.5734333434335923,-1.5194988250732422,-4.668851100109194,1.6298534499627095,-3.094174962591225,0.05517731244474078,3.050516282280981,70.52646795456097,26.433752538359414,1.574676137517977,9,0.8749961853027344,2.6449966430664062,5.9850006103515625,3.700000762939453,-2.1800003051757812,1,-0.03447513186314621,-2.3043420572527946,90.7699966430664,2.0638270242192065,90.75,-1.415097598894455,90.22000122070312,-0.03447513186314621
2109,2016-09-21,91.4000015258789,91.63999938964844,90.13999938964844,90.70999908447266,996200.0,0.0067188082850568875,1.5641065769396298,-2.300043233895374,38.76955125888759,34.293215898676245,-0.4945182328496429,1.1515209764638143,4.191264340928086,2.6438657380126216,30.717460251673835,1.5,-1.690496135281208,-0.8059982299804744,-3.930727176666892,2.318730716705943,-2.368362703323683,0.7563662433627343,2.2648948619467717,89.04120565201639,44.6997410953699,1.562364473343212,9,-0.7100028991699219,1.8049964904785156,5.375,3.0900001525878906,-4.310005187988281,2,-0.036980359150819986,1.0975632449129944,90.79000091552734,-2.3043420572527946,90.7699966430664,2.0638270242192065,90.75,-0.036980359150819986
2110,2016-09-22,92.0,92.2300033569336,91.52999877929688,91.83000183105469,1068100.0,0.0065645346182101605,1.2222195310986244,0.2463732861565679,43.69024947247037,36.78548941961498,-1.396581589879844,0.46427605786900017,3.497350449917377,2.0636590180906467,30.72764161056929,0.8300018310546875,-1.8603794671720522,-0.13549957275390057,-3.2090566473235356,2.9380575018157344,-1.672278110038718,1.401278964530917,1.4963004102423412,91.72651702476254,45.20612855810562,1.536778537284817,9,-1.1599998474121094,0.8599967956542969,4.687501907348633,2.490001678466797,-3.7600021362304688,3,-0.05304344840671704,1.5641065769396298,91.4000015258789,1.0975632449129944,90.79000091552734,-2.3043420572527946,90.7699966430664,-0.05304344840671704
2111,2016-09-23,91.61000061035156,92.22000122070312,91.1999969482422,91.62000274658205,1261800.0,-0.00423912380052649,-1.4578136059049502,-0.058836729198539744,35.32441430051965,36.96904363540067,-0.8147867300099705,0.7418832988426516,3.7953481915978386,2.4715428480878643,30.812201064100787,1.0200042724609233,-1.9615206782976742,-0.4299991607665987,-3.4404717573449517,2.5804734358117543,-1.9352354590557752,1.0752371375225778,1.7244476614107782,70.334853125308,28.635487875415095,1.5052362982891756,9,-0.7700004577636719,1.2499961853027344,5.002500534057617,2.8800010681152344,-3.8199996948242188,4,-0.04093439553559253,1.2222195310986244,92.0,1.5641065769396298,91.4000015258789,1.0975632449129944,90.79000091552734,-0.04093439553559253
2112,2016-09-26,90.29000091552734,91.51000213623048,90.1999969482422,91.5,1178300.0,-0.01440890389727889,1.1300839231107505,120.97406559860768,32.542694565830345,36.92177356277946,0.3946500466452818,1.9250951422574758,5.0041764094764005,3.7909155660201463,31.516490968497045,1.4100036621093608,-2.053174538935153,-1.600498962402341,-4.648427820982121,1.4474298961774394,-3.124463391692231,-0.07653453311245073,2.8890693032941925,7.177092877663438,-30.185621372549438,1.5239644292898906,9,0.5499992370605469,2.3049964904785156,6.182500839233398,4.200000762939453,-3.4800033569335938,0,-0.021818597859426303,-1.4578136059049502,91.61000061035156,1.2222195310986244,92.0,1.5641065769396298,91.4000015258789,-0.021818597859426303
2113,2016-09-27,90.6500015258789,90.9499969482422,90.1999969482422,90.83999633789062,1283800.0,0.0039871592280562584,2.658571986824957,0.1570206246019786,36.16411928933095,37.087580865668855,0.1438354857512678,1.422213356172989,4.54746821524941,3.4285427961667665,32.258841574471745,0.75,-1.7488551133470196,-1.1034984588623047,-4.113721112428308,1.906724194703699,-2.6086097856452994,0.40161286792069006,2.3799057621194493,24.40196976721265,-11.449380234531063,1.505111326783001,9,0.18999862670898438,1.6649971008300781,5.67500114440918,3.8400001525878906,-3.5999984741210938,1,-0.0257032740411981,1.1300839231107505,90.29000091552734,-1.4578136059049502,91.61000061035156,1.2222195310986244,92.0,-0.0257032740411981
2114,2016-09-28,91.27999877929688,91.36000061035156,90.5,90.8000030517578,1110200.0,0.006949776534070029,1.6875044703526214,-2.526362285668468,41.89573541971459,37.99156716719701,-0.3681044670416611,0.6781302106155351,3.786115146903086,2.7843246719777284,32.739613184309995,0.8600006103515625,-1.6432729507028228,-0.3790012359619084,-3.3198558706148873,2.5618533986910705,-1.8494285532883907,1.091426081364574,1.6067120951112344,53.20189268519982,14.51234879523556,1.4704273173264861,9,-0.4399986267089844,1.0050010681152344,4.960000991821289,3.210002899169922,-4.6199951171875,2,-0.029250637649558042,2.658571986824957,90.6500015258789,1.1300839231107505,90.29000091552734,-1.4578136059049502,91.61000061035156,-0.029250637649558042
2115,2016-09-29,90.72000122070312,91.98999786376952,90.5999984741211,91.47000122070312,1042700.0,-0.006134942660853349,-1.8080639940814436,-1.5625139078741948,55.52767479575052,39.95078223920935,0.3020394783788447,1.057653488876042,4.2077980422981796,3.3116914694460604,33.146705615827294,1.3899993896484233,-1.4400034629524328,-0.7899990081787109,-3.594244096355638,2.014246079998216,-2.1921215522671815,0.6121235359097597,2.029241096658353,25.742731317464713,-17.07880548917969,1.4021225440884664,9,0.4650001525878906,1.3449974060058594,4.855001449584961,3.770000457763672,-4.19000244140625,3,-0.04001328079770905,1.6875044703526214,91.27999877929688,2.658571986824957,90.6500015258789,1.1300839231107505,90.29000091552734,-0.04001328079770905
2116,2016-09-30,91.30999755859376,91.6500015258789,90.5999984741211,91.16999816894531,969500.0,0.006503486882184939,1.5609601786378862,-0.18666585286460227,50.35059992017471,41.39471661562046,-0.2236909850521016,0.32606966589203523,3.4905834834691234,2.683541621492182,33.359857182887495,1.0500030517578125,-1.2446581293469592,-0.09950256347654829,-2.771576566399503,2.5725714394464063,-1.4355395649380256,1.236534437984929,1.3072749440029412,62.01117556549227,16.77958548841771,1.3360370014614762,9,-0.12499618530274859,0.7550010681152202,4.167501449584947,3.1800041198730327,-3.6100006103515767,4,-0.03362172573550015,-1.8080639940814436,90.72000122070312,1.6875044703526214,91.27999877929688,2.658571986824957,90.6500015258789,-0.03362172573550015
2117,2016-10-03,90.76000213623048,90.9800033569336,90.11000061035156,90.93000030517578,1101800.0,-0.006023386672531106,5.444362814354338,-1.2142779291550887,55.48687374194175,43.305768084957826,0.36290048747272863,0.616253614019385,3.8795236348810533,3.202336371902746,34.58542570658138,1.1999969482422017,-1.0344603774304488,-0.4644981384277145,-2.7284819285571302,1.7994856517017013,-1.5964900334924153,0.6674937566369863,1.7305793441920372,34.574599760567544,-15.057481229494236,1.1319918950647054,10,0.40999984741209516,1.3049964904785014,4.699996948242173,3.729999542236314,-2.2099990844726705,0,-0.0327236794931447,1.5609601786378862,91.30999755859376,-1.8080639940814436,90.72000122070312,1.6875044703526214,91.27999877929688,-0.0327236794931447
2118,2016-10-04,86.86000061035156,88.87999725341797,85.31999969482422,88.25,3466500.0,-0.04297048737421838,1.68679679852594,8.176555066870803,33.13607731131896,42.679826535227974,4.075375259875443,4.170082721863551,7.580147045453813,7.035528089721083,36.743989893559124,5.440002441406264,-1.0024164023595716,-4.00899963378906,-6.657939195214013,-1.3600600723641065,-5.333469414501536,-2.684529853076583,5.50895748878375,23.08847583643128,-30.11848355888248,1.3244697807124797,10,1.9150009155273438,3.1399993896484375,8.48499870300293,7.630001068115234,-0.9300003051757812,1,-0.0005756740894133916,5.444362814354338,90.76000213623048,1.5609601786378862,91.30999755859376,-1.8080639940814436,90.72000122070312,-0.0005756740894133916
2119,2016-10-05,87.12000274658203,88.1500015258789,86.94999694824219,87.02999877929688,2147600.0,0.0029933471609886464,-8.59974366016662,-0.0647510840331522,35.009662188635176,41.715316837024076,3.513936756548304,3.5875999435508277,7.146434584211349,6.719928328015271,38.499099526113554,1.2900009155273438,-0.9670197744331972,-3.427497482299799,-6.260763954483892,-0.5942310101157062,-4.8441307183918525,-2.0108642462077455,4.826017848294612,26.986559908493053,-29.337444159475613,1.4166332360920497,10,1.6499977111816406,2.8799972534179688,8.052495956420898,7.369998931884766,-3.8800048828125,2,-0.0008034859115860771,1.68679679852594,86.86000061035156,5.444362814354338,90.76000213623048,1.5609601786378862,91.30999755859376,-0.0008034859115860771
2120,2016-10-06,88.04000091552734,88.31999969482422,86.70999908447266,86.80999755859375,1211300.0,0.010560125573244594,-1.2517486248419436,13.666101551241841,37.371844872123994,41.94280912275788,2.205021303059681,2.400838461772338,6.091750737734628,5.7567821249784,40.37491494889997,1.6100006103515625,-0.9322262989754506,-2.2599994659423857,-5.0595024070514825,0.5395034751667112,-3.659750936496934,-0.8602479953878372,3.5084584253461486,42.96999105685765,-11.378825728128277,1.3997514705545513,10,0.6149978637695312,1.9599990844726562,7.132497787475586,6.450000762939453,-5.660003662109375,3,-0.0156746619612379,-8.59974366016662,87.12000274658203,1.68679679852594,86.86000061035156,5.444362814354338,90.76000213623048,-0.0156746619612379
2121,2016-10-07,87.48999786376953,88.23999786376953,87.04000091552734,88.12999725341797,1251500.0,-0.006247194979990156,1.7906885967246855,-0.5203232869574926,35.43516705400886,42.26419495477772,2.3570065854466975,2.9152236126039384,6.4440625863793315,6.292254441184582,40.687929089049945,1.1999969482421875,-0.9718488948867616,-2.692502593994135,-5.757935170836021,0.3729299828477508,-4.225218882415078,-1.159786305573192,3.6847538983410004,38.33916545800601,-13.558274808087262,1.5327162884209442,10,1.1650009155273438,2.5100021362304688,7.55000114440918,7.000003814697266,-5.049995422363281,4,-0.01097267239584887,-1.2517486248419436,88.04000091552734,-8.59974366016662,87.12000274658203,1.68679679852594,86.86000061035156,-0.01097267239584887
2122,2016-10-10,87.79000091552734,87.91000366210938,87.01000213623047,87.61000061035156,1052700.0,0.003428998275036399,3.2856623857877243,-0.28125074505877024,37.00172553997504,42.3572623159604,1.8607642263189064,2.468488296869964,5.925146178998276,5.988259324210389,41.021359103411804,0.9000015258789062,-1.129897831685824,-2.218999481201166,-5.417557181295152,0.9795582188928194,-3.818278331248152,-0.6197206311541805,3.033465722546012,69.38210434275722,19.02149497132185,1.5992788500469906,10,0.8649978637695312,2.2099990844726562,7.010000228881836,6.700000762939453,-4.529998779296875,0,-0.001025218889925239,1.7906885967246855,87.48999786376953,-1.2517486248419436,88.04000091552734,-8.59974366016662,87.12000274658203,-0.001025218889925239
2123,2016-10-11,87.13999938964844,87.83000183105469,86.7699966430664,87.7300033569336,860400.0,-0.007404049653722433,1.683554327986325,-3.2777942610096216,31.6061991826398,41.21398051184098,2.190909299322442,3.0454430332307822,6.360609164193804,6.624860051786271,41.41296365045091,1.0600051879882812,-1.2032014059394243,-2.7235008239746037,-6.169390624551738,0.7223889766025309,-4.446445724263171,-1.0005559236860364,3.3532592318299663,26.708083364135227,-17.9847472476577,1.72294490028857,10,1.5149993896484375,2.8600006103515625,7.645002365112305,7.350002288818359,-4.279998779296875,1,0.0161809005277187,3.2856623857877243,87.79000091552734,1.7906885967246855,87.48999786376953,-1.2517486248419436,88.04000091552734,0.0161809005277187
2124,2016-10-12,87.3499984741211,87.58999633789062,86.83999633789062,87.20999908447266,1597000.0,0.0024099045896666116,1.4193738924985233,-0.23728550554097216,29.222503656179413,38.291183718555295,1.5252059103371067,2.7454409878583874,5.966003899806722,6.418352699016708,41.82573099381661,0.75,-1.1362528202773206,-2.367001724243167,-5.983257953783735,1.249254505297401,-4.175129839013451,-0.558873609472883,2.8328646117580547,39.75149981518865,0.9664700559798121,1.8081281147702812,10,1.1350021362304688,2.295001983642578,7.23750114440918,7.140003204345703,-4.30999755859375,2,-0.01625641893246299,1.683554327986325,87.13999938964844,3.2856623857877243,87.79000091552734,1.7906885967246855,87.48999786376953,-0.01625641893246299
2125,2016-10-13,87.36000061035156,87.63999938964844,86.66000366210938,86.98999786376953,1250100.0,0.00011450642707711012,1.1075170020591154,2.6428882833787464,30.34227123103595,36.06803608642877,1.1046286588336756,2.6458425132870644,5.778988853029233,6.400758827975977,42.21742886960207,0.9799957275390625,-1.1559440714915183,-2.2139995574951143,-5.969996171021123,1.541997056030894,-4.0919978642581185,-0.3360012507321102,2.5310906720642947,44.30376690665546,9.11674677600545,1.8779983067630017,10,0.7900009155273438,2.2399978637695312,7.174999237060547,7.130001068115234,-3.8799972534179688,3,-0.047161203271487095,1.4193738924985233,87.3499984741211,1.683554327986325,87.13999938964844,3.2856623857877243,87.79000091552734,-0.047161203271487095
2126,2016-10-14,87.12000274658203,87.73999786376953,87.0199966430664,87.36000061035156,1048500.0,-0.002747228274871283,-2.2726579161826157,-0.6486380600861908,33.7101769738029,33.64840311219112,0.7685981629796714,2.7404506790310847,5.8184493285190655,6.619237951761988,42.35452003505918,0.720001220703125,-1.3236736558971813,-2.2724975585937557,-6.138434059807977,1.593438942620466,-4.205465809200859,-0.33952930798665193,2.4968230405783345,36.7999267578125,-1.8504278410439028,1.9329682506071082,10,-0.0200042724609375,1.654998779296875,7.414997100830078,8.180000305175767,-1.8700027465820312,4,-0.05440777483618742,1.1075170020591154,87.36000061035156,1.4193738924985233,87.3499984741211,1.683554327986325,87.13999938964844,-0.05440777483618742
2127,2016-10-17,87.66999816894531,87.69999694824219,87.01000213623047,87.36000061035156,1019600.0,0.006313078570063135,2.729750907291323,-1.2916679912261182,34.97980746527742,33.853262018186506,-0.2970468524640637,2.051483913205189,5.083390531917786,6.065393392874327,42.62061330314811,0.6899948120117188,-1.6250284807442057,-1.567502212524417,-5.449443583070206,2.314439158021372,-3.5084728977973043,0.3734684727484705,1.6890180526748821,86.32445192169752,43.976856864800084,1.9409706852728914,10,-0.17999649047851562,1.1050033569335938,5.475002288818359,6.6450042724609375,-0.1699981689453125,0,-0.05965547891834733,-2.2726579161826157,87.12000274658203,1.1075170020591154,87.36000061035156,1.4193738924985233,87.3499984741211,-0.05965547891834733
2128,2016-10-18,87.66000366210938,88.37000274658203,87.63999938964844,88.0999984741211,752400.0,-0.00011400144912376842,-2.041659381705476,-1.4193492813545974,30.537635114293465,33.35637012103742,-0.18063347227197823,1.913046660423646,4.931792105336584,6.064894978972362,43.061759566117615,0.7300033569335938,-1.9525950679410187,-1.420996856689456,-5.291760977409609,2.4497672640306973,-3.3563789170495397,0.5143852036706278,1.456671567903058,58.47956347347334,16.781852058197593,1.9353820603600778,10,-0.14500045776367188,1.1149978637695312,5.484996795654297,6.654998779296875,-0.40000152587890625,1,-0.05019394640729158,2.729750907291323,87.66999816894531,-2.2726579161826157,87.12000274658203,1.1075170020591154,87.36000061035156,-0.05019394640729158
2129,2016-10-19,88.0199966430664,88.29000091552734,87.0199966430664,87.62000274658203,1235500.0,0.0041066959379176815,1.702129731835595,-0.909087756411368,35.16478264988649,33.111140985233256,-0.4464899188909328,1.3563916402948735,4.4120247429003285,5.69687488766651,43.430516927811716,1.2700042724609375,-2.306931437847524,-0.8920036315917912,-4.629301067040302,2.8452938038567197,-2.7606523493160466,0.9766450861324643,0.8688780548347381,79.53179585335492,34.33636942215618,1.868648717724256,10,-0.5049934387207031,0.7550048828125,4.985004425048828,6.295005798339844,0.0,2,-0.05862299738137189,-2.041659381705476,87.66000366210938,2.729750907291323,87.66999816894531,-2.2726579161826157,87.12000274658203,-0.05862299738137189
2130,2016-10-20,87.12000274658203,88.36000061035156,87.04000091552734,88.0,966900.0,-0.010224879922842711,-1.538458716942376,-2.2000267032883194,27.736432662955963,32.25572605289405,0.34562433098091105,1.9732106097533233,5.1020632862671675,6.595502121931574,44.54911813502103,1.3199996948242188,-2.1478617607511694,-1.5479976654052763,-5.067265135596642,1.9712698047860897,-3.3076314005009664,0.21163606969041382,1.5547394511344947,8.088276542988252,-33.53508007680271,1.7596337350956865,10,0.3950004577636719,1.654998779296875,5.884998321533203,7.194999694824219,1.7099990844726562,3,-0.04683197546403606,1.702129731835595,88.0199966430664,-2.041659381705476,87.66000366210938,2.729750907291323,87.66999816894531,-0.04683197546403606
2131,2016-10-21,87.86000061035156,87.94000244140625,86.81999969482422,87.0,1015600.0,0.008494006432966605,1.196074618157883,-0.9772764710472244,34.895798977818245,32.0217342126544,-0.375898947760021,0.9885509733276194,4.157991833130268,5.843258030237195,45.55533234163662,1.1200027465820312,-2.0006398752529293,-0.620499801635745,-3.8689579059747388,2.6279583027032487,-2.244728853805242,1.0037292505337518,0.6134570371914236,67.09670115474351,23.56627852792728,1.624229052169497,10,-0.3449974060058594,0.9150009155273438,5.145000457763672,6.4550018310546875,1.589996337890625,4,-0.04985200572491144,-1.538458716942376,87.12000274658203,1.702129731835595,88.0199966430664,-2.041659381705476,87.66000366210938,-0.04985200572491144
2132,2016-10-24,88.31999969482422,88.58000183105469,87.76000213623047,87.87000274658203,1199400.0,0.005235591637572368,-1.4477669726024278,0.5232518940402051,61.850678906763804,35.38223195977929,-0.8412811976253636,0.3935759056986967,3.486997353232539,5.378513041072296,45.72409565584772,0.8199996948242188,-1.9300696263357935,-0.06200065612793537,-3.196921235386739,3.0729199231308684,-1.6294609457573301,1.5054596335014594,-3.0,85.22716928132058,37.495343713965866,1.5674602896293999,10,-0.6999969482421875,0.4550018310546875,4.494998931884766,5.805000305175781,-1.5800018310546875,0,-0.034759960432881765,1.196074618157883,87.86000061035156,-1.538458716942376,87.12000274658203,1.702129731835595,88.0199966430664,-0.034759960432881765
2133,2016-10-25,88.31999969482422,88.41000366210938,87.6500015258789,88.08000183105469,1540400.0,0.0,2.619007829103922,0.5333322030449967,60.169502484088135,38.82078738510248,-0.7334228440498407,0.2214202143287025,3.279066519900141,5.3630209946109915,45.925120026557195,0.7600021362304688,-1.7782857846354574,0.054499435424801845,-2.893123076898675,3.002121947748279,-1.4193118207369366,1.5283106915865403,-2.934799957275388,85.22716928132058,33.43071353225595,1.4738112561617367,10,-0.6999969482421875,0.4550018310546875,4.269998550415039,5.805000305175781,-3.1200027465820312,1,-0.009284416866594203,-1.4477669726024278,88.31999969482422,1.196074618157883,87.86000061035156,-1.538458716942376,87.12000274658203,-0.009284416866594203
2134,2016-10-26,88.61000061035156,90.9000015258789,88.0,88.45999908447266,2351600.0,0.003283524870124399,-4.420565145778519,0.6250119210350638,55.40798584720599,41.605866786899156,-0.9229550631714574,-0.2939366942466961,2.837923431949008,5.06528427373938,45.72896467878799,2.9000015258789062,-1.6521780079427515,0.4780002593994084,-2.1153234527598386,3.0713239715586553,-0.8186615966802151,1.7746621154790319,-3.1609048309326084,43.87255176953255,-8.666943116839064,1.2966618560796224,10,0.25,0.16500091552734375,3.9399967193603516,5.5149993896484375,-3.4800033569335938,2,-0.015235283431014768,2.619007829103922,88.31999969482422,-1.4477669726024278,88.31999969482422,1.196074618157883,87.86000061035156,-0.015235283431014768
2135,2016-10-27,87.08999633789062,90.2300033569336,86.62999725341797,90.2300033569336,2141400.0,-0.017153868208904743,1.2929923924901656,-20.933167183764812,46.79485063340046,43.05971941574333,0.6199116715821873,0.990981062365293,4.164084929172475,6.577257729668531,46.61857039138928,3.600006103515625,-1.4275113564686137,-0.8605037689208928,-3.185402612228742,1.4643950743869567,-2.0229531905748246,0.3019456527330391,-1.4228643286132723,10.772801503721782,-41.76339945563599,1.1624494216539258,10,1.6750030517578125,1.6850051879882812,4.857501983642578,7.035003662109375,-1.1399993896484375,3,0.010678612289379164,-4.420565145778519,88.61000061035156,2.619007829103922,88.31999969482422,-1.4477669726024278,88.31999969482422,0.010678612289379164
2136,2016-10-28,88.23999786376953,88.44999694824219,87.16999816894531,87.37000274658203,1654600.0,0.013204748814285683,-1.0157393278946547,-0.2770678893108534,53.17347072736625,45.08123755597543,-0.3961729274684984,-0.4224700466960769,2.8376666084266304,5.4245536584588905,47.5562515021163,1.3600006103515625,-1.1539955623986913,0.4429977416992159,-1.273843017652169,2.1598385010506007,-0.4154226379764765,1.3014181213749083,-2.36355107382812,37.70489460010935,-12.175771921499496,0.8584203796756912,10,0.5250015258789062,0.5300025939941406,3.6100006103515625,5.885002136230469,-0.8899993896484375,4,0.006686355185502535,1.2929923924901656,87.08999633789062,-4.420565145778519,88.61000061035156,2.619007829103922,88.31999969482422,0.006686355185502535
2137,2016-10-31,87.79000091552734,88.43000030517578,87.5199966430664,88.26000213623047,1324700.0,-0.00509969355322204,1.246929394921257,-0.5402343201908236,54.717008292703994,47.76783457579882,0.0811727202045347,-0.21754006031498818,3.1246246700679308,5.861060634337136,48.19539255784746,0.910003662109375,-0.9032083075931752,0.14150085449219318,-0.8616990895851302,1.1447007985695166,-0.3600991175464685,0.6431008265308549,-1.7126119361484342,27.16633492829806,-24.586118056168086,0.5015999720386652,10,0.9749984741210938,0.8649978637695312,4.05999755859375,6.334999084472656,0.7600021362304688,0,0.018908714151992134,-1.0157393278946547,88.23999786376953,1.2929923924901656,87.08999633789062,-4.420565145778519,88.61000061035156,0.018908714151992134
2138,2016-11-01,86.80999755859375,87.69999694824219,86.56999969482422,87.55999755859375,1448600.0,-0.011163040741696384,1.1941720245326064,1.5957405363288097,46.47518099937351,49.024545503519604,1.0369714402198582,0.7995167589658934,3.942313971507886,6.8241334910033515,46.931351501602435,1.220001220703125,-0.7135375661241881,-0.8360023498535156,-1.8476896486035344,0.1756849488965031,-1.341845999228525,-0.33015870047850626,-0.5397040773548412,5.542673493767862,-45.75623237009745,0.5058436493750093,11,1.9250030517578125,1.845001220703125,4.907501220703125,7.31500244140625,0.9200057983398438,1,-0.0008063552216663883,1.246929394921257,87.79000091552734,-1.0157393278946547,88.23999786376953,1.2929923924901656,87.08999633789062,-0.0008063552216663883
2139,2016-11-02,87.05000305175781,87.68000030517578,86.81999969482422,86.81999969482422,858200.0,0.0027647218052513356,-6.478157030550303,-0.306671142578125,48.035499479769015,51.27999737205438,0.7206909042605929,0.5839369275765449,3.5716746645406374,6.577841917116032,45.599000095990895,0.8700027465820312,-0.5635556655755636,-0.5924968719482422,-1.6122979253717062,0.42730418147522187,-1.1023973986599742,-0.08259634523651016,-0.5945212487333009,13.11483269546656,-37.45501478006787,0.5099005267117339,11,1.68499755859375,1.6049957275390625,4.527496337890625,7.0749969482421875,2.7899932861328125,2,-0.02125222330452603,1.1941720245326064,86.80999755859375,1.246929394921257,87.79000091552734,-1.0157393278946547,88.23999786376953,-0.02125222330452603
2140,2016-11-03,86.66000366210938,87.48999786376953,86.4800033569336,87.20999908447266,880900.0,-0.004480176633842925,-1.219777824355481,-2.391249543901549,47.13930407271851,52.6403868270433,1.1606300770448001,0.9120086211873684,3.825749223711867,6.957786474351906,44.19434320683159,1.0099945068359375,-0.3772822660560138,-0.9134963989257869,-2.004323669757923,0.17733087190634933,-1.458910034341855,-0.3680827635097188,4.239997863769531,9.137101053014783,-41.39105271024622,0.5454136354160664,11,2.029998779296875,1.9949951171875,4.902496337890625,7.464996337890625,3.6699981689453125,3,-0.017655277452525375,-6.478157030550303,87.05000305175781,1.1941720245326064,86.80999755859375,1.246929394921257,87.79000091552734,-0.017655277452525375
2141,2016-11-04,86.52999877929688,87.12999725341797,86.43000030517578,86.7300033569336,1100600.0,-0.0015001716745753901,-2.4999713898796467,0.363647713243352,42.51968425099722,50.49249853195812,1.2093053878124493,1.018630917367659,3.811970187354362,7.083584647282578,42.72475530383032,0.6999969482421875,-0.2756908901324948,-0.9955013275146456,-2.182083064330584,0.19108040930129278,-1.5887921959226219,-0.4022104591066693,4.281602783203127,4.9999237060546875,-39.306561500629314,0.5932908684079724,11,2.1350021362304688,1.9550018310546875,5.095001220703125,7.595001220703125,3.5200042724609375,4,-0.006702898870183049,-1.219777824355481,86.66000366210938,-6.478157030550303,87.05000305175781,1.1941720245326064,86.80999755859375,-0.006702898870183049
2142,2016-11-07,87.69999694824219,87.73999786376953,87.12000274658203,87.12000274658203,1164500.0,0.013521301114651552,-1.1379355704344851,-2.899904634751097,50.22775223059892,49.38785961490376,-0.0646920734199199,-0.16701900220854782,2.516556099441601,5.898416998553529,40.93379137566813,1.2099990844726562,0.02116122296172307,0.17899703979492188,-1.004038348770493,1.3620324283603367,-0.4125206544877784,0.7705147340776222,2.9363405639648477,96.94648930717979,52.184240230793186,0.5915176942827055,11,0.9650039672851562,0.45000457763671875,3.9250030517578125,6.4250030517578125,2.0500030517578125,0,-0.0039908607331839985,-2.4999713898796467,86.52999877929688,-1.219777824355481,86.66000366210938,-6.478157030550303,87.05000305175781,-0.0039908607331839985
2143,2016-11-08,88.55000305175781,88.88999938964844,87.47000122070312,87.52999877929688,835100.0,0.009692202201754707,-1.4912261915915996,1.7586456373896686,52.8587148231456,49.10460727889705,-0.9818982336373523,-0.9549350003669019,1.5448792265839586,5.054636005014089,38.580073314910656,1.4199981689453125,0.21556193827726133,0.958502960205081,-0.2948925146299928,2.2118984350401547,0.331805222787537,1.585200697622625,1.9180809721679708,86.17900551115412,43.9223052314009,0.6266977374175374,11,-0.220001220703125,-0.44000244140625,3.0674972534179688,5.5749969482421875,1.9699935913085938,1,0.0,-1.1379355704344851,87.69999694824219,-2.4999713898796467,86.52999877929688,-1.219777824355481,86.66000366210938,0.0
2144,2016-11-09,85.93000030517578,87.19999694824219,84.5,86.83999633789062,1453100.0,-0.029587833498443072,2.312885273371496,-0.8921492363157658,44.58598637680113,48.859177917052676,1.3611022251085814,1.6371689767590851,4.017350337303938,7.656111607091987,36.72633187955897,4.0500030517578125,0.039238661551536325,-1.5904998779296875,-3.046065587923323,-0.13493416793605206,-2.318282732926505,-0.8627170229328698,4.376560370000007,32.57404337111535,-13.426211652744861,0.7277828549968196,11,0.7649993896484375,1.7700004577636719,3.457500457763672,6.130001068115234,4.720001220703125,2,0.020947318112012114,-1.4912261915915996,88.55000305175781,-1.1379355704344851,87.69999694824219,-2.4999713898796467,86.52999877929688,0.020947318112012114
2145,2016-11-10,83.23999786376953,85.18000030517578,83.01000213623047,85.18000030517578,2098000.0,-0.031304578515685466,1.2371086990718894,2.1318801089918256,32.14840145630352,46.52305910915682,3.852703253165444,4.21899525132028,6.508435237888122,10.305369695943625,34.933686401399065,2.9199981689453125,-0.20657359958887866,-4.074502182006839,-6.481155619892519,-1.6678487441211587,-5.277828900949686,-2.8711754630639916,6.718169170895706,3.911493792031431,-37.791794768453904,1.2033267189428405,11,2.710002899169922,3.7150039672851562,6.145002365112305,8.820003509521484,7.1100006103515625,3,0.07928878716362586,2.312885273371496,85.93000030517578,-1.4912261915915996,88.55000305175781,-1.1379355704344851,87.69999694824219,0.07928878716362586
2146,2016-11-11,82.37999725341797,82.80000305175781,81.05000305175781,82.7699966430664,1652000.0,-0.0103315789574987,6.777566797775668,0.20103036023281423,27.736167603848784,43.52518792150624,4.239919534005779,4.959979715148293,7.167674097878731,11.123362940208722,33.42775520058329,2.1899948120117188,-0.48526181291921944,-4.697502517700201,-7.964563474795909,-1.4304415606044927,-6.331032996248055,-3.063972039152347,7.022316589372494,16.964219679954535,-18.43907089352334,1.6335304785478528,11,2.5900039672851562,3.5950050354003906,6.947502136230469,9.680004119873047,8.090003967285156,4,0.09650406461147187,1.2371086990718894,83.23999786376953,2.312885273371496,85.93000030517578,-1.4912261915915996,88.55000305175781,0.09650406461147187
2147,2016-11-14,82.44000244140625,82.66999816894531,81.55000305175781,82.51000213623047,1752600.0,0.0007283951200398597,4.743686053563394,0.17948667788254627,28.059764206724225,41.47903050010076,3.7338646580194705,4.730607322709659,6.86671394229181,11.013927972503623,31.836368206449496,1.1199951171875,-0.6139462661488437,-4.375997543334961,-8.228206725738005,-0.5237883609319169,-6.302102134536483,-2.449892952133439,6.127080322280946,17.729592333233423,-10.901575472604964,1.9261045912015256,11,2.529998779296875,3.5349998474121094,6.8874969482421875,9.619998931884766,7.860000610351548,0,0.09230956313666194,6.777566797775668,82.37999725341797,1.2371086990718894,83.23999786376953,2.312885273371496,85.93000030517578,0.09230956313666194
2148,2016-11-15,83.26000213623047,83.4800033569336,82.36000061035156,82.56999969482422,1359900.0,0.009946623854202752,-1.0180218571723143,-9.857220708446867,30.7968893170639,39.563629370911315,2.634373907260425,3.756675747101653,5.826116290978035,10.154992113554798,30.876315560609267,1.1200027465820312,-0.886074302631954,-3.3359977722167997,-7.476998842350227,0.8050032979166275,-5.406498307283513,-1.265497237150086,4.555372656263785,35.93498012633793,8.850391028942532,2.0705005350667154,11,1.7099990844726562,2.7150001525878906,6.067497253417969,8.799999237060547,7.250000000000014,1,0.07794856710609444,4.743686053563394,82.44000244140625,6.777566797775668,82.37999725341797,1.2371086990718894,83.23999786376953,0.07794856710609444
2149,2016-11-16,82.86000061035156,83.52999877929688,82.37000274658203,83.37999725341797,1310100.0,-0.004804245923804129,1.829259669330753,-0.7536156567890314,33.48951422125553,38.04698605408208,2.6569234552915475,3.952952383572608,6.009863423533034,10.45473679174701,29.544409107330928,1.1599960327148438,-1.1777809344660284,-3.477999496459958,-7.880178931593932,0.9241799386740155,-5.679089214026945,-1.2769097788929713,4.278837008069047,43.8256358910603,14.071394084955362,2.20108971756699,11,2.1100006103515625,3.115001678466797,6.467498779296875,9.200000762939453,7.9199981689453125,2,0.09244503954007799,-1.0180218571723143,83.26000213623047,4.743686053563394,82.44000244140625,6.777566797775668,82.37999725341797,0.09244503954007799
2150,2016-11-17,83.04000091552734,83.08999633789062,82.23999786376953,82.87000274658203,1158600.0,0.002172342551893358,5.296541200406917,-0.32692166615314644,28.040603236299347,36.43819927467121,2.1338184755619807,3.638145884397602,5.629295050246469,10.192391633163396,28.256169849650526,0.8499984741210938,-1.3442430248636015,-3.093999099731448,-7.7162353491500255,1.5282371496871292,-5.405117224440744,-0.7828809750221524,3.489953246226989,80.24198758375428,49.36630858662704,2.311118124709292,11,1.9300003051757812,2.9350013732910156,6.024999618530273,8.84499740600586,7.830001831054702,3,0.09164258822796567,1.829259669330753,82.86000061035156,-1.0180218571723143,83.26000213623047,4.743686053563394,82.44000244140625,0.09164258822796567
2151,2016-11-18,83.4800033569336,83.66000366210938,82.88999938964844,82.94000244140625,1416800.0,0.0052986805943540105,-1.4062369616269506,3.1765101875953685,31.783661144883297,34.38885582070281,1.358541253670225,3.007369766348347,5.091251629114538,9.682145620898964,26.614519898357912,0.7700042724609375,-1.5550073321341813,-2.4349967956542997,-7.127420120928207,2.2574265296196074,-4.781208458291246,-0.08878513301735325,2.5019556938210883,91.46918231716577,57.6406235838904,2.3462116626369514,11,1.4899978637695312,2.4949989318847656,5.394996643066406,8.299995422363281,6.9799957275390625,4,0.08229509871739715,5.296541200406917,83.04000091552734,1.829259669330753,82.86000061035156,-1.0180218571723143,83.26000213623047,0.08229509871739715
2152,2016-11-21,85.25,85.30999755859375,83.25,83.4800033569336,1467100.0,0.021202642212392764,1.1799011000100919,3.2777660040407466,43.819356617246996,33.38448268671408,-0.8890256270544938,1.0493863846771205,3.1959820944521766,7.810768568350838,25.330442276116326,2.05999755859375,-1.7051820623010059,-0.5115001678466768,-5.071657867115491,4.048657531422137,-2.7915790174810837,1.76857868178773,0.2387634508549894,98.0456819362262,58.13420826133597,2.280078849634409,11,-1.125,0.7250022888183594,2.6875,6.529998779296875,5.709999084472656,0,0.06123168587335037,-1.4062369616269506,83.4800033569336,5.296541200406917,83.04000091552734,1.829259669330753,82.86000061035156,0.06123168587335037
2153,2016-11-22,87.5,87.73999786376953,85.58000183105469,85.9000015258789,2477300.0,0.02639296187683282,1.076925051993735,0.9039556545989819,51.53792320135838,34.15692011166489,-3.6918716379020964,-1.3335685136067355,0.8832793988021592,5.487090302693389,23.558649746672877,2.4899978637695312,-1.7612642364454558,1.7794998168945284,-2.697794326301917,6.256793960090974,-0.45914725470369433,4.018146888492751,-6.4499969482421875,95.63640247691761,50.17341527637142,2.2386470715982205,11,-3.104999542236328,-1.5249977111816406,0.6325016021728516,4.279998779296875,3.1699981689453125,1,0.03200003487723202,1.1799011000100919,85.25,-1.4062369616269506,83.4800033569336,5.296541200406917,83.04000091552734,0.03200003487723202
2154,2016-11-23,87.26000213623047,88.19000244140625,86.83999633789062,86.83999633789062,2376900.0,-0.0027428327287946086,-5.428511743655883,0.26250387430560523,52.07181527194174,36.370632757846906,-3.6245309748700976,-1.264738643804037,1.0490783929054146,5.624281930127381,24.480049625356433,1.350006103515625,-1.99954394471888,1.607001876831049,-2.7252274572099253,5.939231210872023,-0.5591127901894453,3.7731165438515433,-6.076199188232422,84.36975479529517,32.894402763050365,2.1661146670204885,11,-2.6399993896484375,-1.2849998474121094,0.8850002288818359,4.519996643066406,3.5999984741210938,2,0.03724501398620306,1.076925051993735,87.5,1.1799011000100919,85.25,-1.4062369616269506,83.4800033569336,0.03724501398620306
2155,2016-11-25,88.0199966430664,88.77999877929688,87.5,87.86000061035156,828200.0,0.008709540318935893,-1.9090972143953253,0.3809376759731885,54.93049983867702,39.392225228383374,-4.062380080291348,-2.0569483024695785,0.2241205955750729,4.758469924868379,24.624789312936716,1.5199966430664062,-2.3426742186018856,2.3204963684082003,-2.0958243528127554,6.736817089629156,0.11233600779772246,4.528656729018678,-6.5559457153320295,87.09673658767846,28.51392115295623,2.208160360610478,11,-2.8549957275390625,-2.044994354248047,0.12500572204589844,3.4800033569335938,3.2700042724609375,4,0.031356535349832626,-5.428511743655883,87.26000213623047,1.076925051993735,87.5,1.1799011000100919,85.25,0.031356535349832626
2156,2016-11-28,88.83000183105469,89.0199966430664,88.02999877929688,88.11000061035156,1329200.0,0.009202513279714886,-1.249982660563185,4.500119212245482,53.830521063831334,42.25564265695083,-4.315003412217209,-2.972908060356616,-0.6598610130052691,3.8579390493144956,24.82024933400482,1.0,-2.3820172505904083,3.101001358032221,-1.3939543678900463,7.595957083954488,0.8535234950710873,5.3484792209933545,-6.92699403222656,96.70719371665444,41.201784313169256,2.24747786296113,11,-3.2000045776367188,-2.854999542236328,-0.6849994659423828,2.6699981689453125,2.540000915527358,0,0.02296522428770431,-1.9090972143953253,88.0199966430664,-5.428511743655883,87.26000213623047,1.076925051993735,87.5,0.02296522428770431
2157,2016-11-29,89.44999694824219,89.66000366210938,88.51000213623047,88.8499984741211,1668100.0,0.006979568888973553,1.254878641684431,0.833329801212224,53.09915162418832,44.73367180218688,-4.28686996565132,-3.6492636158516234,-1.34879803709579,3.1481884713802373,25.13953594858558,1.1500015258789062,-1.9760771344540018,3.6379966735839844,-1.073295265636247,8.349288612804216,1.2823507039738757,5.993642643194093,-6.977630041875003,94.85277893091288,41.44169494827405,2.355645969610114,11,-3.4999961853027344,-3.474994659423828,-1.3049945831298828,2.0500030517578125,1.4800033569335938,1,0.011291248414629695,-1.249982660563185,88.83000183105469,-1.9090972143953253,88.0199966430664,-5.428511743655883,87.26000213623047,0.011291248414629695
2158,2016-11-30,86.73999786376953,89.16000366210938,86.56999969482422,88.68000030517578,4577800.0,-0.030296245689541257,-1.271934521021001,-3.2333456251668933,52.77206545090712,46.876177494370395,-1.1525208128652764,-0.9958345760503988,1.2587023854111976,5.761182926742862,24.463341890461248,2.8799972534179688,-1.4501671919080366,0.9314975738525391,-3.7767756976839166,5.639770845388995,-1.4226390619156888,3.285634209620767,-3.548867281828123,5.501551802040923,-48.45730439807629,2.3541366357682296,11,-0.7899971008300781,-0.7649955749511719,1.4575042724609375,4.760002136230469,3.8000030517578125,2,0.048651156613248814,1.254878641684431,89.44999694824219,-1.249982660563185,88.83000183105469,-1.9090972143953253,88.0199966430664,0.048651156613248814
2159,2016-12-01,85.19999694824219,86.44000244140625,84.05999755859375,86.2699966430664,1799700.0,-0.017754218969961322,2.375866416323527,0.5515455403492213,57.28082918940795,50.12509148916023,0.8429617163526046,0.4199955711866892,2.6565312418690326,7.189928296255843,24.1320706366424,2.6800003051757812,-0.9284347581559018,-0.5160030364990291,-5.194172894072679,4.162166821074621,-2.855087965285861,1.823081892287803,-1.3619790582839784,20.35710977051896,-38.28283488383481,2.3390849287868263,12,1.0750045776367188,0.7750053405761719,2.9975051879882812,6.2050018310546875,4.8800048828125,3,0.06420189456140557,-1.271934521021001,86.73999786376953,1.254878641684431,89.44999694824219,-1.249982660563185,88.83000183105469,0.06420189456140557
2160,2016-12-02,85.12999725341797,86.19999694824219,84.76000213623047,85.38999938964844,1926400.0,-0.0008215926916844696,-1.8800115967681639,0.2429927199868803,60.852408829625425,53.35495234302048,1.3863994541804914,0.38946178932664566,2.5612714917109116,7.140749028125427,23.571495926582756,1.4399948120117188,-0.4660245663520186,-0.5095024108886719,-5.172689892140156,4.153685070362812,-2.841096151514421,1.822091329737077,-1.0699996948242188,19.10711658247094,-42.95369820187898,2.331593740625742,12,1.3250045776367188,0.5100059509277344,3.6875038146972656,6.240001678466797,4.8899993896484375,4,0.06730886340658881,2.375866416323527,85.19999694824219,-1.271934521021001,86.73999786376953,1.254878641684431,89.44999694824219,0.06730886340658881
2161,2016-12-05,85.94999694824219,85.95999908447266,85.16999816894531,85.3499984741211,1467400.0,0.009632323755200067,1.548378760844152,-2.3076674785058247,63.06774542463313,55.49366221050782,1.0656821385523614,-0.5019535410747267,1.594706297794076,6.209280192975825,22.94917198686426,0.8300018310546875,0.013586493838474212,0.3394973754882784,-4.307558462997193,4.98655321397375,-1.9840305437544572,2.663025294731014,-1.8899993896484375,33.74995231633615,-32.51732720419089,2.323527919242738,12,0.910003662109375,-0.5949935913085938,2.8200035095214844,5.19000244140625,3.5400009155273438,0,0.062129193215688217,-1.8800115967681639,85.12999725341797,2.375866416323527,85.19999694824219,-1.271934521021001,86.73999786376953,0.062129193215688217
2162,2016-12-06,87.3499984741211,87.37000274658203,86.0,86.56999969482422,1533400.0,0.016288558180193702,2.341440267956829,1.300001271568989,64.59670928455748,56.94463844197439,-0.005708342186991899,-2.0337941934921844,0.1039395957918714,4.703860698857426,22.675079785359,1.4200057983398438,0.6182587580006356,1.7569988250732393,-2.8594612002936657,6.373458850440144,-0.5512311876102132,4.065228837756692,-2.7300003051757784,64.50974466990192,-5.363269208353614,2.30823001268345,12,-0.48999786376953125,-1.9949951171875,1.417501449584961,3.4449996948242188,2.19000244140625,1,0.04602180129003597,1.548378760844152,85.94999694824219,-1.8800115967681639,85.12999725341797,2.375866416323527,85.19999694824219,0.04602180129003597
2163,2016-12-07,88.55000305175781,88.58000183105469,87.0,87.08999633789062,1978800.0,0.013737888936451892,1.078943934146464,1.8718064087014359,69.21000465697082,58.84888170697762,-1.1634565369320882,-3.408557275012555,-1.1863630525145084,3.410573075280851,23.468650609695178,1.5800018310546875,1.2140818958750401,2.957003402709958,-1.659456622656947,7.573463428076863,0.6487733900265056,5.265233415393411,-3.4260043334960955,99.33631081988908,25.08748593918996,2.30823001268345,12,-1.69000244140625,-3.1949996948242188,0.15999603271484375,2.2449951171875,1.7099990844726705,2,0.026877438412134858,2.341440267956829,87.3499984741211,1.548378760844152,85.94999694824219,-1.8800115967681639,85.12999725341797,0.026877438412134858
2164,2016-12-08,87.7300033569336,88.11000061035156,87.36000061035156,87.77999877929688,1832100.0,-0.009260301146968075,1.1126787805847778,-0.034243282505774277,65.17800442653115,59.98749332785029,-0.30147978444475143,-2.5790192565225567,-0.4883614488120145,4.111775207730133,22.50813850257536,1.19000244140625,1.5267440021912364,2.0470035552978487,-2.666287950613807,6.760295061209504,-0.30964219765797907,4.4036493082536765,-2.152404144287118,77.74872926631981,4.082105608011162,2.3566457529558273,12,-0.8700027465820312,-2.375,0.964996337890625,2.7999954223632812,2.6099929809570312,3,0.03203006327448943,1.078943934146464,88.55000305175781,2.341440267956829,87.3499984741211,1.548378760844152,85.94999694824219,0.03203006327448943
2165,2016-12-09,89.83999633789062,89.94000244140625,87.16999816894531,87.16999816894531,2374800.0,0.02405098484235113,-1.0749109903360936,-53.40485273920342,68.57475943102143,61.62574203531587,-2.3760199991012882,-4.394513637572558,-2.680296397352265,1.8951658098695106,21.146380211482803,2.7700042724609375,1.615432286363756,3.8269966125488253,-1.0860615546894508,8.740054779787101,1.3704675289296802,6.28352569616797,-3.854156680297862,97.90343786287575,25.394496522670053,2.4565290836191385,12,-2.839996337890625,-4.344993591308594,-1.1449966430664062,0.410003662109375,0.5300064086914205,4,0.002671477103153519,1.1126787805847778,87.7300033569336,1.078943934146464,88.55000305175781,2.341440267956829,87.3499984741211,0.002671477103153519
2166,2016-12-12,90.33000183105469,90.56999969482422,89.54000091552734,89.81999969482422,2048800.0,0.005454202060751756,1.0808101047310055,0.19101216703527812,66.03536302247397,63.063098857347605,-2.9400522708780983,-4.488515255734811,-3.267259672710395,1.3038236591283265,19.107533908461516,1.029998779296875,1.735757643303259,3.919501876831049,-1.0421158393063337,8.881119592968432,1.4386930187623506,6.4003107348997474,-3.8696626394043108,94.74840525610226,24.417563241055916,2.480808858068692,12,-3.015003204345703,-4.520000457763672,-1.657501220703125,-0.1100006103515625,0.3699951171875142,0,-0.0034319183184351454,-1.0749109903360936,89.83999633789062,1.1126787805847778,87.7300033569336,1.078943934146464,88.55000305175781,-0.0034319183184351454
2167,2016-12-13,90.05000305175781,90.54000091552734,89.79000091552734,90.27999877929688,1933400.0,-0.003099731801406991,1.0,-0.4509701258096848,59.19251603988629,63.77648225612307,-2.8675450841454904,-3.804205995725681,-3.0717406362873874,1.4675341609280252,16.958505817771258,0.75,1.745910692013382,3.2590030670166072,-1.5863824979657863,8.104388631999,0.8363102845254105,5.681695849507804,-3.014311389663092,85.43426645609252,17.54827145084532,2.4226927824911986,12,-2.735004425048828,-4.240001678466797,-1.4750022888183594,-0.0500030517578125,1.1599960327148438,1,-0.006218824753025376,1.0808101047310055,90.33000183105469,-1.0749109903360936,89.83999633789062,1.1126787805847778,87.7300033569336,-0.006218824753025376
2168,2016-12-14,89.75,90.66999816894531,89.22000122070312,90.48999786376952,3400300.0,-0.0033315162864057113,1.6363617447755914,3.2174417833211084,58.93753700365805,63.96056090215085,-2.341953164496445,-3.154807474513774,-2.735717236890551,1.653433333235597,15.248147698450115,1.4499969482421875,1.7099984676723636,2.634500122070307,-2.0827938774236117,7.351794121564225,0.2758531223233547,4.993147121817259,-2.2195052133231457,73.71433803013393,7.586532239791737,2.358646999746958,12,-2.0349998474121094,-3.8899993896484375,-1.342498779296875,0.25,1.6999969482422017,2,-0.0023398226682189716,1.0,90.05000305175781,1.0808101047310055,90.33000183105469,-1.0749109903360936,89.83999633789062,-0.0023398226682189716
2169,2016-12-15,90.5199966430664,90.62999725341795,89.5,89.5999984741211,1552400.0,0.008579349783469636,-1.0178610354223179,-1.2432443578402803,58.96699986426904,63.75107101711126,-2.545649425065193,-3.5010111001779194,-3.4683853708664287,0.7859045393709607,13.486746273651123,1.1299972534179545,1.6540468352621502,3.0214969635009794,-1.4799331008534011,7.52292702785536,0.770781931323782,5.272211995678177,-2.487181315226593,95.71424211774554,30.907110788731714,2.250715032177193,12,-2.5999984741210938,-4.659996032714844,-2.2999954223632812,-0.5199966430664062,0.5900039672851562,3,-0.0028722328378018025,1.6363617447755914,89.75,1.0,90.05000305175781,1.0808101047310055,90.33000183105469,-0.0028722328378018025
2170,2016-12-16,90.6500015258789,90.93000030517578,90.12999725341795,90.41999816894531,2359700.0,0.001436200702979784,1.0253218345292836,0.25000414641832386,56.862742841690086,63.061626285673135,-2.023041966838136,-3.195496658014889,-3.5884402718796196,0.5739408770988064,11.629372413798556,0.8000030517578267,1.815766723090519,2.7710018157958984,-1.4193829714398447,6.961386603031642,0.6758094221780198,4.866194209413777,-2.19523694346222,83.62579361361334,21.909738499324206,2.095192393617873,12,-2.1850013732910156,-4.659999847412109,-3.4525012969970703,-1.0600013732910156,-0.02000427246095171,4,-0.0034198034503042374,-1.0178610354223179,90.5199966430664,1.6363617447755914,89.75,1.0,90.05000305175781,-0.0034198034503042374
2171,2016-12-19,90.3499984741211,90.81999969482422,90.02999877929688,90.6999969482422,990700.0,-0.003309465490435426,1.6779511980655089,-1.521710286264035,53.477592061190755,61.826168816410174,-1.154690029662774,-2.4816572688112615,-3.2640371979377534,0.7627433536205501,10.143165721706952,0.7900009155273438,2.041689291584788,2.1274990081787166,-1.6505989953579387,5.905597011715372,0.23845000641038894,4.016548009947044,-1.4496914616077703,66.08174610610664,8.203771960579004,1.8890490017683275,12,-1.3849983215332031,-4.359996795654297,-3.8974971771240234,-1.5049972534179688,-0.31999969482421875,0,0.00022140866407083237,1.0253218345292836,90.6500015258789,-1.0178610354223179,90.5199966430664,1.6363617447755914,89.75,0.00022140866407083237
2172,2016-12-20,90.47000122070312,90.62999725341795,89.70999908447266,90.29000091552734,1193600.0,0.0013281986564328552,2.6800488288702216,-0.5142888283378538,68.01931597961664,61.69387007448193,-0.8778983971501049,-2.3089187325036846,-3.367413879047575,0.5208899462801924,9.772111155065884,0.9199981689452983,2.262718617239045,1.986501693725586,-1.6453662297938365,5.618369617245008,0.1705677319658747,3.802435655485297,-1.2043494155105634,73.09945434184168,8.24111424686599,1.8159339617597103,12,-1.4200019836425781,-4.229999542236328,-4.997499465942383,-2.604999542236328,0.2200012207031108,1,0.0025422319491075207,1.6779511980655089,90.3499984741211,1.0253218345292836,90.6500015258789,-1.0178610354223179,90.5199966430664,0.0025422319491075207
2173,2016-12-21,90.3000030517578,91.06999969482422,90.25,90.58999633789062,1011000.0,-0.0018790556720631457,-3.2051332211745374,-1.611071080405284,78.39643576873264,63.16258466805988,-0.4845084908520647,-2.0220683309775183,-3.161467546846737,0.5749551513916202,10.47503963146342,0.8199996948242188,2.405125166515333,1.6765033721923714,-2.011175110123844,5.364181854508587,-0.16733586896573627,3.520342613350479,-0.734768516568252,50.95561829694296,-18.724988472309178,1.8438392411581046,12,-1.1800041198730327,-3.6450042724609233,-4.827501296997056,-2.4350013732910014,0.8999938964844034,2,0.010077475104771194,2.6800488288702216,90.47000122070312,1.6779511980655089,90.3499984741211,1.0253218345292836,90.6500015258789,0.010077475104771194
2174,2016-12-22,90.51000213623048,90.62999725341795,89.6500015258789,90.1500015258789,1033700.0,0.0023255711780243438,2.2667022710511997,-1.241410155222298,79.49560724724725,64.37601220319607,-0.2890958635496048,-2.082892473211146,-3.3391070210181084,0.26487470629589893,10.830052576195412,0.9799957275390483,2.4364351416445515,1.7240024566650476,-1.9969697073570103,5.4449746206871055,-0.13648362534597425,3.5844885386760694,0.5599975585937358,60.563501359324455,-14.87343157483685,1.8604860820110272,12,-0.3650016784668111,-3.855003356933608,-5.037500381469741,-2.645000457763686,-0.09999847412110796,3,0.01038553518755747,-3.2051332211745374,90.3000030517578,2.6800488288702216,90.47000122070312,1.6779511980655089,90.3499984741211,0.01038553518755747
2175,2016-12-23,90.77999877929688,91.04000091552734,90.37999725341795,90.6500015258789,586100.0,0.0029830586310231055,1.0307757315398867,0.361102869495175,78.17968321570238,65.72538111355477,-0.46011696553271975,-2.2509206847965118,-3.573261932215246,-0.09906084813647453,10.984259672005946,0.6600036621093892,2.297486654995623,1.8559989929199219,-1.9491264129665353,5.661124398806379,-0.046563710023306726,3.7585616958631505,0.29000091552734375,79.5773739805074,-1.0858917300172521,1.9025627029432304,12,-0.6349983215332031,-4.125,-5.307497024536133,-2.914997100830078,0.8000030517578125,4,0.0036351821490654412,2.2667022710511997,90.51000213623048,-3.2051332211745374,90.3000030517578,2.6800488288702216,90.47000122070312,0.0036351821490654412
2176,2016-12-27,90.87000274658205,91.0500030517578,90.4800033569336,90.87999725341795,591300.0,0.000991451514600561,2.257084314238565,-0.07688244615272462,74.24242105794124,67.39759278222756,-0.5201675595839816,-2.29808052281642,-3.6179023026033263,-0.29189661382211796,11.025965394414762,0.5699996948242045,2.2959151642729694,1.844002914428728,-2.0586321913680337,5.74663802022549,-0.10731463846964573,3.7953204673271017,-1.2200012207031392,85.91568970890161,3.0765471098563495,1.9513175528983775,12,-0.7250022888183736,-3.8900032043457173,-5.397500991821303,-3.3600006103515767,0.8499984741210795,1,-0.0026411960593136774,1.0307757315398867,90.77999877929688,2.2667022710511997,90.51000213623048,-3.2051332211745374,90.3000030517578,-0.0026411960593136774
2177,2016-12-28,90.45999908447266,90.6500015258789,90.1500015258789,90.52999877929688,890900.0,-0.00451198029841382,2.225752467206458,7.003816793913047,64.76038191729829,68.0445755504098,-0.051282813829914176,-1.906265587550024,-3.1840947319049917,0.01839371931561118,10.656517452612476,0.7200012207031392,2.028683265336369,1.3834991455078125,-2.5680691970534326,5.335067488069058,-0.5922850257728101,3.359283316788435,-0.7819975280761753,57.042155145549685,-22.73076244557899,1.9757841712806237,12,-0.17499923706054688,-3.299999237060547,-4.987497329711914,-2.9949989318847656,0.720001220703125,2,-0.004753485623786524,2.257084314238565,90.87000274658205,1.0307757315398867,90.77999877929688,2.2667022710511997,90.51000213623048,-0.004753485623786524
2178,2016-12-29,90.95999908447266,91.13999938964844,90.5999984741211,90.61000061035156,512800.0,0.005527304942078315,-1.918902200136091,-5.0,76.2600887737656,69.96602987368722,-0.4040886167451987,-2.1859799128053794,-3.6536677924792684,-0.5658523914077449,11.543479840462972,0.6800003051757812,1.8089169658126423,1.672499084472662,-2.2037075611180654,5.548705730063389,-0.26560423832269464,3.6106024072680185,-1.2545574981689498,87.91942528559066,7.564514660090765,1.9381033227953617,12,-0.5649986267089844,-3.3600006103515625,-5.909997940063477,-4.319995880126953,1.6200027465820312,3,-0.0029683008551448786,2.225752467206458,90.45999908447266,2.257084314238565,90.87000274658205,1.0307757315398867,90.77999877929688,-0.0029683008551448786
2179,2016-12-30,90.66999816894531,91.13999938964844,90.37000274658205,91.13999938964844,736600.0,-0.0031882246970783568,2.2765729498083935,-1.342866485013624,59.58427892815346,70.26842277218313,-0.1012163274774025,-1.5443480938407532,-3.3475878612400436,-0.3621602159648063,11.320503985502688,0.769996643066392,1.7566629797906756,1.1089981079101534,-2.2961441219985517,4.5141403378188585,-0.5935730070441991,2.811569222864506,-0.9071742705078236,52.52502678000324,-24.552185813127373,1.7025711149543497,12,-0.2749977111816406,-3.0699996948242188,-5.484996795654297,-4.029994964599609,2.1100006103515625,4,0.00584535998676583,-1.918902200136091,90.95999908447266,2.225752467206458,90.45999908447266,2.257084314238565,90.87000274658205,0.00584535998676583
2180,2017-01-03,90.86000061035156,91.16999816894531,90.4000015258789,90.66999816894531,934000.0,0.0020955381630449743,-1.1095921907986874,-0.4042594636711902,56.57564433136058,70.61265080220201,-0.28865266624274,-1.3524009604307707,-3.489957995267986,-0.6562856001048942,11.092566282242993,0.7699966430664062,1.73844595846586,1.0125003814697209,-1.720848798009186,3.7458495609486278,-0.35417420826973967,2.3791749712091814,-1.042089692265634,69.60798246729448,-5.017734309281167,1.3666745897394539,1,-0.4500007629394531,-3.2450027465820312,-5.562498092651367,-4.219997406005859,2.3199996948242188,1,-0.004952640823457366,2.2765729498083935,90.66999816894531,-1.918902200136091,90.95999908447266,2.225752467206458,90.45999908447266,-0.004952640823457366
2181,2017-01-04,91.29000091552734,91.73999786376952,90.95999908447266,91.0999984741211,940500.0,0.004732558906969553,-2.319135121095972,1.0,64.83245510446554,70.25855514940743,-0.638428827566841,-1.4354241979683167,-3.8902032697025106,-1.1881672095524038,10.986380188687923,0.8799972534179545,1.6747942587424802,1.1755004882812443,-0.9247593222332142,3.275760298795703,0.12537058302402215,2.2256303935384665,-1.3909647623898564,71.69823995700723,-1.4958149162527548,1.0501299052572293,1,-0.595001220703125,-3.390003204345703,-5.719999313354492,-4.649997711181641,2.2699966430664205,2,0.003176699667203353,-1.1095921907986874,90.86000061035156,2.2765729498083935,90.66999816894531,-1.918902200136091,90.95999908447266,0.003176699667203353
2182,2017-01-05,91.37000274658205,91.69000244140624,90.70999908447266,91.01000213623048,1157700.0,0.0008763482336771045,-1.0416593817053856,1.8947157083199486,70.4545060466584,69.3761185136214,-0.6451881723215394,-1.263601017408277,-3.9537363716638225,-1.374611244437844,11.606534072614819,0.9800033569335795,1.6454395219393945,1.0545021057128992,-0.6670930449290751,2.7760972563548734,0.19370453039191204,1.9152996810338863,-1.3236896565939986,72.99296088390065,-0.1296933229214261,0.8607975753209904,1,-0.6750030517578267,-3.470005035400405,-5.567502975463881,-4.729999542236342,2.1199951171874716,3,0.0038305621495033915,-2.319135121095972,91.29000091552734,-1.1095921907986874,90.86000061035156,2.2765729498083935,90.66999816894531,0.0038305621495033915
2183,2017-01-06,90.93000030517578,91.27999877929688,90.48999786376952,91.0999984741211,951600.0,-0.004815611559371713,1.981142396499161,-0.4722163353537066,55.64740202692748,66.72631793358589,-0.11892938345079074,-0.6705314757991516,-3.502038518457752,-1.0410177240634653,12.239329808843442,0.8800048828125284,1.6873990100661729,0.49549980163574503,-1.0301328092991184,2.0211324125706085,-0.2673165038316938,1.2583161071031839,-0.7481924332852117,40.87587988951242,-28.175057375755273,0.7628163054674327,1,0.0149993896484375,-3.0300025939941406,-4.967498779296875,-4.289997100830078,2.1399993896484375,4,0.0027493676362142505,-1.0416593817053856,91.37000274658205,-2.319135121095972,91.29000091552734,-1.1095921907986874,90.86000061035156,0.0027493676362142505
2184,2017-01-09,90.54000091552734,91.75,90.47000122070312,91.69000244140624,1299200.0,-0.004289006800170858,1.0157514372735956,6.764787721030345,48.58611573100703,63.43814376861973,0.30818140439872366,-0.06242053738910158,-3.113983436568674,-0.7321941564232759,13.024569801606301,1.279998779296875,1.5358428788241412,-0.03499946594237713,-0.8757894214152913,0.805790489530537,-0.4553944436788271,0.38539551179407283,-0.23353784428645952,10.37033688053485,-54.489102101238856,0.4203949777364536,1,0.4099998474121094,-2.6350021362304688,-4.5774993896484375,-3.8999977111816406,2.279998779296875,0,0.02253148768388713,1.981142396499161,90.93000030517578,-1.0416593817053856,91.37000274658205,-2.319135121095972,91.29000091552734,0.02253148768388713
2185,2017-01-10,90.08000183105469,90.5999984741211,89.72000122070312,90.37000274658205,1886700.0,-0.005080617183799596,1.3466832141440241,0.25217437455635017,46.66671690123076,60.374176640096344,0.7358234740150635,0.43898823360771644,-2.6123121990149656,-0.3677275451761943,12.756265584328345,0.8799972534179688,1.2948167119944145,-0.5069988250732393,-1.3096023908203733,0.29560474067389464,-0.9083006079467992,-0.10569704219967946,1.6699981689453125,17.734030878395647,-45.030479404369586,0.40130178287356566,1,0.654998779296875,-1.8250007629394531,-3.9549999237060547,-3.4399986267089844,3.9899978637695312,1,0.02997332252841245,1.0157514372735956,90.54000091552734,1.981142396499161,90.93000030517578,-1.0416593817053856,91.37000274658205,0.02997332252841245
2186,2017-01-11,90.0199966430664,90.6999969482422,89.72000122070312,89.80000305175781,1713500.0,-0.0006661321799351638,-4.15790953078892,-0.7585961958380097,44.36086343811141,58.10756347574224,0.7404406439653428,0.5002245760589403,-2.5475465924043306,-0.4005818350102288,12.232012519554269,0.9799957275390767,1.0095896639374047,-0.5515037536621037,-1.3863323577823508,0.2833248504581434,-0.9689180557222272,-0.13408945160198016,1.7300033569335938,14.778108510350426,-44.75083534972334,0.4174143020601203,1,0.7150039672851562,-1.55999755859375,-3.972494125366211,-3.379993438720703,3.9600067138671875,2,0.03510335236557438,1.3466832141440241,90.08000183105469,1.0157514372735956,90.54000091552734,1.981142396499161,90.93000030517578,0.03510335236557438
2187,2017-01-12,89.48999786376953,90.1999969482422,89.22000122070312,89.7699966430664,1236000.0,-0.005887567196856791,-1.3902566106552385,-1.2727588000693602,40.68962493313371,54.15528971567204,1.2498052058666786,1.039409094085869,-2.0043409109741788,0.04355019325980436,11.526727374276065,0.9799957275390767,0.7121672121575102,-1.0535022735595732,-1.9929833452356718,-0.11402120188347453,-1.5232428093976154,-0.583761737721531,2.2194021606445347,10.671809222826676,-47.87856657180733,0.4697405358380488,1,0.9950027465820312,-0.6149978637695312,-3.382495880126953,-2.849994659423828,5.0800018310546875,3,0.045479939568441985,-4.15790953078892,90.0199966430664,1.3466832141440241,90.08000183105469,1.0157514372735956,90.54000091552734,0.045479939568441985
2188,2017-01-13,89.54000091552734,89.98999786376953,89.05999755859375,89.7300033569336,886700.0,0.0005587557598776272,1.6197506984741028,0.67858310626703,38.42485533345224,51.804242649594116,1.0920314847946173,1.0254417074633295,-2.0086904521586746,-0.0852364172661737,11.087298836979597,0.9300003051757812,0.475953245106453,-0.9929992675781278,-1.973614594124129,-0.0123839410321267,-1.4833069308511284,-0.5026916043051273,2.0698231567382805,17.843974769133027,-38.780733942290944,0.4903076632730013,1,0.8649978637695312,-0.16500091552734375,-3.4324989318847656,-2.904998779296875,4.720001220703139,4,0.04411432776250046,-1.3902566106552385,89.48999786376953,-4.15790953078892,90.0199966430664,1.3466832141440241,90.08000183105469,0.04411432776250046
2189,2017-01-17,90.26000213623048,90.41000366210938,89.5999984741211,89.69999694824219,1003000.0,0.008041112501019354,-1.1315866084425037,-2.947357854160049,44.39661480128342,50.45101714625222,0.3439234719864288,0.30036343510388974,-2.6814676868598184,-0.8646671022902126,10.749070468892215,0.8700027465820312,0.37888635922834624,-0.2599983215331889,-1.2482034433240585,0.7282068002576807,-0.7541008824286308,0.234104239362253,1.1968323452148297,73.1710380632498,18.646240629421015,0.4941025608954369,1,0.14499664306639204,-0.8000030517578267,-4.152500152587905,-3.740001678466811,4.3600006103515625,1,0.03113225672599218,1.6197506984741028,89.54000091552734,-1.3902566106552385,89.48999786376953,-4.15790953078892,90.0199966430664,0.03113225672599218
2190,2017-01-18,90.33999633789062,90.72000122070312,89.98999786376953,90.1999969482422,1526000.0,0.0008862641232758595,-1.60716621253406,0.24999659405182043,44.276404142601635,48.16701148382289,0.20384614290792058,0.20654319056282588,-2.6997619370620356,-1.0032709556094943,10.332686513016807,0.7300033569335938,0.1568662951979718,-0.16450386047362997,-1.1538476640138526,0.8248399430665927,-0.6591757622437484,0.33016804129648847,0.9730279281835976,77.10819009100102,25.45720571873602,0.49467190177011205,1,0.06500244140625,-0.8799972534179688,-4.232494354248047,-3.819995880126953,4.450004577636719,2,0.02745188684376143,-1.1315866084425037,90.26000213623048,1.6197506984741028,89.54000091552734,-1.3902566106552385,89.48999786376953,0.02745188684376143
2191,2017-01-19,90.37000274658205,90.62999725341795,90.0,90.45999908447266,695200.0,0.00033214976652407024,1.9302696948191482,-0.6428337874659038,48.94122335555741,45.77664674036723,0.03309420616189129,0.18773770292152392,-2.6622565107099803,-1.0940638212021412,9.962385049468708,0.6299972534179545,0.09800923739477696,-0.13549766540525354,-1.124224043478236,0.8532287126677289,-0.6298608544417448,0.3588655236312377,0.8078399170433528,78.91580108465938,26.792311582562398,0.4943631890364929,1,0.03499603271482954,0.03499603271482954,-4.12250137329103,-3.8500022888183736,2.9199981689452983,3,0.04094275573519468,-1.60716621253406,90.33999633789062,-1.1315866084425037,90.26000213623048,1.6197506984741028,89.54000091552734,0.04094275573519468
2192,2017-01-20,90.6999969482422,90.91999816894531,89.91999816894531,90.66999816894531,960900.0,0.003651590036857,3.255308096876826,-0.33333333333354387,46.81370669907926,44.79512503727299,-0.4491701101020311,-0.13085112923656084,-2.957230676738831,-1.4797106141116672,9.883198975060198,1.0,0.047701968390725824,0.1829967498779439,-0.8093346993244239,1.1753281990803117,-0.31316897472324,0.6791624744791278,0.3507750090813033,88.17198126287023,38.90026614271251,0.49616572460118236,1,-0.2949981689453267,-0.2949981689453267,-4.137496948242202,-4.17999649047853,2.740005493164034,4,0.03616324717809105,1.9302696948191482,90.37000274658205,-1.60716621253406,90.33999633789062,-1.1315866084425037,90.26000213623048,0.03616324717809105
2193,2017-01-23,91.20999908447266,91.26000213623048,90.5199966430664,90.68000030517578,779500.0,0.005622956487214559,1.3492055803138319,17.66734486265694,56.279064815981194,45.64989715782567,-1.022840127270868,-0.5999424826986797,-3.4529669003835295,-2.0447210962524878,9.655042032153146,0.7400054931640767,-0.07279231880144721,0.6474990844726562,-0.38555292467771096,1.6805510936230235,0.13097307989747264,1.1640250890478399,-2.1500015258789062,96.98777461163627,46.13948078797987,0.5165260045751832,1,-1.0499992370605469,-0.8050003051757812,-4.647499084472656,-4.859996795654297,2.0699996948242188,0,0.03683807306301756,3.255308096876826,90.6999969482422,1.9302696948191482,90.37000274658205,-1.60716621253406,90.33999633789062,0.03683807306301756
2194,2017-01-24,91.4499969482422,91.5999984741211,90.70999908447266,91.20999908447266,1030600.0,0.0026312670340811195,2.2962884471382754,0.45282720101344304,56.78155758693999,46.7737683451267,-1.2518228040248829,-0.8072981293031916,-3.5911524813846114,-2.335377393444773,9.942189634041732,0.8899993896484375,-0.22662324047215066,0.8404972076416186,-0.2654578166417849,1.9464522319250221,0.28751969549992396,1.3934747197833133,-2.3459992980957196,91.07133936721534,40.83642234346522,0.5529775121417007,1,-1.1199989318847798,-1.0449981689453267,-4.662496566772475,-5.434993743896499,3.1700057983398438,1,0.03072723107447084,1.3492055803138319,91.20999908447266,3.255308096876826,90.6999969482422,1.9302696948191482,90.37000274658205,0.03072723107447084
2195,2017-01-25,91.11000061035156,91.7300033569336,91.0199966430664,91.5500030517578,1218300.0,-0.003717838701329468,-1.2903059089902296,-1.833359824522196,47.88732142121582,47.16559700991607,-0.8385373809604886,-0.46516027015994155,-3.064475412696879,-2.0569934148484776,10.042429935527084,0.7100067138671875,-0.28846736285015595,0.4840007781982365,-0.642323900405799,1.610325456802272,-0.07916156110377415,1.0471631175002472,-1.9061629272461005,65.74580279125446,17.472960632902442,0.5631623393020149,1,-0.7150001525878906,-0.7050018310546875,-4.220001220703125,-5.134998321533203,3.8000030517578125,2,0.038524883247906594,2.2962884471382754,91.4499969482422,1.3492055803138319,91.20999908447266,3.255308096876826,90.6999969482422,0.038524883247906594
2196,2017-01-26,90.62999725341795,91.44000244140624,90.18000030517578,91.11000061035156,1216500.0,-0.005268393740731403,1.2105164532903536,1.0909106672215962,42.06003313708648,47.31786458813304,-0.293802248635302,-0.004278822185071363,-2.37179542182146,-1.6359516414942021,9.815027746686264,1.2600021362304545,-0.3036507877182686,0.01599769592283451,-1.1044799290252172,1.1364753208708862,-0.5442411165511913,0.5762365083968604,-1.2745896298828114,39.22635632120845,-5.675026274593797,0.5602388124740262,1,-0.23499679565428266,-0.22499847412107954,-3.402496337890611,-4.639995574951158,3.8000030517578267,3,0.045900957609843696,-1.2903059089902296,91.11000061035156,2.2962884471382754,91.4499969482422,1.3492055803138319,91.20999908447266,0.045900957609843696
2197,2017-01-27,90.02999877929688,90.87000274658205,89.76000213623047,90.8000030517578,709000.0,-0.006620307760170974,1.4395519635131513,1.6041643487243924,40.66388399520715,47.566645550550255,0.43678319371124985,0.5922166215257363,-1.563641859488257,-1.1172048422488388,9.681673696764424,1.1100006103515767,-0.28893683809995707,-0.5625007629394503,-1.71155792913828,0.5865564032593795,-1.1370293460388723,0.012027820159971725,-0.5321154117578288,13.70540486112187,-30.39546860677494,0.5745285830994175,1,0.6350021362304688,0.375,-2.5524978637695312,-4.039997100830078,4.200004577636719,4,0.03621017639045143,1.2105164532903536,90.62999725341795,-1.2903059089902296,91.11000061035156,2.2962884471382754,91.4499969482422,0.03621017639045143
2198,2017-01-30,90.69000244140624,90.7300033569336,89.83999633789062,90.16999816894531,1082000.0,0.007330930479376274,1.966659885051625,-0.6753264768245981,51.473491247187546,48.35296515565072,-0.047983697006799275,-0.09386409858436195,-2.0299645116320306,-1.8476233044230668,9.22966071485028,0.8900070190429688,-0.23945184451966384,0.11100273132322513,-1.0261576059903206,1.2481630686367708,-0.4575774373335406,0.6795828999799909,-1.058191874503521,47.208108066239426,-1.1115556860900995,0.5685801686567723,1,0.05500030517579546,-0.2850036621093608,-3.045001983642564,-4.700000762939439,3.6699981689453267,0,0.03032307780316512,1.4395519635131513,90.02999877929688,1.2105164532903536,90.62999725341795,-1.2903059089902296,91.11000061035156,0.03032307780316512
2199,2017-01-31,91.1999969482422,91.62999725341795,90.33000183105469,90.55999755859376,1126900.0,0.005623492039990463,-1.363647713243265,1.2307579447754085,60.89489542978437,50.19946418755992,-0.4588730475333165,-0.5924940442584301,-2.323463327284287,-2.4190757098772195,9.227632910292849,1.299995422363267,-0.10631761584309629,0.5944972991943445,-0.5758105029256342,1.764805101314323,0.009343398134362246,1.1796512002543267,-1.442294813937636,73.09613805710109,20.043926162941048,0.5851539010599892,1,-0.45499420166017046,-0.7949981689453267,-3.3124980926513814,-5.139995574951186,3.3899993896484233,1,0.022807038384388578,1.966659885051625,90.69000244140624,1.4395519635131513,90.02999877929688,1.2105164532903536,90.62999725341795,0.022807038384388578
2200,2017-02-01,90.41000366210938,91.22000122070312,90.20999908447266,91.1999969482422,1000500.0,-0.008662207374646735,1.4337347182645463,-1.2343656867653943,53.322043018439224,50.68622192788012,0.38229780433276517,0.1708158650382927,-1.3274933044456532,-1.6868163413855086,9.159435799815904,1.0100021362304688,0.02694112154271977,-0.1729961395263615,-1.3400003788657813,0.9940080998130583,-0.7564982591960785,0.4105059801433555,-0.57000732421875,34.7595306482149,-22.178452193775776,0.5835021196697124,2,0.33499908447265625,-0.0050048828125,-2.0100040435791016,-4.350002288818359,4.319999694824219,2,0.04656563338064634,-1.363647713243265,91.1999969482422,1.966659885051625,90.69000244140624,1.4395519635131513,90.02999877929688,0.04656563338064634
2201,2017-02-02,91.58000183105469,91.77999877929688,90.5,90.83999633789062,988000.0,0.012941025567457798,1.2456130957957998,-0.9367237749405892,66.05229017071815,52.823842313617774,-0.6682897379300385,-1.0291049410952837,-2.287857225620087,-2.8580345289920928,8.871101429226119,1.3699951171875,0.11712388197315704,0.9825019836425781,-0.2278896184600825,2.1928935857452387,0.3773061825912407,1.5876977846939155,-1.6266050720214906,90.09914452438956,26.18070344212991,0.6051958010513322,2,-0.8100013732910156,-1.160003662109375,-3.180002212524414,-5.520000457763672,3.1299972534179688,3,0.03636167028253423,1.4337347182645463,90.41000366210938,-1.363647713243265,91.1999969482422,1.966659885051625,90.69000244140624,0.03636167028253423
2202,2017-02-03,91.72000122070312,92.54000091552734,91.58000183105469,92.0,743100.0,0.001528711365464952,-2.42858310626703,-0.3783739200362909,66.51519582740403,53.961190203775864,-0.7245833742352659,-1.2032290701299644,-2.26933437041842,-3.0211256773199295,8.995134283093224,0.9599990844726562,0.21438410588902457,1.105001449584961,-0.16124878358905903,2.371251682758981,0.47187633299795095,1.738126566171971,-1.6204763000488356,69.6296924228938,-0.11203146315098422,0.6331251165870114,2,-0.5699996948242188,-0.9200019836425781,-3.157501220703125,-5.659999847412109,2.9300003051757812,4,0.029546435329319998,1.2456130957957998,91.58000183105469,1.4337347182645463,90.41000366210938,-1.363647713243265,91.1999969482422,0.029546435329319998
2203,2017-02-06,91.18000030517578,91.8000030517578,91.12000274658205,91.8000030517578,593100.0,-0.005887493549285416,1.1935396542176917,2.2143051771116657,57.16511384703126,54.00380756600823,-0.21152992087024813,-0.6783160867439335,-1.6463530050448583,-2.488270796211424,9.14033402044434,0.6800003051757528,0.2773225997224813,0.5525005340576143,-0.7316519506445331,1.8366530187597618,-0.0895757082934665,1.1945767764086952,-0.8364277850341892,41.630920962154306,-26.533708690416404,0.6420762423510742,2,-0.029998779296875,-0.3800010681152344,-2.457500457763672,-5.119998931884766,4.949996948242173,0,0.03345035140984409,-2.42858310626703,91.72000122070312,1.2456130957957998,91.58000183105469,1.4337347182645463,90.41000366210938,0.03345035140984409
2204,2017-02-07,92.58000183105469,92.76000213623048,91.37999725341795,91.5999984741211,872100.0,0.015354261035239736,1.0597026822366573,-1.5806435734941604,64.47033798063265,55.84636496149899,-1.6029509121309786,-2.02128187263186,-2.9376580317159977,-3.8910223398739987,9.197194688721503,1.5800018310547017,0.36800415820432875,1.8505020141601562,0.29930524857621776,3.4016987797440947,1.074903631368187,2.6261003969521255,-2.016786471374516,92.94117295068672,24.83761725222577,0.7755983827919719,2,-1.3199996948242188,-1.6700019836425781,-3.5825023651123047,-6.4850006103515625,3.8300018310546875,1,0.01922660125396325,1.1935396542176917,91.18000030517578,-2.42858310626703,91.72000122070312,1.2456130957957998,91.58000183105469,0.01922660125396325
2205,2017-02-08,92.77999877929688,93.36000061035156,92.12999725341795,92.4000015258789,1049000.0,0.0021602607937636353,-1.6739034887673943,0.3877509711874567,65.23389311298362,58.42123829215422,-1.7222606680699641,-2.117179334121488,-3.0488940553376835,-4.09167626218516,10.062955982730875,1.230003356933608,0.3824488044221539,1.91549911499024,0.14749677148273577,3.6835014584977444,1.031497943236488,2.799500286743992,-1.9531690064306702,79.72022002528904,12.447970932818478,0.8840011717537544,2,-1.2199974060058594,-1.5699996948242188,-3.782499313354492,-6.68499755859375,2.80999755859375,2,0.019508488708857685,1.0597026822366573,92.58000183105469,1.1935396542176917,91.18000030517578,-2.42858310626703,91.72000122070312,0.019508488708857685
2206,2017-02-09,93.18000030517578,93.33000183105469,91.8499984741211,92.77999877929688,905900.0,0.004311290484390051,3.228553367265752,1.052643202762664,65.53889132685677,61.18512799567085,-1.9249319599798014,-2.3908848454985048,-3.37976942927223,-4.498478011835999,10.786771694341821,1.4800033569335938,0.38885227201976136,2.1575004577636747,0.15766993497943815,4.157330980547911,1.1575851963715564,3.157415719155793,-1.9985266150616212,91.96426442689223,26.206481701399483,0.9999152613921217,2,-1.5800018310546875,-1.970001220703125,-4.167501449584961,-7.069999694824219,2.970001220703125,3,0.016634503613236262,-1.6739034887673943,92.77999877929688,1.0597026822366573,92.58000183105469,1.1935396542176917,91.18000030517578,0.016634503613236262
2207,2017-02-10,93.55999755859376,93.86000061035156,92.93000030517578,93.1999969482422,887400.0,0.0040780988642783456,-1.0666813604149765,0.8999980926586432,64.96817515183496,62.68453731840945,-1.9573798186963671,-2.5827531250595115,-3.7047870516235974,-4.883454150123725,12.106598697487618,0.9300003051757812,0.48414099960217527,2.333997726440444,0.1692627847018997,4.498732668178988,1.2516302555711718,3.416365197309716,-2.073530099646362,89.05097497612377,26.118172159961645,1.0823674708692732,2,-1.5249977111816548,-2.099998474121108,-4.2624988555908345,-7.164997100830092,3.0200042724609233,4,0.01229159422710202,3.228553367265752,93.18000030517578,-1.6739034887673943,92.77999877929688,1.0597026822366573,92.58000183105469,0.01229159422710202
2208,2017-02-13,93.48999786376952,94.08000183105469,92.73999786376952,93.55999755859376,1683200.0,-0.0007481797418860126,1.4144036400877287,-0.19444326707082027,63.28128182024959,62.94969136179447,-1.6186504596567346,-2.320636886280127,-3.492122830746851,-4.819210342795785,13.683655781200338,1.3400039672851705,0.66221462618374,2.066498184204093,-0.1701270199661309,4.303123388374317,0.9481855821189811,3.184810786289205,-1.6399993896484233,78.14803825993545,17.999012909848815,1.1183126020851109,2,-1.3449974060058452,-1.9199981689452983,-4.192499160766587,-7.094997406005845,3.4900054931640767,0,0.012407783598409106,-1.0666813604149765,93.55999755859376,3.228553367265752,93.18000030517578,-1.6739034887673943,92.77999877929688,0.012407783598409106
2209,2017-02-14,93.06999969482422,93.72000122070312,90.0,90.51000213623048,2085200.0,-0.0044924396036173375,-1.0782119095213942,-36.57155313349993,62.62888143645215,63.98378451935147,-1.0119099280940418,-1.7700797440536178,-2.8817526896825285,-4.417208735582889,14.077246216447726,3.720001220703125,0.9059942422738914,1.5060001373290959,-0.7754707592452945,3.7874710339034863,0.3652646890419078,2.646735585616284,1.0100021362304688,75.24505679034507,15.15113978045801,1.1407354482871945,2,-1.029998779296875,-1.5,-3.647500991821289,-6.674999237060547,3.6100006103515625,1,0.03287845244039378,1.4144036400877287,93.48999786376952,-1.0666813604149765,93.55999755859376,3.228553367265752,93.18000030517578,0.03287845244039378
2210,2017-02-15,92.81999969482422,93.12000274658205,91.63999938964844,92.5,1944600.0,-0.002686150218327632,2.217378324363254,0.1250000000000007,64.5418807055939,63.81596124544877,-0.42924027338575854,-1.3963493483487923,-2.4381040370991087,-4.1964220046378955,14.234605084662158,1.480003356933608,1.0497686808371327,1.1319999694824219,-1.1389192289433652,3.402919167908209,-0.0034596297304716472,2.2674595686953154,1.2600021362304688,69.11760855987762,6.120365480304386,1.135459599212892,2,-0.779998779296875,-1.25,-3.3924999237060547,-6.4199981689453125,4.1399993896484375,2,0.03867705213411399,-1.0782119095213942,93.06999969482422,1.4144036400877287,93.48999786376952,-1.0666813604149765,93.55999755859376,0.03867705213411399
2211,2017-02-16,94.06999969482422,94.20999908447266,92.9000015258789,92.93000030517578,1603200.0,0.013466925275908093,-1.1833348168304871,3.5625014901175405,74.6944272673938,64.72476473878096,-1.4403588594957029,-2.4822062352689898,-3.502372745046273,-5.462435985294206,14.673959234170015,1.3899993896484375,1.1409771062258756,2.197000122070307,-0.21997539008462752,4.613975634225241,0.9885123659928468,3.405487878147767,-4.069999694824219,96.67459809754392,26.30865716595069,1.2084877560774652,2,-1.9650001525878906,-2.4350013732910156,-4.57499885559082,-7.6699981689453125,3.160003662109375,3,0.01615814444559871,2.217378324363254,92.81999969482422,-1.0782119095213942,93.06999969482422,1.4144036400877287,93.48999786376952,0.01615814444559871
2212,2017-02-17,93.9800033569336,94.79000091552734,93.56999969482422,93.86000061035156,1593900.0,-0.0009566954202464562,-2.485694978801321,0.10526562353602549,71.61636364547763,66.33045916083056,-1.1131247852293313,-2.249198272862543,-3.2689946422438254,-5.3680628980280005,15.018838736129098,1.220001220703125,1.3547948543124022,1.9430034637451143,-0.5815712544819007,4.467578181972129,0.6807161046316139,3.2052908228586148,-3.8958033752441423,83.08982455581483,9.389969783957525,1.2622873591135062,2,-1.5850028991699219,-2.055004119873047,-4.382503509521484,-7.5800018310546875,3.1899948120117188,4,0.02308999884479368,-1.1833348168304871,94.06999969482422,2.217378324363254,92.81999969482422,-1.0782119095213942,93.06999969482422,0.02308999884479368
2213,2017-02-21,94.56999969482422,94.8000030517578,93.56999969482422,93.91000366210938,968000.0,0.006277892283636399,1.1964291796377713,5.499841057918495,71.91164959060083,67.15727156193813,-1.3093743761946115,-2.713697879650951,-3.744482837732363,-5.955955436282238,15.09781361182764,1.2300033569335795,1.4102795041281553,2.364999771118164,-0.3665583196335973,5.096557861869925,0.9992207257422763,3.730778816494052,-4.297567675781252,95.20826644371922,20.546709872894823,1.3657790453758836,2,-2.1699981689453125,-2.6399993896484375,-4.8899993896484375,-8.169998168945312,2.5199966430664062,1,0.02125412015138739,-2.485694978801321,93.9800033569336,-1.1833348168304871,94.06999969482422,2.217378324363254,92.81999969482422,0.02125412015138739
2214,2017-02-22,94.26000213623048,95.1500015258789,94.18000030517578,94.5999984741211,1534800.0,-0.003277969330592101,-2.8800048828125,-0.5151490630815788,76.69907843902877,68.43118104260982,-0.8225024246474675,-2.3003267885874408,-3.294783340147873,-5.655694600382972,14.98283982105663,0.970001220703125,1.4561631187810633,1.9145019531250114,-0.9398536754267468,4.7688575816767695,0.4873241388491323,3.3416797674008905,-3.7159158552246225,74.64390746484762,-4.855757638612289,1.4271778142758824,2,-1.6850013732910298,-1.885002136230483,-4.3700027465820455,-7.860000610351577,3.079994201660142,2,0.02885636705982675,1.1964291796377713,94.56999969482422,-2.485694978801321,93.9800033569336,-1.1833348168304871,94.06999969482422,0.02885636705982675
2215,2017-02-23,94.62000274658205,95.08999633789062,94.0500030517578,94.26000213623048,901100.0,0.0038192298132060376,-1.666653624946045,-1.0588367291985004,73.75005811465341,69.34353290792055,-0.9991183303983604,-2.512712089907467,-3.576040208853229,-6.0144958322717486,14.712566640154476,1.0399932861328267,1.6484395850058036,2.0990024566650476,-0.8650200847945797,5.063024998124675,0.6169911859352339,3.5810137273948612,-3.7074432459863402,76.4444986979173,-1.6435833025534947,1.4820112707298152,2,-2.0450019836425923,-2.165000915527358,-4.68750381469728,-8.22000122070314,3.299995422363267,3,0.021771269274964755,-2.8800048828125,94.26000213623048,1.1964291796377713,94.56999969482422,-2.485694978801321,93.9800033569336,0.021771269274964755
2216,2017-02-24,94.79000091552734,95.05999755859376,94.16000366210938,94.76000213623048,1010200.0,0.0017966409216938484,2.1579172801498054,0.08332980121218449,73.87252592872966,70.33290521646441,-1.024453042770645,-2.4823446929292032,-3.6794924756307665,-6.191714474640776,15.364914402627445,0.8999938964843892,1.676087067625275,2.061000442504877,-0.9280314569698334,5.050032341979588,0.566484492767529,3.5555163922422253,-3.5384460529089807,77.21517764879717,-1.8625772891620755,1.4945159497373528,2,-2.2150001525878906,-2.3349990844726562,-4.857501983642578,-8.389999389648438,2.6200027465820312,4,0.022892690663429027,-1.666653624946045,94.62000274658205,-2.8800048828125,94.26000213623048,1.1964291796377713,94.56999969482422,0.022892690663429027
2217,2017-02-27,93.29000091552734,94.58999633789062,93.2699966430664,94.4499969482422,741700.0,-0.01582445390349485,-1.199991099073668,-38.668107833182574,64.27608350023745,70.44343873646307,0.48413192460796495,-0.7648028548726131,-2.1199780936156145,-4.698948819855076,16.18439040381045,1.5200042724609375,1.6493889196723046,0.3980003356933537,-2.3140278901228726,3.11002856150958,-0.9580137772147594,1.7540144486014668,-1.7265703198481361,1.0640542821894683,-79.33213661527112,1.3560141129081096,2,-0.7150001525878906,-0.8349990844726562,-2.8850021362304688,-6.8899993896484375,4.2600021362304545,0,0.04223392006367188,2.1579172801498054,94.79000091552734,-1.666653624946045,94.62000274658205,-2.8800048828125,94.26000213623048,0.04223392006367188
2218,2017-02-28,93.44000244140624,94.23999786376952,93.29000091552734,93.37999725341795,1708500.0,0.0016079057177276201,-6.916711701688838,-0.05172878725097442,57.003280399612215,69.81837195459197,0.3646383650439162,-0.7359503902076625,-2.1978236742981636,-4.793113979513137,17.04815190637155,0.9499969482421733,1.5944892621400015,0.4105018615722571,-2.103044446455968,2.924048169600482,-0.8462712924418554,1.6672750155863696,-1.5896461713110455,9.04283812739357,-66.88451488862576,1.25677315401411,2,-0.045001983642563914,-0.9850006103515483,-3.035003662109361,-7.0400009155273295,3.4799957275390767,1,0.039918617616454544,-1.199991099073668,93.29000091552734,2.1579172801498054,94.79000091552734,-1.666653624946045,94.62000274658205,0.039918617616454544
2219,2017-03-01,93.27999877929688,93.83999633789062,92.93000030517578,93.3000030517578,1296500.0,-0.0017123679144774862,-1.5277624719196372,-0.33337571519366016,54.09836680683097,68.65798152139608,0.6230873307674187,-0.4344003240385632,-1.9908587152706048,-4.581788995631882,17.01671927099662,0.9099960327148438,1.5142600194769216,0.14649810791016193,-2.2159021826697796,2.5088983984901034,-1.034702037379816,1.3276982532001398,-1.1656708887389868,16.20366282252795,-56.79661288310922,1.181200145289974,3,0.7450027465820312,-0.8249969482421875,-2.997499465942383,-6.879997253417969,2.959999084472642,2,0.04084474280074035,-6.916711701688838,93.44000244140624,-1.199991099073668,93.29000091552734,2.1579172801498054,94.79000091552734,0.04084474280074035
2220,2017-03-02,94.62000274658205,94.9499969482422,93.3000030517578,93.56999969482422,1061600.0,0.014365394348424765,-1.0754688009827054,-52.488939740693986,60.22729982031904,67.05052291616555,-0.48582443549321397,-1.5208023739826473,-3.2715532694057146,-5.8768483068392925,17.42412643444071,1.6699981689453267,1.490791342637948,1.2760021209716967,-0.7971591938416083,3.3491634357850018,0.23942146356505134,2.312582778378342,-2.262820965198472,79.34293993545467,8.380379688711201,1.036580657406652,3,-0.5800018310547017,-2.165000915527358,-4.252504348754897,-8.22000122070314,1.9300003051757528,3,0.028746496642929165,-1.5277624719196372,93.27999877929688,-6.916711701688838,93.44000244140624,-1.199991099073668,93.29000091552734,0.028746496642929165
2221,2017-03-03,94.91000366210938,95.5199966430664,94.26000213623048,95.5199966430664,1614600.0,0.0030649007303882314,3.1311770665265377,-0.580944007672961,59.71227839069099,65.72784677674481,-0.719838842539744,-1.6322213611751408,-3.487980629476425,-6.110979957561966,17.513894430224365,1.2599945068359233,1.5169025847754796,1.399502944946292,-0.6110857554503042,3.410091645342888,0.39420859474799386,2.40479729514459,-2.3293963011661702,76.44811415239958,7.452496629166589,1.0052943501982952,3,-0.6850051879882812,-2.2700042724609375,-4.510004043579102,-8.510002136230469,2.17999267578125,4,0.031714196509272874,-1.0754688009827054,94.62000274658205,-1.5277624719196372,93.27999877929688,-6.916711701688838,93.44000244140624,0.031714196509272874
2222,2017-03-06,94.43000030517578,94.93000030517578,94.12999725341795,94.63999938964844,1275800.0,-0.005057457996129222,1.0253218345292836,0.34426475554388203,56.38588562128782,64.00276189126559,-0.1891855026964464,-0.9895148155546565,-2.9423331097739265,-5.582121529461489,16.97610535192532,0.8000030517578267,1.5459714032112686,0.7839996337890653,-1.0783194735783184,2.646318741156449,-0.1471599198946194,1.71515918747275,-1.5554540160202635,57.91513980369747,-9.512859150523951,0.9311595536836901,3,-0.2050018310546875,-1.7900009155273438,-4.030000686645508,-8.029998779296875,2.690002441406264,0,0.03155780310603529,3.1311770665265377,94.91000366210938,-1.0754688009827054,94.62000274658205,-1.5277624719196372,93.27999877929688,0.03155780310603529
2223,2017-03-07,94.2300033569336,94.76000213623048,93.81999969482422,93.9800033569336,1566300.0,-0.0021179386592803384,-2.2982117999786342,-1.1904813805631245,58.12327563914891,61.93878380239005,-0.047482158673417985,-0.5789884948144675,-2.6721821527842167,-5.323557825184565,16.825912572401947,0.9400024414062642,1.3643391926055983,0.4315025329589872,-1.038827152498186,1.9018322184161605,-0.3036623097695923,1.1666673756875667,-1.0909120323869814,50.19323899185804,-15.574851087545852,0.7351648427285863,3,-0.0050048828125,-1.5500068664550781,-3.6950035095214844,-7.8300018310546875,3.0499954223632812,1,0.03523293618327039,1.0253218345292836,94.43000030517578,3.1311770665265377,94.91000366210938,-1.0754688009827054,94.62000274658205,0.03523293618327039
2224,2017-03-08,94.36000061035156,94.75,93.56999969482422,93.9499969482422,1056800.0,0.001379573902014597,-1.017097695527994,1.6400146484374432,60.96867273468288,60.51862987128221,-0.18081783675891927,-0.5995336812218284,-2.7358383282404617,-5.396990900219777,15.886568431578768,1.1800003051757812,1.2342138034592267,0.4724998474121094,-0.899475448156366,1.8444751429805848,-0.21348780037212123,1.15848749519634,-0.9828187539529694,47.747775612673415,-16.869724564857002,0.6859876477842369,3,-0.13500213623046875,-1.6000022888183594,-3.7849998474121094,-7.709999084472656,2.8499984741210938,2,0.02713011384097963,-2.2982117999786342,94.2300033569336,1.0253218345292836,94.43000030517578,3.1311770665265377,94.91000366210938,0.02713011384097963
2225,2017-03-09,94.58999633789062,94.98999786376952,94.19000244140624,94.76000213623048,1084700.0,0.0024374282116508272,1.5396790796246982,-0.41464458503912605,54.33331086897647,58.34760597575408,-0.4643488319077562,-0.7241013233138176,-2.9041567285305803,-5.568670490326554,14.57940547293931,0.7999954223632812,1.0544995459088824,0.6119956970214844,-0.6893507179848228,1.9133421120277916,-0.038677510481676336,1.262668904524645,-1.0199966430664062,52.307602018858326,-7.913889841912699,0.6506732075031563,3,-0.36499786376953125,-1.8299980163574219,-4.014995574951172,-7.594997406005859,3.5600051879882812,3,0.01744372121534732,-1.017097695527994,94.36000061035156,-2.2982117999786342,94.2300033569336,1.0253218345292836,94.43000030517578,0.01744372121534732
2226,2017-03-10,94.7300033569336,94.9000015258789,94.22000122070312,94.4800033569336,1694300.0,0.0014801461514264425,1.3051000879325505,-1.4705380783555742,56.19834398085217,57.45007936248905,-0.6858901947609155,-0.782132380547381,-2.9824894144488354,-5.6451231194227205,13.522434947815466,0.6800003051757812,0.8639775668823546,0.6745025634765653,-0.6112669102108299,1.9602720371639606,0.03161782663286772,1.317387300320263,-1.160003662109375,81.69050407797118,23.355345703597422,0.6428847368436957,3,-0.5050048828125,-1.9700050354003906,-4.155002593994141,-7.735004425048828,4.149993896484361,4,0.019212494778097167,1.5396790796246982,94.58999633789062,-1.017097695527994,94.36000061035156,-2.2982117999786342,94.2300033569336,0.019212494778097167
2227,2017-03-13,94.70999908447266,94.93000030517578,94.1999969482422,94.5500030517578,950900.0,-0.0002111714530987907,1.433350711442802,0.6399841308594318,51.277364133007374,56.813866443977396,-0.4953699146373509,-0.7078471206964991,-2.8865540034017556,-5.569817422869846,12.075500158986365,0.7300033569335795,0.6883991805951268,0.5969982147216797,-0.6982915755871062,1.8922880050304656,-0.05064668043272036,1.2446431098760797,-0.9449996948242188,80.28175067966254,25.511528101513477,0.6476448951543962,3,-0.4850006103515625,-1.9500007629394531,-4.114999771118164,-7.700000762939453,3.7099990844726562,0,0.025129313445513057,1.3051000879325505,94.7300033569336,1.5396790796246982,94.58999633789062,-1.017097695527994,94.36000061035156,0.025129313445513057
2228,2017-03-14,94.6500015258789,95.38999938964844,94.5,94.52999877929688,864900.0,-0.0006334870570554596,-8.888865341414826,0.7500357636735779,53.728475816474685,56.77276744504892,-0.27455646990242144,-0.5865624930889481,-2.765875908053914,-5.454146308303592,10.552502181599932,0.8899993896484375,0.48679136727443506,0.4790004730224666,-0.8026424552113696,1.7606434012563028,-0.16182099109444437,1.1198219371393776,-0.7095024108886747,59.340769898260746,6.791784105964695,0.6408214641169159,3,-0.24000167846679688,-1.8900032043457031,-3.6750011444091797,-6.935001373291016,3.4399948120117188,1,0.026096156163587514,1.433350711442802,94.70999908447266,1.3051000879325505,94.7300033569336,1.5396790796246982,94.58999633789062,0.026096156163587514
2229,2017-03-15,96.12999725341795,96.43000030517578,94.51000213623048,94.76000213623048,1060900.0,0.015636510339985588,-1.0534793393824822,11.41636467671157,61.88970909807416,56.95747958702171,-1.4614526554288574,-1.9242120020196722,-4.157393291328049,-6.875045229444666,11.834862892834948,1.9199981689452983,0.4926177276830117,1.8059963226318274,0.35797235517375725,3.2540202900898976,1.0819843389027852,2.5300083063608696,-2.0315483856200984,86.60699384538826,35.54886716413839,0.7240119837290361,3,-1.1299972534179545,-2.914997100830064,-5.154996871948228,-8.234996795654283,1.8400039672851705,2,0.011962983030648466,-8.888865341414826,94.6500015258789,1.433350711442802,94.70999908447266,1.3051000879325505,94.7300033569336,0.011962983030648466
2230,2017-03-16,96.41000366210938,96.52999877929688,95.66999816894531,95.91999816894531,1765400.0,0.002912789105291136,1.3561798457390104,0.3576695179542086,62.53869310887695,57.271525666820146,-1.6325224151097757,-2.0253130559277963,-4.34996870874555,-7.079356309286453,13.211160254369126,0.8600006103515625,0.5845771561332072,1.9065025329589815,0.35699293636915286,3.45601212954881,1.13174773466406,2.681257331253903,-2.031768621826174,94.84999901767527,45.1548876797302,0.774754798294915,3,-1.3600044250488281,-3.1450042724609375,-5.325002670288086,-8.000003814697266,1.839996337890625,3,0.008297846613169346,-1.0534793393824822,96.12999725341795,-8.888865341414826,94.6500015258789,1.433350711442802,94.70999908447266,0.008297846613169346
2231,2017-03-17,95.58999633789062,96.5199966430664,95.55999755859376,96.51000213623048,1457600.0,-0.00850541741594213,1.04256251674009,-1.8775418054993596,69.89607958827833,58.7726583298191,-0.7888727972483736,-1.1442594817812477,-3.464118628273553,-6.199469140821321,13.829657549591733,0.959999084472642,0.7071400055731232,1.010495376586917,-0.5974902090675727,2.6184809622414065,0.20650258375967212,1.8144881694141617,-1.079994201660142,59.65657928342662,3.652580513811756,0.8039927928272459,3,-0.5399971008300781,-2.3249969482421875,-4.204996109008789,-6.879997253417969,2.82000732421875,4,0.026781099341600445,1.3561798457390104,96.41000366210938,-1.0534793393824822,96.12999725341795,-8.888865341414826,94.6500015258789,0.026781099341600445
2232,2017-03-20,96.1500015258789,96.33000183105469,95.72000122070312,95.72000122070312,691800.0,0.005858407882021188,-1.837210127570483,-0.46738869032316194,71.89004842612044,60.30229975059372,-1.2060688604834553,-1.616222926402287,-3.9529953085135503,-6.703075043502935,14.104412434534385,0.7400054931640625,0.6951476760687001,1.4620006561279268,-0.26416417411032,3.1881654863661737,0.5989182410088034,2.3250830712470503,-1.3571998596191293,81.28091222056855,18.537865708347056,0.8630824151191224,3,-1.1000022888183594,-2.8850021362304688,-4.745002746582031,-7.44000244140625,-3.1699981689453125,0,0.02839309083946584,1.04256251674009,95.58999633789062,1.3561798457390104,96.41000366210938,-1.0534793393824822,96.12999725341795,0.02839309083946584
2233,2017-03-21,96.58000183105469,96.87999725341795,96.22000122070312,96.33999633789062,1240600.0,0.004472181990138102,-1.7500079473566499,0.558151913557247,75.54173240993566,61.92152860339958,-1.4166408974994624,-1.9899434189932208,-4.291219185090512,-7.073603055890985,14.534491371708816,0.7299957275390483,0.6812039215434424,1.7915008544921847,-0.12886379187753505,3.7118655008619044,0.8313185313073177,2.7516831776770516,-1.5439925689697134,87.34193922225128,17.93900133878074,0.960182323184862,3,-1.0450019836425923,-3.140003204345703,-4.832502365112305,-7.620002746582031,-4.410003662109375,1,0.01905152519161568,-1.837210127570483,96.1500015258789,1.04256251674009,95.58999633789062,1.3561798457390104,96.41000366210938,0.01905152519161568
2234,2017-03-22,96.9800033569336,97.38999938964844,96.37999725341795,96.9800033569336,1041700.0,0.004141659953357912,1.4634436814976435,0.0,71.37674148606804,63.81524311640976,-1.5711327515293334,-2.2932997310489327,-4.5803312289947655,-7.415833012908223,14.881963321382488,1.010002136230483,0.7457403192527465,2.055502319335943,-0.0804310084371167,4.191435647109003,0.9875356554494203,3.123468983222466,-1.6489560162353456,77.59586762388356,9.059892113852285,1.0679666638865295,3,-1.1850051879882812,-3.285003662109375,-5.122503280639648,-7.910003662109375,-5.3300018310546875,2,0.011445586126365814,-1.7500079473566499,96.58000183105469,-1.837210127570483,96.1500015258789,1.04256251674009,95.58999633789062,0.011445586126365814
2235,2017-03-23,96.68000030517578,97.41999816894531,96.44000244140624,96.72000122070312,850800.0,-0.003093452684814313,-2.769238669542229,-100.0,66.00352357997934,64.90470751631277,-1.054362673575838,-1.9300062817758743,-4.1558090418421045,-7.034946252744874,15.378312188234396,0.9799957275390767,0.8168599314497982,1.6524993896484403,-0.6161604085793471,3.9211591878762277,0.5181694905345466,2.786829288762334,-0.9783415956664925,60.21518166977008,-7.017581454840489,1.1343298991138917,3,-0.8700027465820312,-2.1500015258789062,-4.875,-7.6100006103515625,-5.800003051757827,3,0.013342996601731327,1.4634436814976435,96.9800033569336,-1.7500079473566499,96.58000183105469,-1.837210127570483,96.1500015258789,0.013342996601731327
2236,2017-03-24,96.95999908447266,97.0999984741211,96.54000091552734,96.68000030517578,639000.0,0.0028961396194977507,1.0,-6.999809269502194,73.73349594054531,67.39983327270588,-1.1005001259075868,-2.1492941568804156,-4.30353331811979,-7.24997424240604,15.901484364610019,0.55999755859375,0.8749330864016258,1.823998260498044,-0.5991393488517929,4.247135869847881,0.6124294558231327,3.0355670651729554,-0.9146724830761599,72.94118175045551,4.342680494919563,1.211568804674916,3,-1.0,-1.7999992370605469,-5.154998779296875,-7.8899993896484375,-6.7299957275390625,4,0.013304465013489475,-2.769238669542229,96.68000030517578,1.4634436814976435,96.9800033569336,-1.7500079473566499,96.58000183105469,0.013304465013489475
2237,2017-03-27,97.2300033569336,97.41000366210938,96.2300033569336,96.55999755859376,825500.0,0.002784697555800353,1.2912484722788045,2.3928882833786957,77.77765219160432,70.07196398105361,-1.090083791852308,-2.2229611546548824,-4.418312341785963,-7.445592899073091,17.372051473501347,1.1800003051757812,1.0003092169368841,1.8970024108886747,-0.5348489689583573,4.328853790735707,0.6810767209651516,3.112928100812198,0.18999481201171875,84.16705873377161,12.693467674602957,1.2159256899235193,3,-1.2650032043457031,-2.055004119873047,-5.360004425048828,-7.745002746582031,-6.400001525878906,0,0.012136174683075707,1.0,96.95999908447266,-2.769238669542229,96.68000030517578,1.4634436814976435,96.9800033569336,0.012136174683075707
2238,2017-03-28,97.16999816894531,97.2699966430664,96.52999877929688,96.94000244140624,998200.0,-0.0006171468262528013,2.4419091554293826,0.34327423450509004,76.36004225485172,71.67977877625113,-0.7096528115999945,-1.970199326942037,-4.202190756596934,-7.29514798571995,18.9220898562718,0.7399978637695312,1.1155838491733334,1.6504974365234375,-0.7418809192648581,4.042875792311733,0.4543082586292968,2.846686614417578,0.2400054931640625,78.99150504888604,4.330175291564018,1.1961891778941471,3,-0.6800003051757812,-1.9949989318847656,-5.009998321533203,-7.189998626708984,-5.959999084472656,1,-0.043120252042474605,1.2912484722788045,97.2300033569336,1.0,96.95999908447266,-2.769238669542229,96.68000030517578,-0.043120252042474605
2239,2017-03-29,97.08999633789062,97.2300033569336,96.54000091552734,97.12000274658205,950200.0,-0.0008233182315758869,4.519851078763465,-0.13046506999275592,74.13109500145812,72.96782343098236,-0.535464182136792,-1.6760593002038178,-3.9869947172322497,-7.128085677494369,20.88656148335785,0.69000244140625,1.2855828394912692,1.3799957275390682,-0.8636754096274473,3.6236668647055836,0.25816015895580335,2.501831296122333,0.32000732421875,72.26863279371695,-5.004648258141344,1.1218355685832593,3,-0.5999984741210938,-1.9149971008300781,-4.924995422363281,-6.689994812011719,-5.879997253417969,2,-0.05067461483696878,2.4419091554293826,97.16999816894531,1.2912484722788045,97.2300033569336,1.0,96.95999908447266,-0.05067461483696878
2240,2017-03-30,97.33999633789062,97.8499984741211,97.0,97.13999938964844,1049400.0,0.002574930574000156,-2.5416918332962455,-6.6651411136505425,74.66897422029926,73.49814505676245,-0.714845246183927,-1.804345763076185,-4.098686922133311,-7.28246042910412,22.23170645948845,0.8499984741210938,1.471071950100466,1.4939960479736385,-0.8006502744022441,3.788642370349521,0.3466728867856972,2.64131920916158,-1.1099929809570312,68.51829176399669,-7.857662051171346,1.147323161187942,3,-0.5549964904785156,-1.9499969482421875,-4.864995956420898,-6.264995574951172,-6.2599945068359375,3,-0.058454849250870855,4.519851078763465,97.08999633789062,2.4419091554293826,97.16999816894531,1.2912484722788045,97.2300033569336,-0.058454849250870855
2241,2017-03-31,97.91999816894531,98.16999816894531,97.22000122070312,97.41999816894531,1631800.0,0.005958515028512634,-1.1111186463666882,2.5000381475547417,77.43575364350689,74.11433452536096,-1.0388219304867192,-2.263326109781744,-4.53175702325089,-7.760417715709082,23.32219300869452,0.9499969482421875,1.5051690467848857,1.9234981536865234,-0.5036740131800173,4.350670320553064,0.7099120702532531,3.137084237119794,-1.6575949096679636,87.11336760015573,10.767510346216056,1.2135860834332728,3,-0.7249984741210938,-2.3699989318847656,-5.404996871948242,-6.759998321533203,-7.4099960327148295,4,-0.07189543553075806,-2.5416918332962455,97.33999633789062,4.519851078763465,97.08999633789062,2.4419091554293826,97.16999816894531,-0.07189543553075806
2242,2017-04-03,97.41000366210938,98.12999725341795,97.08999633789062,97.87999725341795,1087600.0,-0.005208277332236277,1.1443459520682424,-0.9399871826171591,71.90468866748934,73.71021855397804,-0.3702342264438272,-1.6006989446218114,-3.888365880263848,-7.168989815999794,24.51762406775978,1.0400009155273295,1.5049750353676075,1.2645034790039062,-1.1233201358236329,3.6523270938314454,0.07059167159013668,2.458415286417676,-1.0712966064453013,53.658854287814364,-23.811998663424433,1.1939118074137713,4,-0.21000289916992188,-1.8600044250488281,-4.895002365112305,-6.250003814697266,-6.94000244140625,0,-0.07370906513956599,-1.1111186463666882,97.91999816894531,-2.5416918332962455,97.33999633789062,4.519851078763465,97.08999633789062,-0.07370906513956599
2243,2017-04-04,97.5500030517578,97.75,96.80999755859376,97.16999816894531,816200.0,0.00143721778446948,1.4102664423490383,-0.8085320520104482,64.31448914894304,72.92552384985305,-0.4002607201859689,-1.5591581740397231,-3.9070328875856717,-7.239487169135501,25.910088673440733,0.9400024414062358,1.5352468970743587,1.2385028839111243,-1.0480925163823258,3.5250982842045744,0.09520518376440634,2.3818005840578422,-1.1380443515624705,61.96342565072205,-13.75891023423241,1.1432977001467228,4,-0.35000228881834516,-2.0000038146972514,-5.035001754760728,-5.44500350952147,-6.650001525878892,1,-0.068887760230388,1.1443459520682424,97.41000366210938,-1.1111186463666882,97.91999816894531,-2.5416918332962455,97.33999633789062,-0.068887760230388
2244,2017-04-05,96.91999816894531,97.58000183105469,96.55999755859376,97.2699966430664,1450100.0,-0.006458276402905083,1.1030824045744196,-0.9210367812399959,54.80218277116538,71.68093042665147,0.24623113905143157,-0.7668477798146114,-3.168251755539117,-6.501104125560062,27.472227251445393,1.0200042724609233,1.490860488633757,0.48049812316894247,-1.6256184283863604,2.5866146747242453,-0.5725601526087019,1.5335563989465868,-0.4377178899999876,22.360277880450063,-48.83815359353394,1.0530582757776499,4,0.2800025939941406,-1.3699989318847656,-3.994997024536133,-4.814998626708984,-6.569999694824219,2,-0.05891456038328968,1.4102664423490383,97.5500030517578,1.1443459520682424,97.41000366210938,-1.1111186463666882,97.91999816894531,-0.05891456038328968
2245,2017-04-06,96.23999786376952,97.0,96.08999633789062,96.5199966430664,1110600.0,-0.007016099030361711,-2.1379337560179947,0.8000000000000406,56.28625607803484,69.74234821970587,0.9579970186004516,0.04543400019137778,-2.3741733583511007,-5.672627882683685,28.65418376009849,0.910003662109375,1.3615918679762444,-0.2820022583007926,-2.2043207496223403,1.640316233020755,-1.2431615039615593,0.6791569873599741,1.9300003051757955,7.211605472617884,-62.74325318406046,0.9611592456607717,4,0.8899993896484517,-0.5049972534179545,-2.99999618530272,-4.134998321533189,-5.150001525878892,3,-0.05226515888349215,1.1030824045744196,96.91999816894531,1.4102664423490383,97.5500030517578,1.1443459520682424,97.41000366210938,-0.05226515888349215
2246,2017-04-07,96.5500030517578,96.72000122070312,96.20999908447266,96.33999633789062,983800.0,0.0032211678602394045,-1.1702162197259918,-0.7500272479563145,54.06503875932917,67.10761339389752,0.6523157848131973,-0.12778173107916757,-2.5486718134764175,-5.8171153532352236,29.900014667168662,0.5100021362304688,1.2639909059527525,-0.06299705505372799,-1.7905829355127878,1.6645888254053318,-0.9267899952832579,0.8007958851758019,1.5783950805664233,22.54933859910862,-44.073759423704715,0.863792940229533,4,0.5799942016601705,-0.6800041198730327,-3.3025016784667827,-4.44500350952147,-5.580001831054673,4,-0.05665459397003636,-2.1379337560179947,96.23999786376952,1.1030824045744196,96.91999816894531,1.4102664423490383,97.5500030517578,-0.05665459397003636
2247,2017-04-10,97.08999633789062,97.25,96.16999816894531,96.6999969482422,939800.0,0.005592887302586114,2.0422299112419675,1.8570805783623336,55.06951375258989,64.74199911586842,0.10099462341919718,-0.5062870182670309,-2.9247470388269505,-6.1877286305180235,31.367593529001947,1.0800018310546875,1.2371838589085087,0.3579963684082088,-1.1287535164320417,1.8447462532484593,-0.38537857401192355,1.1013713108283412,0.9976337585449215,60.24083095872782,-3.6060904254745125,0.7433749424201264,4,0.04000091552734375,-1.2199974060058594,-3.6574974060058594,-4.799999237060547,-6.769996643066406,0,-0.0677721129863944,-1.1702162197259918,96.5500030517578,-2.1379337560179947,96.23999786376952,1.1030824045744196,96.91999816894531,-0.0677721129863944
2248,2017-04-11,97.12000274658205,97.18000030517578,96.72000122070312,96.98999786376952,708800.0,0.00030905767662203765,2.67999267578125,0.3333463750538821,51.502133274830776,62.22767003513206,0.07057195663206528,-0.3602283232303165,-2.8083842203070475,-6.05955402233279,32.51372175075501,0.45999908447265625,1.1428705879204983,0.2645027160644702,-0.8603648204364873,1.3893702525654277,-0.2979310521860157,0.826936484314956,0.9276746746826063,69.12769203985799,6.729934238444088,0.5624337682504812,4,0.00999450683592329,-1.2500038146972798,-3.68750381469728,-4.830005645751967,-6.690002441406264,1,-0.06847200718507962,2.0422299112419675,97.08999633789062,-1.1702162197259918,96.5500030517578,-2.1379337560179947,96.23999786376952,-0.06847200718507962
2249,2017-04-12,97.27999877929688,97.63999938964844,96.5199966430664,96.72000122070312,884200.0,0.0016474055620891992,-1.3333227370261465,4.3075117370882605,56.637133785807,60.22413220907736,-0.06664647254011413,-0.45287058920186496,-2.8335752042142133,-6.052445900267998,33.07257386613397,1.1200027465820312,0.9989655966658972,0.36699867248535156,-0.7186030633818632,1.4526004083525663,-0.17580219544825582,0.9097995404189589,0.728525020300296,76.77419989958753,13.517889532419787,0.5428008679336079,4,-0.15000152587890625,-1.4099998474121094,-3.8275012969970703,-4.990001678466797,-6.3600006103515625,2,-0.06558385416813717,2.67999267578125,97.12000274658205,2.0422299112419675,97.08999633789062,-1.1702162197259918,96.5500030517578,-0.06558385416813717
2250,2017-04-13,97.20999908447266,97.80999755859376,97.01000213623048,97.20999908447266,648400.0,-0.0007195692403638709,-3.000038147555026,0.0,52.90022339367204,57.49796218131793,-0.019027004226941813,-0.33715012061750826,-2.601336733842629,-5.816926712733988,33.64312600838748,0.7999954223632812,0.8640799821280609,0.2569992065429716,-0.8093498227121927,1.3233482357981359,-0.27617530808460344,0.7901737211705466,0.7601541658903841,63.414713571953044,1.3263244038816282,0.5331745146275797,4,-0.10000228881835938,-1.029998779296875,-3.717500686645508,-4.920001983642578,-5.739997863769531,3,-0.07056887845858761,-1.3333227370261465,97.27999877929688,2.67999267578125,97.12000274658205,2.0422299112419675,97.08999633789062,-0.07056887845858761
2251,2017-04-17,98.1500015258789,98.1500015258789,97.41999816894531,97.41999816894531,511200.0,0.009669812264779587,1.0,100.0,59.23690902962895,56.09043111044456,-1.0314392717484964,-1.1336527302720896,-3.4025507857628554,-6.591288790929866,34.484569485109496,0.94000244140625,0.7741205039574339,1.0690013885498075,0.0797348697457636,2.0582679073538515,0.5743681291477856,1.5636346479518295,-2.0600051879882812,100.0,39.02295668741769,0.49463325940201963,4,-1.0300025939941406,-1.9650039672851562,-4.657503128051758,-5.860004425048828,-6.25,0,-0.071930770027821,-3.000038147555026,97.20999908447266,-1.3333227370261465,97.27999877929688,2.67999267578125,97.12000274658205,-0.071930770027821
2252,2017-04-18,98.87999725341795,99.47000122070312,97.87999725341795,98.18000030517578,968000.0,0.007437551871525727,-1.4461542073077374,0.9588955195802612,65.13273117396761,56.18134689100284,-1.7109081719313934,-1.7377318342120844,-3.986927283022112,-7.177979451670765,35.69063803953123,1.5900039672851705,0.6756234564351757,1.662497329711897,0.4796757664122424,2.8453188930115516,1.0710865480620697,2.2539081113617243,-2.748800811767566,79.99989655074268,20.421615961068298,0.5914107816498282,4,-1.0999984741210795,-2.0449981689452983,-5.387498855590806,-6.590000152587876,-5.5999984741210795,1,-0.07999591679237639,1.0,98.1500015258789,-3.000038147555026,97.20999908447266,-1.3333227370261465,97.27999877929688,-0.07999591679237639
2253,2017-04-19,98.41999816894531,99.02999877929688,98.2699966430664,98.87999725341795,730300.0,-0.004652094430117271,1.0,-0.6571444141689303,61.02820978688305,56.87312767052703,-1.245499810347738,-1.1940357821346481,-3.3662433378350016,-6.6118213959190655,36.54078612235626,0.7600021362304688,0.4803865700556713,1.1104984283447266,-0.1473934108577879,2.368390267547241,0.4815525087434622,1.739444347945991,-2.155249536132814,64.406731443143,6.167925753167715,0.6289459196012598,4,-0.6399993896484375,-1.43499755859375,-4.927499771118164,-6.130001068115234,-5.119995117187514,2,-0.0823003314856483,-1.4461542073077374,98.87999725341795,1.0,98.1500015258789,-3.000038147555026,97.20999908447266,-0.0823003314856483
2254,2017-04-20,98.08999633789062,98.47000122070312,98.0,98.37999725341795,937300.0,-0.0033529957040663305,-1.0000324659513335,0.6304380276317203,56.13747892863835,56.85659687614964,-0.8181137928197586,-0.8185813900619792,-2.9212114611634092,-6.172669709706696,36.905649257537036,0.470001220703125,0.3361156757763979,0.7249969482421932,-0.5691102852972989,2.0191041817816853,0.07794333147244004,1.3720505650119463,-1.6970376015624993,43.902219658413564,-12.497784063771014,0.6470536167697489,4,-0.26999664306640625,-1.0999946594238281,-4.504997253417969,-5.799999237060547,-4.639999389648423,3,-0.07809151104796108,1.0,98.41999816894531,-1.4461542073077374,98.87999725341795,1.0,98.1500015258789,-0.07809151104796108
2255,2017-04-21,97.97000122070312,98.48999786376952,97.93000030517578,98.20999908447266,1193000.0,-0.0012233165630279874,-2.4999880790595874,0.8275762279340596,50.44250536083698,56.45409316520606,-0.4770806428036565,-0.629249361206476,-2.691656467587592,-5.955249337545553,37.22484018863602,0.5599975585937358,0.25730574917652405,0.5405017852783232,-0.7383535934239376,1.819357163980584,-0.09892590407280011,1.1799294746294464,-1.4539607849999925,26.829377219034008,-24.624547199977407,0.6394276893511303,4,-0.15000152587890625,-0.4550018310546875,-3.8625011444091797,-5.225002288818359,-5.3800048828125,4,-0.07196083458114721,-1.0000324659513335,98.08999633789062,1.0,98.41999816894531,-1.4461542073077374,98.87999725341795,-0.07196083458114721
2256,2017-04-24,98.25,98.73999786376952,97.66000366210938,98.47000122070312,1288200.0,0.0028580052649596066,1.8421105467103707,0.916679912261182,57.74904632536144,56.75181900662513,-0.5482272413961056,-0.8512956579287305,-2.869478090533377,-6.148139075498605,37.38950476498787,1.079994201660142,0.2902618760726625,0.7560005187988281,-0.5529221484589328,2.064923186056589,0.10153918516994054,1.4104618524277157,-1.6158011328968627,32.59652672399258,-17.81103068348059,0.6544613336288819,4,-0.2550010681152344,-0.7350006103515625,-4.092500686645508,-5.4550018310546875,-5.440002441406236,0,-0.06900762116332693,-2.4999880790595874,97.97000122070312,-1.0000324659513335,98.08999633789062,1.0,98.41999816894531,-0.06900762116332693
2257,2017-04-25,98.41000366210938,98.68000030517578,97.80999755859376,97.94000244140624,1629700.0,0.0016285360011132344,-1.3835332971030179,-2.13635733111395,57.90441382714956,57.46318351243833,-0.5602086925642595,-0.9679935069221273,-2.935588989611489,-6.229118488825591,37.336102032218946,0.870002746582017,0.3797971014028576,0.8570041656494141,-0.5070318561694904,2.2210401874683185,0.1749861547399547,1.5390221765588734,-1.6623727008622353,54.74472066292435,5.559356174502426,0.6820180109094544,4,-0.4150047302246094,-0.81500244140625,-4.252504348754883,-5.6150054931640625,-5.480003356933594,1,-0.06615183308581674,1.8421105467103707,98.25,-2.4999880790595874,97.97000122070312,-1.0000324659513335,98.08999633789062,-0.06615183308581674
2258,2017-04-26,92.9800033569336,94.79000091552734,91.5,92.76000213623048,4481300.0,-0.05517732042587542,-1.4014557078337575,0.46808648789035234,30.761740068560258,54.588139766077575,4.716796098509207,4.35530691397453,2.5293995106502507,-0.7075958935433562,37.1959908672569,6.910003662109375,0.33530331911414635,-4.363496398925776,-6.822662865579986,-1.9043299322715654,-5.593079632252881,-3.1339131655986705,6.489997863769531,20.442041348380005,-30.80898985235206,1.2295832333271046,4,2.5049972534179688,2.5049972534179688,1.1774959564208984,-0.18500518798828125,-0.14000701904296875,2,0.0032264509736750213,-1.3835332971030179,98.41000366210938,1.8421105467103707,98.25,-2.4999880790595874,97.97000122070312,0.0032264509736750213
2259,2017-04-27,92.16999816894531,93.45999908447266,91.93000030517578,93.13999938964844,2749500.0,-0.008711606353452361,-1.1103475854230902,-4.409071993341941,30.376091529167198,52.08545844779926,5.281081862114391,5.036018506492411,3.379241811291621,0.214740019914899,37.048307920839314,1.529998779296875,0.2139561212216421,-4.927501678466797,-8.305952248699825,-1.549051108233769,-6.616726963583318,-3.238276393350276,7.140603027343744,9.2541210861142,-45.60263274432475,1.6892252851165173,4,3.31500244140625,3.31500244140625,2.3175010681152344,0.7999992370605469,0.709999084472642,3,0.012260007651743843,-1.4014557078337575,92.9800033569336,-1.3835332971030179,98.41000366210938,1.8421105467103707,98.25,0.012260007651743843
2260,2017-04-28,91.6500015258789,92.11000061035156,91.06999969482422,91.88999938964844,2669800.0,-0.005641712633141949,2.058824849375624,0.2474201667453201,26.843080286801964,48.48614414304071,5.508756658285108,5.3839143872583435,3.941913995826738,0.8463017325882447,36.56963403168655,1.0999984741210938,0.08460648344828314,-5.162998580932623,-9.323307035611364,-1.0026901262538814,-7.2431528082719865,-3.0828443535932593,7.504387646484375,7.561955274031618,-49.258953807063456,2.0801542273393694,4,3.6199989318847656,3.6199989318847656,3.0949974060058594,1.5749969482421875,0.6399993896484375,4,0.019639884259631257,-1.1103475854230902,92.16999816894531,-1.4014557078337575,92.9800033569336,-1.3835332971030179,98.41000366210938,0.019639884259631257
2261,2017-05-01,90.87999725341795,91.69000244140624,90.77999877929688,91.66999816894531,1251600.0,-0.008401574027726899,1.1927549153882624,3.291699780653014,21.276613764380883,43.613242208642184,5.7429988116701765,5.902058635516269,4.706228768680333,1.7114331109176675,35.89180444147966,0.9100036621093608,-0.12494343823593113,-5.581002807617196,-10.473764122159011,-0.6882414930753811,-8.027383464888104,-3.1346221503462885,7.951016339843761,1.2658032253981661,-52.845454762579344,2.446380657270911,5,4.0250015258789205,4.2450027465820455,4.290000915527358,2.3600006103515767,2.6200027465820455,0,0.018816011621395123,2.058824849375624,91.6500015258789,-1.1103475854230902,92.16999816894531,-1.4014557078337575,92.9800033569336,0.018816011621395123
2262,2017-05-02,90.2300033569336,91.47000122070312,90.13999938964844,91.22000122070312,1559000.0,-0.007152221788386037,-1.2734961364155064,1.2531604005910133,19.86000085438576,39.038996771698045,5.628893820183336,6.310086112426916,5.345764169373979,2.4313861470635345,35.50839543868138,1.3300018310546875,-0.34981076842035463,-5.871996688842771,-11.473836235534407,-0.2701571421511346,-8.672916462188596,-3.0710769154969455,8.117949347490224,1.9355685537790102,-48.19935308133549,2.8009197733458193,5,4.209995269775391,4.5749969482421875,5.329996109008789,3.0099945068359375,1.8699951171875,1,0.028593528822715264,1.1927549153882624,90.87999725341795,2.058824849375624,91.6500015258789,-1.1103475854230902,92.16999816894531,0.028593528822715264
2263,2017-05-03,90.83000183105469,90.95999908447266,89.87999725341797,90.25,1603200.0,0.00664965589935318,1.5714441416893732,-0.5858616995861623,22.830667221999335,35.33823991540482,4.290190592261652,5.460807197933406,4.723043347235887,1.8863853619051127,35.64389788732443,1.0800018310546875,-0.7065463844880497,-4.935998153686526,-10.962207778633328,1.0902114712602753,-7.949102966159927,-1.9228933412131255,6.861314608187101,26.53642714358172,-19.393173884804575,3.013104812473402,5,3.4799957275390625,3.8449974060058594,4.739997863769531,2.4099960327148438,0.5699996948242188,2,0.023120097234250014,-1.2734961364155064,90.2300033569336,1.1927549153882624,90.87999725341795,2.058824849375624,91.6500015258789,0.023120097234250014
2264,2017-05-04,91.20999908447266,91.66999816894531,90.9000015258789,91.0999984741211,1349800.0,0.004183609443549008,-2.0196272028244024,0.18965562600299912,25.36944331694697,32.55234413275038,3.164404917524905,4.881367848453721,4.334264538327147,1.5772468674209108,35.96072061564545,0.839996337890625,-1.2046547104469028,-4.270500946044919,-10.599921631682236,2.0589197395923975,-7.435211288863584,-1.1057906032262537,5.700185436186757,59.641247934421514,15.265616982983857,3.164710342818661,5,3.0999984741210938,3.4650001525878906,4.622499465942383,2.029998779296875,1.4500045776367188,3,0.01787081756144282,1.5714441416893732,90.83000183105469,-1.2734961364155064,90.2300033569336,1.1927549153882624,90.87999725341795,0.01787081756144282
2265,2017-05-05,91.20999908447266,91.68000030517578,91.0,91.16000366210938,896800.0,0.0,-2.675650040208673,0.45450131779719793,19.128076196268296,28.261125229517802,2.3519941494898404,4.727597855788247,4.313696254913239,1.615134426740326,37.0602610205591,0.6800003051757812,-1.6978247497428782,-4.019001007080078,-10.615455182347176,2.57745316818702,-7.317228094713627,-0.720773919446529,4.997166709462618,73.48055352995534,34.64808244976538,3.2982270876335527,5,3.0699996948242188,3.4650001525878906,4.622499465942383,2.029998779296875,1.7000045776367188,4,0.01830937600820115,-2.0196272028244024,91.20999908447266,1.5714441416893732,90.83000183105469,-1.2734961364155064,90.2300033569336,0.01830937600820115
2266,2017-05-08,91.08000183105469,91.44000244140624,90.61000061035156,91.0999984741211,1076300.0,-0.0014252522171124271,1.3714182951685008,-0.39996947962765145,13.345857787688999,23.31017455846663,1.5175565918532214,4.666013620537427,4.415710184469873,1.774823963191949,38.28687765026558,0.8300018310546733,-2.1868172438604603,-3.8754981994628963,-10.691282180896067,2.9402857819702746,-7.283390190179489,-0.46760620874630376,4.494447108828851,66.66680795151105,31.6768191576487,3.4078919907165868,5,1.2549972534179688,3.5949974060058594,5.007497787475586,2.6449966430664062,2.6599960327148295,0,0.013285013835606874,-2.675650040208673,91.20999908447266,-2.0196272028244024,91.20999908447266,1.5714441416893732,90.83000183105469,0.013285013835606874
2267,2017-05-09,90.51000213623048,91.26000213623048,90.33000183105469,91.19000244140624,983800.0,-0.006258231042655216,1.268294271439028,34.00572300648465,13.209294667297854,21.359902847215253,0.9488781174432575,4.97273598739703,4.998883035308481,2.375973644704274,39.10975485350273,0.9300003051757955,-2.6932312153779208,-4.11649818420409,-11.130805209205022,2.8978088407968414,-7.623651696704556,-0.6093446717036244,4.495001635006503,35.00021192726735,3.5771094298239987,3.5071535125004663,5,1.1599960327148295,4.164997100830064,5.8624973297119,3.4549980163574077,3.269996643066392,1,0.03303499937243548,1.3714182951685008,91.08000183105469,-2.675650040208673,91.20999908447266,-2.0196272028244024,91.20999908447266,0.03303499937243548
2268,2017-05-10,90.47000122070312,90.88999938964844,90.3499984741211,90.5999984741211,981300.0,-0.0004419502218898641,-1.918902200136091,0.1911723457011827,13.575519397350277,19.493172610346704,0.6653624489402148,4.731581784562962,5.047028157301355,2.4519983777091454,39.97710136330329,0.5400009155273438,-3.334248306198674,-3.8239990234374943,-10.969850876407094,3.321852829532105,-7.396924949922294,-0.25107309695269464,4.022501898751955,10.37033688053485,-18.66978040627138,3.5729259264848015,5,0.5249977111816406,4.204998016357422,5.904998779296875,3.4949989318847656,2.790000915527358,2,0.018016991615171563,1.268294271439028,90.51000213623048,1.3714182951685008,91.08000183105469,-2.675650040208673,91.20999908447266,0.018016991615171563
2269,2017-05-11,90.9000015258789,90.91999816894531,90.08000183105469,90.37000274658205,1147100.0,0.004752960090348424,1.9473966001873912,-4.07699982393322,17.177335661586312,18.41920098532274,0.040530236719547474,4.004409033711852,4.6354948010354065,2.0485933908026652,40.514824278621106,0.839996337890625,-4.0511460403265716,-3.0749988555908203,-10.229210212278048,4.079212501096407,-6.652104533934434,0.5021068227527934,3.1312510069724624,51.2500298023508,21.02435198393912,3.5771056783436133,5,-0.11500167846679688,3.7749977111816406,5.474998474121094,3.0649986267089844,4.629997253417969,3,0.005500549962671464,-1.918902200136091,90.47000122070312,1.268294271439028,90.51000213623048,1.3714182951685008,91.08000183105469,0.005500549962671464
2270,2017-05-12,90.3499984741211,91.0199966430664,90.3000030517578,90.5999984741211,592400.0,-0.006050638531631125,-3.114356716222444,-0.47169919963149765,14.221010549157427,17.635245072520135,0.43218392349621126,4.23105545764237,5.1547555245007,2.6201877135405454,40.88843691767874,0.719993591308608,-4.124411754467928,-3.2820018768310604,-10.440955894046496,3.8769521403843754,-6.861478885438771,0.2974751317766504,3.266128530786929,19.852685433473038,-9.65698674048689,3.579477008607718,5,0.43000030517578125,4.325000762939453,6.025001525878906,3.615001678466797,5.7099990844726705,4,0.025567296369683135,1.9473966001873912,90.9000015258789,-1.918902200136091,90.47000122070312,1.268294271439028,90.51000213623048,0.025567296369683135
2271,2017-05-15,91.08999633789062,91.41000366210938,90.36000061035156,90.36000061035156,1118100.0,0.008190347274676268,-1.8767375263894985,-2.91998291015625,18.502537004548756,17.48441575587158,-0.3071980867197368,3.093632594827511,4.382631305421995,1.911093564420753,40.82228364916784,1.0600051879882812,-4.123720710300191,-2.1890037536621065,-9.101962196759118,4.723954689434905,-5.645482975210612,1.267475467886399,2.152517691868397,75.93933205603295,47.57190157581872,3.456479221548504,5,-0.30999755859375,3.585002899169922,5.342502593994141,2.8750038146972656,4.69000244140625,0,0.01998032053341614,-3.114356716222444,90.3499984741211,1.9473966001873912,90.9000015258789,-1.918902200136091,90.47000122070312,0.01998032053341614
2272,2017-05-16,90.97000122070312,93.20999908447266,90.91000366210938,92.30999755859376,1469600.0,-0.0013173248656459524,-2.15069710081311,-1.8356221650885418,34.07285781131547,18.733548043573375,-0.07956223409868812,2.7306480964987543,4.483917648050721,2.05969226941842,39.17799293079378,2.2999954223632812,-4.040549033724929,-1.91349906921387,-8.367051795995565,4.5400536575678245,-5.14027543260471,1.3132772941769701,-1.0900039672851562,28.434510243628964,-0.8967870673056311,3.2267763633908455,5,0.6749992370605469,3.704998016357422,5.529996871948242,2.9949989318847656,1.3300018310546733,1,0.030449561458684382,-1.8767375263894985,91.08999633789062,-3.114356716222444,90.3499984741211,1.9473966001873912,90.9000015258789,0.030449561458684382
2273,2017-05-17,90.31999969482422,91.0999984741211,90.25,90.97000122070312,1471200.0,-0.007145229385035701,-1.1518923773745255,0.48507709125691256,34.95932841329328,19.799090832056297,0.5481292166787739,2.890923032258172,5.113719076284411,2.7375224312632014,37.60311150503968,0.8499984741210938,-3.831950060035396,-2.1585006713867188,-8.149157538277777,3.8321561955043393,-5.153829104832241,0.8368277620588032,-0.3734024047851534,7.667670107615995,-23.20344347213502,2.995328433445527,5,1.3250007629394531,4.354999542236328,6.179998397827148,3.645000457763672,2.5900039672851562,2,0.03830822737116257,-2.15069710081311,90.97000122070312,-1.8767375263894985,91.08999633789062,-3.114356716222444,90.3499984741211,0.03830822737116257
2274,2017-05-18,90.43000030517578,90.88999938964844,89.94000244140625,90.45999908447266,1391400.0,0.0012178987015416531,1.134826066830113,0.04615185980727021,39.372793585981036,22.04850387535771,0.3529686345087413,2.2953126162921222,4.980189261537234,2.652919540255752,36.50732084284897,0.9499969482421875,-3.518801531222522,-1.6655002593994084,-7.0991487294958375,3.7681482106970208,-4.38232449444763,1.0513239756488133,2.779998779296875,14.984659535003091,-18.056855276728747,2.7168242350482155,5,1.1450004577636719,4.244998931884766,6.069997787475586,3.5349998474121094,2.4899978637695312,3,0.031294944393500446,-1.1518923773745255,90.31999969482422,-2.15069710081311,90.97000122070312,-1.8767375263894985,91.08999633789062,0.031294944393500446
2275,2017-05-19,90.91999816894531,91.3499984741211,90.27999877929688,90.6999969482422,1624000.0,0.005418532147693611,-1.0188719986180688,-7.3336724313321815,50.36630983538078,26.161887436212353,-0.2039382049232472,1.3176204426377751,4.4644563060182065,2.1871154756126288,35.327842181933164,1.0699996948242188,-3.252775694762107,-0.8230022430419979,-5.516300159512738,3.8702956734287426,-3.169651201277361,1.5236467151933653,2.2246009826660185,29.969319070006183,-6.798662477536862,2.3466489582353702,5,0.6550025939941406,3.7550010681152344,5.579999923706055,3.0849990844726562,0.709999084472642,4,0.050703923264333595,1.134826066830113,90.43000030517578,-1.1518923773745255,90.31999969482422,-2.15069710081311,90.97000122070312,0.050703923264333595
2276,2017-05-22,91.47000122070312,91.62000274658205,90.8499984741211,90.91999816894531,1084200.0,0.006049307774245838,-1.231888544891682,2.5000000000001616,61.567159399042055,31.534983517517265,-0.7742195122406628,0.24625902158763324,3.890065108949699,1.6633129773916977,34.48922607981692,0.7700042724609517,-3.0203106236224215,0.06600074768066122,-3.4899736491911426,3.621975144552465,-1.7119864507552478,1.8439879461165702,1.6105059967041058,46.789001528213625,5.383006041122819,1.777987198435905,5,0.10499954223632812,3.204998016357422,5.174997329711914,2.6149978637695312,0.75,0,0.05018034630627888,-1.0188719986180688,90.91999816894531,1.134826066830113,90.43000030517578,-1.1518923773745255,90.31999969482422,0.05018034630627888
2277,2017-05-23,91.9000015258789,92.47000122070312,91.55999755859376,91.6500015258789,912100.0,0.004700998135314993,-3.2324970724958666,0.45454293244555416,60.30829252803695,36.727513865371336,-1.1022238112889795,-0.7340984957032504,3.4408153650103657,1.2688262391941123,33.34563756545623,1.0,-2.7091630226374264,0.8215011596679744,-0.5631105888008392,2.206112908136788,0.12919528543356762,1.5138070339023812,1.1176955960083035,77.47035692315116,32.771377529629895,0.6923058742344094,5,-0.3250007629394531,2.7749977111816406,4.752496719360352,2.18499755859375,-1.0,1,0.04221977354728734,-1.231888544891682,91.47000122070312,-1.0188719986180688,90.91999816894531,1.134826066830113,90.43000030517578,0.04221977354728734
2278,2017-05-24,93.27999877929688,93.62000274658205,91.9800033569336,92.2699966430664,1064500.0,0.015016291953263705,-1.062906963911286,4.040008544921875,66.72052851165056,42.23231307093403,-2.2816442738723595,-2.2034400006278076,2.0591416763149937,-0.07525586415405883,32.57226621979205,1.7200012207031392,-2.285204470977945,2.1864986419677734,0.7115968380706192,3.6614004458649276,1.4490477400191963,2.9239495439163505,-3.339996337890625,90.76076252474853,45.97103692566439,0.7374509019485783,5,-1.4999961853027344,1.1749992370605469,4.027500152587891,1.4550018310546875,-2.1699981689453125,2,-0.010505957765477358,-3.2324970724958666,91.9000015258789,-1.231888544891682,91.47000122070312,-1.0188719986180688,90.91999816894531,-0.010505957765477358
2279,2017-05-25,93.3000030517578,93.62000274658205,93.08999633789062,93.4499969482422,884900.0,0.00021445403862241363,1.1632672126552435,-0.14850849429310203,66.8277316860718,48.077504308368965,-2.15167848358395,-2.2497946477156887,1.989946870015288,-0.05423355723191037,31.75710092562327,0.5300064086914205,-1.786414256732428,2.1500026702880746,0.43451259941770104,3.865492741158448,1.2922576348528878,3.0077477057232613,-3.28640060424803,90.41918219383584,47.22382921132383,0.8577450354351834,5,-1.5200004577636577,1.0099945068359517,4.0824966430664205,1.4349975585937642,-1.8000030517577983,3,-0.00418005763013829,-1.062906963911286,93.27999877929688,-3.2324970724958666,91.9000015258789,-1.231888544891682,91.47000122070312,-0.00418005763013829
2280,2017-05-26,93.4499969482422,93.81999969482422,93.19000244140624,93.23999786376952,660800.0,0.0016076515710421457,-3.064630454578735,-1.4000508646998224,69.02084063004398,53.69064915564621,-2.0290722477031267,-2.3800495406205755,1.7824643551156925,-0.16494595444513038,30.55209528490255,0.629997253417983,-1.2692207450328823,2.2099967956543054,0.21754851291065336,4.2024450783979574,1.2137726542824794,3.2062209370261314,-3.364266494750993,87.54200018495543,45.36106859893266,0.9962241413718235,5,-1.5699958801269673,0.8600006103515483,3.955003738403306,1.2850036621093608,-3.6800003051757955,4,-0.005671469198553658,1.1632672126552435,93.3000030517578,-1.062906963911286,93.27999877929688,-3.2324970724958666,91.9000015258789,-0.005671469198553658
2281,2017-05-30,92.58999633789062,93.70999908447266,92.33000183105469,93.0500030517578,1166600.0,-0.009202789068338824,-1.81633320358116,-2.190517711171298,65.95088399218784,57.23265206463203,-1.0436739792369565,-1.4602387477094254,2.600233105465236,0.7228682082983653,28.89511458736661,1.3799972534179688,-0.8114720761858649,1.2644962310791072,-0.8080547537125824,3.337047215870797,0.22822073868326243,2.300771723474952,-2.3548951147460997,45.575124146335355,2.3831906857029708,1.036275492395845,5,-0.7099952697753906,1.720001220703125,5.077503204345703,2.1450042724609375,-3.5199966430664062,1,-0.010368280834241794,-3.064630454578735,93.4499969482422,1.1632672126552435,93.3000030517578,-1.062906963911286,93.27999877929688,-0.010368280834241794
2282,2017-05-31,92.80999755859376,93.33000183105469,92.47000122070312,92.83000183105469,1396800.0,0.002376079807804299,-1.4571553133514987,0.04348691412077849,67.46266719199437,60.84413415115437,-1.0898311091691113,-1.556864093688489,2.321632325632905,0.5309648038956709,26.875636595975806,0.8600006103515625,-0.22657578019716595,1.3554977416992386,-0.7508471632306453,3.4618426466291226,0.3023252892342896,2.4086701941641877,-2.4315003965820523,45.10847030335274,-2.1428416380277255,1.053172452464944,5,-0.9299964904785298,1.4700012207031108,4.945001602172837,1.9250030517577983,-3.5499954223632955,2,-0.0063570343002988805,-1.81633320358116,92.58999633789062,-3.064630454578735,93.4499969482422,1.1632672126552435,93.3000030517578,-0.0063570343002988805
2283,2017-06-01,92.93000030517578,93.0199966430664,91.97000122070312,92.93000030517578,1056700.0,0.0012929937478585174,10.66709053916582,-0.0,65.88418601874508,63.78984442146148,-0.8947648861656177,-1.5931555064261573,2.129353950443914,0.44706852273199615,24.7037674745828,1.0499954223632812,0.30109121205427414,1.3705005645751953,-0.8127310505468017,3.5537321796971924,0.2788847570141968,2.462116372136194,-2.413843041851564,51.89188520432361,4.933792357534045,1.0916158075609996,6,-0.8800010681152344,-0.595001220703125,4.864999771118164,1.8050003051757812,-3.720001220703125,3,-0.021844385802544886,-1.4571553133514987,92.80999755859376,-1.81633320358116,92.58999633789062,-3.064630454578735,93.4499969482422,-0.021844385802544886
2284,2017-06-02,92.83999633789062,93.29000091552734,92.4000015258789,93.0999984741211,1058900.0,-0.0009685135800020506,1.7812175903298484,-100.0,70.99492188555384,66.08191242703627,-0.47712707270400756,-1.4490695498389385,2.1316510506345594,0.5792493249808501,23.078943441067274,0.8899993896484375,0.5298326262860371,1.1989967346191435,-1.050005506364215,3.447998975602502,0.07449561412745709,2.32349785511083,-2.1916853773064133,47.0268018788946,-3.2211469434342774,1.1245011204916826,6,-0.5049972534179688,-0.9899978637695312,2.6450042724609375,1.8950042724609375,-4.109992980957031,4,-0.01863416410792129,10.66709053916582,92.93000030517578,-1.4571553133514987,92.80999755859376,-1.81633320358116,92.58999633789062,-0.01863416410792129
2285,2017-06-05,92.87999725341795,93.0999984741211,92.22000122070312,92.68000030517578,689900.0,0.000430858650422028,1.7499940395298381,-0.7692127116405452,67.11280847606207,66.69809565781627,-0.2345270137349047,-1.4309068427050846,2.0122712312552977,0.5894309091422798,21.431012321276633,0.8799972534179688,0.819786338597396,1.1554977416992074,-1.1494379996315303,3.460433483029945,0.003029871033831455,2.3079656123645833,-2.1048187434641363,52.29868677789145,5.081565923463671,1.1524678706653702,6,-0.18999862670897016,-1.0299987792968608,2.605003356933608,1.855003356933608,-3.5999984741210795,0,-0.0148578520050201,1.7812175903298484,92.83999633789062,10.66709053916582,92.93000030517578,-1.4571553133514987,92.80999755859376,-0.0148578520050201
2286,2017-06-06,92.29000091552734,92.83000183105469,91.94000244140624,92.83000183105469,1149200.0,-0.006352243274521663,2.2962884471383282,-2.700045777065882,61.578935392465105,66.83927819830829,0.5408999692645438,-0.7859063207620807,2.505369656704133,1.2276465212082144,19.58482787915901,0.9399948120117188,1.0725776432820027,0.5050014495849666,-1.7922129437967413,2.8022158429666746,-0.6436057471058803,1.6536086462758135,-1.3930295581787107,25.17975739612569,-23.404751726607717,1.1486071966908518,6,0.5900001525878906,-0.44000244140625,2.979999542236328,2.4449996948242188,-2.8400039672851562,1,-0.02730527952608308,1.7499940395298381,92.87999725341795,1.7812175903298484,92.83999633789062,10.66709053916582,92.93000030517578,-0.02730527952608308
2287,2017-06-07,93.5,93.87000274658205,92.38999938964844,92.62000274658205,1383200.0,0.013110836195355136,-1.2089536942671746,-1.6296217804715825,75.39935479231845,67.80359222949362,-0.4674263613323717,-1.855552042963268,1.20183075338835,0.08185489748511543,17.499281433022258,1.5800018310547017,1.2619537464541253,1.5655006408691463,-0.7711760650661574,3.90217734680445,0.39716228790149444,2.733838993836798,-2.4861075091523475,80.82887626547081,25.95048367629471,1.1683383529676548,6,-0.5949974060058594,-1.625,1.5149993896484375,1.625,-3.1800003051757812,2,-0.04737968240829715,2.2962884471383282,92.29000091552734,1.7499940395298381,92.87999725341795,1.7812175903298484,92.83999633789062,-0.04737968240829715
2288,2017-06-08,92.0999984741211,93.5,91.56999969482422,93.5,1281100.0,-0.01497327835164608,1.7571402880638252,-1.5909157902950588,61.059586052461924,67.16268715909251,0.8354455929453479,-0.34485486680992494,2.4920301744603535,1.5377763841973717,15.22704322756232,1.9300003051757812,1.3175570655380113,0.08399925231933025,-2.149009868768175,2.3170083734068356,-1.0325053082244153,1.2005038128630758,-0.9147393679293714,23.04339461166419,-35.35775898923779,1.116504560543752,6,0.6200027465820312,-0.22499847412109375,2.522500991821289,2.7050018310546875,-1.8199996948242188,3,-0.030836008522721392,-1.2089536942671746,93.5,2.2962884471383282,92.29000091552734,1.7499940395298381,92.87999725341795,-0.030836008522721392
2289,2017-06-09,91.4000015258789,92.33000183105469,91.0,92.04000091552734,1175400.0,-0.007600401301188664,1.1803286889961728,0.4571419229323001,53.09280428347125,65.39290534280666,1.3830239516585578,0.4158418837200628,3.0744062033761566,2.2786941890833106,12.848931477244033,1.3300018310546875,1.3415392513669673,-0.6409976959228487,-2.8322034944520027,1.5502081026063053,-1.7366005951874257,0.45460520334172827,2.470001220703139,13.937322058498989,-46.07494732420413,1.0956028992645788,6,1.0349998474121094,0.5050010681152344,3.092496871948242,3.2749977111816406,-0.43000030517578125,4,-0.02396063900268286,1.7571402880638252,92.0999984741211,-1.2089536942671746,93.5,2.2962884471383282,92.29000091552734,-0.02396063900268286
2290,2017-06-12,92.66000366210938,92.8000030517578,91.12000274658205,91.12000274658205,1279500.0,0.013785581129051927,-1.1818172810637584,-2.406253725293829,57.02480678808841,64.40111898679561,-0.0009201564487142377,-0.698014719775216,1.700939913895013,1.0660779177545976,10.32413726273058,1.6800003051757528,1.2287782331134736,0.5035041809082088,-1.5517046221449533,2.558712983961371,-0.5241002206183794,1.531108582434797,1.1525990295410224,57.83979350146312,-3.6862919653421997,1.0276044015265824,6,-0.22500228881835938,-0.7550010681152344,1.8324947357177734,2.014995574951172,-1.2600021362304688,0,-0.04241312486352555,1.1803286889961728,91.4000015258789,1.7571402880638252,92.0999984741211,-1.2089536942671746,93.5,-0.04241312486352555
2291,2017-06-13,92.91000366210938,93.13999938964844,91.91000366210938,92.58000183105469,1059900.0,0.002698035723283976,2.1139396982983407,0.21428677588914793,56.091688930568836,63.137676957748326,-0.22434579120687204,-0.8481587674129969,1.3193433441737454,0.8649194743296249,8.05903106775111,1.2299957275390625,1.1114003372299095,0.6625038146972599,-1.35469401124287,2.67970164063739,-0.34609509827281215,1.671102727667332,0.8463469757080162,66.55058655898654,6.750473534208638,1.0085989129700663,6,-0.4750022888183594,-1.0050010681152344,1.567495346069336,1.7649955749511719,-1.650001525878892,1,-0.039070118821800115,-1.1818172810637584,92.66000366210938,1.1803286889961728,91.4000015258789,1.7571402880638252,92.0999984741211,-0.039070118821800115
2292,2017-06-14,93.73999786376952,94.31999969482422,93.02999877929688,93.43000030517578,1561600.0,0.00893331362550187,-1.3243246958553851,0.9393813288943944,52.97157113328075,61.70294197047451,-1.0153177552003427,-1.5388912641322037,0.38112510440988956,0.08381998767004006,7.880654598050324,1.4099960327148438,0.9775184708386178,1.3539981842040874,-0.6742272312294944,3.382223599637669,0.3398854764872965,2.368110891920878,-2.739997863769517,82.53006372383385,25.545534932044063,1.0141127077167924,6,-1.0799980163574077,-1.6099967956542827,-0.23499870300291548,0.9350013732910298,-2.3600006103515625,2,-0.045764892396967016,2.1139396982983407,92.91000366210938,-1.1818172810637584,92.66000366210938,1.1803286889961728,91.4000015258789,-0.045764892396967016
2293,2017-06-15,93.77999877929688,93.86000061035156,92.93000030517578,93.33999633789062,895000.0,0.00042672195902415666,2.0999694827323125,1.4193738924985884,53.09275816571931,59.71381266827068,-1.03042701346088,-1.3769857692282272,0.22662033041150664,0.08529949936139758,7.207945253737785,0.9300003051757812,0.9236970366138735,1.2209991455078182,-0.6493436299986968,3.091341921014333,0.2858277577545607,2.1561705332610757,-2.713598785400393,83.73491068781756,29.699903689227966,0.9351713877532581,6,-1.1199989318847656,-1.6499977111816406,-0.6075000762939453,0.8950004577636719,-2.279998779296875,3,-0.03689485102911405,-1.3243246958553851,93.73999786376952,2.1139396982983407,92.91000366210938,-1.1818172810637584,92.66000366210938,-0.03689485102911405
2294,2017-06-16,93.26000213623048,93.73999786376952,93.08999633789062,93.6999969482422,1718000.0,-0.005544856577468726,1.5000220080111346,-0.9999826605631849,48.83151982657902,57.68255837388367,-0.4968346132622372,-0.6683693781485829,0.6440199347715208,0.6403418504405778,6.294698637223781,0.69000244140625,0.8239606271446718,0.5595024108886832,-1.0414634695445812,2.1604682913219477,-0.2409805293279419,1.3599853511053084,-2.1285301483154484,66.87504470352651,16.37295396649636,0.8004829402166288,6,-0.6000022888183736,-1.1300010681152486,-0.4250030517578267,1.414997100830064,-1.3700027465820455,4,-0.0319537131532609,2.0999694827323125,93.77999877929688,-1.3243246958553851,93.73999786376952,2.1139396982983407,92.91000366210938,-0.0319537131532609
2295,2017-06-19,95.52999877929688,95.70999908447266,92.69000244140624,93.52999877929688,2439200.0,0.024340516738895923,1.559318527139313,-4.545508141006745,65.40882867118896,58.10810207151965,-2.627731387747957,-2.7144599290872833,-1.6823897201808222,-1.5756246018317484,6.224045676499681,3.0199966430664205,0.7897776868054649,2.5989990234375,0.7666603029344827,4.431337743940517,1.6828296631859843,3.5151683836890157,-4.334756237243653,95.26314415758333,42.31453724933742,0.9161693602515114,6,-2.174999237060547,-2.704998016357422,-2.799999237060547,-0.8549995422363281,-3.3799972534179688,0,-0.04773367127459849,1.5000220080111346,93.26000213623048,2.0999694827323125,93.77999877929688,-1.3243246958553851,93.73999786376952,-0.04773367127459849
2296,2017-06-20,96.05999755859376,96.75,95.1999969482422,95.51000213623048,2357800.0,0.005547982686793018,-1.6495647354177971,0.2749977111816406,66.49747726283414,57.11900456824362,-2.868355781569079,-3.038754899414002,-2.273799916132603,-2.040298463132828,6.590898177033906,1.5500030517577983,0.7522239651364657,2.899497985839858,0.7206201072154101,5.078375864464306,1.8100590465276412,3.9889369251520748,-4.6841647548437635,83.00485575549884,27.86389877685056,1.0894389393122208,6,-2.184997558593764,-2.714996337890639,-3.3324985504150533,-1.3849983215332173,-4.029998779296889,1,-0.04851130700760631,1.559318527139313,95.52999877929688,1.5000220080111346,93.26000213623048,2.0999694827323125,93.77999877929688,-0.04851130700760631
2297,2017-06-21,95.77999877929688,96.16999816894531,95.20999908447266,95.80999755859376,1324900.0,-0.002914832254977906,1.55999755859375,-0.054543689051059975,64.23577527630871,57.47191448200437,-2.493104000898768,-2.5857448894774535,-2.0771405950993937,-1.686359488743122,7.721527453232949,0.9599990844726562,0.7557104606779461,2.425499343872076,0.03821422298764787,4.812784464756504,1.231856783429862,3.61914190431429,-4.081715943771869,76.1083299508412,19.707224091350383,1.1936425604422176,6,-1.904998779296875,-2.43499755859375,-3.052499771118164,-1.1049995422363281,-4.94000244140625,2,-0.04719144602916203,-1.6495647354177971,96.05999755859376,1.559318527139313,95.52999877929688,1.5000220080111346,93.26000213623048,-0.04719144602916203
2298,2017-06-22,92.3000030517578,94.97000122070312,92.26000213623048,94.83999633789062,2252300.0,-0.03633321958541602,-1.0687054465825023,84.66988809762059,47.98509646644593,56.90439139122378,1.1379092410267901,0.8612229527127369,1.276392196448299,1.8375527073357176,7.5291993331346045,3.519996643066392,0.75505732523267,-1.0054965972900476,-3.4390022502410176,1.4280090556609224,-2.2222494237655326,0.2112562291854374,-0.29861718636429657,0.8908894111083853,-54.35394946114426,1.216752826475485,6,1.6349983215332173,1.0449981689453267,0.8599967956543111,2.3749961853027486,-1.1399993896484233,3,-0.00996755978246222,1.55999755859375,95.77999877929688,-1.6495647354177971,96.05999755859376,1.559318527139313,95.52999877929688,-0.00996755978246222
2299,2017-06-23,92.91000366210938,93.2699966430664,92.01000213623048,92.25,2817200.0,0.006608890467853179,-1.2105178621622286,-0.2598446482959958,50.10739604592503,56.13579019765008,0.8544861095972607,0.23242292390725083,0.5392515792267716,1.2673183798388976,7.269355060448543,1.2599945068359233,0.5606348417726821,-0.37599601745606037,-2.8159288578127217,2.063936822900601,-1.5959624376343982,0.8439704027222774,3.839996337890625,18.987382520952433,-35.11697210739831,1.219966420178331,6,1.4199981689453125,0.43499755859375,0.24999618530273438,1.7649955749511719,-1.8600006103515767,4,-0.015176015569186796,-1.0687054465825023,92.3000030517578,1.55999755859375,95.77999877929688,-1.6495647354177971,96.05999755859376,-0.015176015569186796
2300,2017-06-26,92.91999816894531,93.76000213623048,92.68000030517578,93.26000213623048,1108700.0,0.00010757191305565961,-1.634151787791138,-0.5151546677764122,52.35249573944005,55.720324287524654,0.9892840576205657,0.1904508945690111,0.40186849568016214,1.3101659288744116,6.955328967386904,1.0800018310547017,0.5636847751329981,-0.3395015716552763,-2.783444043509519,2.1044409001989663,-1.5614728075823905,0.8824696642718379,3.735201873779303,19.198237190578578,-36.971808861699245,1.221971235927121,6,1.4600028991699219,0.595001220703125,0.2050018310546875,1.7550010681152344,-1.9300003051757955,0,-0.011084791213880063,-1.2105178621622286,92.91000366210938,-1.0687054465825023,92.3000030517578,1.55999755859375,95.77999877929688,-0.011084791213880063
2301,2017-06-27,91.62999725341795,92.6999969482422,91.38999938964844,92.62000274658205,895100.0,-0.013882920156562006,1.2782687153357963,2.9117468865701404,43.05862748840718,54.61888610476093,2.3228993569587573,1.4807629743254722,1.5165607101194638,2.6273625361003923,7.3512173583638845,1.529998779296875,0.6730602483392403,-1.581502532958993,-4.116812083855422,0.9538070179374358,-2.8491573084072,-0.31384775751078564,4.93229883117678,5.02087709329541,-46.04592331983835,1.2676547754482141,6,2.440002441406264,2.1700019836425923,1.4950027465820455,3.0450019836425923,-0.769996643066392,1,0.005675044069059609,-1.634151787791138,92.91999816894531,-1.2105178621622286,92.91000366210938,-1.0687054465825023,92.3000030517578,0.005675044069059609
2302,2017-06-28,92.22000122070312,92.79000091552734,91.81999969482422,92.02999877929688,1197100.0,0.006438982701848284,-2.180328688996173,-0.19192059308579773,50.47394521652508,54.32790688818379,1.6702545503931532,0.8899182048060084,0.730955909076755,2.0660258097586848,7.747514375172174,1.1600036621093892,0.6674262814162972,-0.961998748779294,-3.530491427682364,1.6064939301237757,-2.246245088230836,0.32224759067224795,4.1354029960937595,23.184396830606214,-30.128951727200775,1.2842463394515367,6,1.8499984741210938,1.654998779296875,0.904998779296875,2.454998016357422,-1.55999755859375,2,-0.002060317055857852,1.2782687153357963,91.62999725341795,-1.634151787791138,92.91999816894531,-1.2105178621622286,92.91000366210938,-0.002060317055857852
2303,2017-06-29,90.9000015258789,92.0199966430664,90.6999969482422,91.9800033569336,853500.0,-0.014313594419340325,1.275884295128953,-5.684147124959845,48.11746754343533,54.24856774561227,2.8371177535929206,2.1608243296718683,1.8508128070853616,3.4159303221164663,8.211535056211938,1.5200042724609233,0.6227126173784541,-2.1804985046386776,-4.943961353697119,0.5829643444197643,-3.5622299291678985,-0.7987670801094566,5.256786497832039,6.536086226971145,-49.619992593511164,1.3817314245292243,6,2.8249969482421875,2.8249969482421875,2.2249984741210938,3.7749977111816406,0.15999603271485796,3,-0.0006601230690980175,-2.180328688996173,92.22000122070312,1.2782687153357963,91.62999725341795,-1.634151787791138,92.91999816894531,-0.0006601230690980175
2304,2017-06-30,91.11000061035156,91.6999969482422,91.0999984741211,91.26000213623048,748900.0,0.0023102209125140938,-6.058564825203237,0.13889006626260517,43.66310087036375,51.8323757677428,2.5591951968088864,1.9126347293369008,1.4496231955911867,3.215006756647668,8.936763544391399,0.7999954223632955,0.5486609622881815,-1.8839996337890597,-4.784084370806667,1.0160851032285478,-3.3340420022978634,-0.4339572652802559,4.719379948831261,13.398789770644367,-40.78684888635132,1.4500423685088042,6,2.6149978637695312,2.6149978637695312,2.0074996948242188,3.5649986267089844,-0.8000030517577983,4,0.0005488206719661548,1.275884295128953,90.9000015258789,-2.180328688996173,92.22000122070312,1.2782687153357963,91.62999725341795,0.0005488206719661548
2305,2017-07-03,91.5,91.87999725341795,91.2300033569336,91.5999984741211,405400.0,0.004280533278847587,-1.0312570781426509,0.6666497126289994,44.30070348436314,49.36606757013491,1.718099859551316,1.4903600206337018,0.872891564526185,2.833249468872907,9.498246540460208,0.769996643066392,0.4700703681673275,-1.4250003814697294,-4.401174363564621,1.5511736006251624,-2.9130873725171824,0.0630866095777236,4.021617542526386,38.277585319466176,-13.751435958306473,1.4880869910474477,7,1.93499755859375,2.2249984741210938,1.5450000762939453,3.174999237060547,-1.1800003051757812,0,-0.004917999434341014,-6.058564825203237,91.11000061035156,1.275884295128953,90.9000015258789,-2.180328688996173,92.22000122070312,-0.004917999434341014
2306,2017-07-05,89.7699966430664,91.27999877929688,89.55000305175781,91.27999877929688,1453600.0,-0.018907140512935405,1.2913818279195024,15.100251773861295,35.041429888853514,46.12225141597322,2.751372194247949,3.185197747540741,2.3831832970263775,4.55513183414952,10.173015458706903,1.9499969482421875,0.4204882247247781,-3.029003524780279,-6.31556173589604,0.2575546863354816,-4.6722826303381595,-1.3857244192223988,5.462323663802934,6.789930134479941,-39.671511516782964,1.6432791055578804,7,2.4900054931640625,3.3800048828125,3.325002670288086,4.905002593994141,0.6100006103515483,2,0.01359030039350384,-1.0312570781426509,91.5,-6.058564825203237,91.11000061035156,1.275884295128953,90.9000015258789,0.01359030039350384
2307,2017-07-06,89.06999969482422,89.81999969482422,88.94999694824219,89.55999755859375,1336400.0,-0.007797671543037232,-1.3835582078321123,0.3245014374567374,33.09402677465775,44.46768811688565,2.681442206515385,3.727399120932418,2.84564643196272,5.236787424058761,10.99277434799657,0.8700027465820312,-0.03703036939216986,-3.507500457763669,-7.170681611507362,0.1556806959800241,-5.339091034635516,-1.6759098808918225,5.7077352316361925,3.9088846420521337,-36.27467692613553,1.8315905768718435,7,2.2849998474121094,3.779998779296875,4.024999618530273,5.604999542236328,1.3099975585937358,3,0.02009656362030232,1.2913818279195024,89.7699966430664,-1.0312570781426509,91.5,-6.058564825203237,91.11000061035156,0.02009656362030232
2308,2017-07-07,89.26000213623047,89.6500015258789,88.94999694824219,89.44000244140625,1034400.0,0.0021331811166189762,1.3333545261498163,0.3673491630984819,35.29410774731879,42.821767194818285,2.251651926129284,3.4927997927057817,2.5904725109582074,5.030479969692692,12.068818000911447,0.7000045776367188,-0.5989185370340948,-3.1754981994628935,-7.125561838125847,0.7745654392000603,-5.15053001879437,-1.2004663801314166,4.934958992408127,10.580380740598061,-25.143482043676727,1.9750318193314758,7,2.0949974060058594,3.589996337890625,3.819997787475586,5.414997100830078,2.029998779296875,4,0.015684533860330863,-1.3835582078321123,89.06999969482422,1.2913818279195024,89.7699966430664,-1.0312570781426509,91.5,0.015684533860330863
2309,2017-07-10,89.20999908447266,89.55999755859375,88.80999755859375,89.29000091552734,981300.0,-0.0005601955025891225,1.4193738924985233,0.44445386343406945,22.231980579230964,39.47504328812839,1.923937383863887,3.5524573346146724,2.5994922318975,5.070427884698844,12.781512404456358,0.75,-1.1722148631290707,-3.1160011291503906,-7.3013404051393564,1.0693381468385752,-5.208670767144866,-1.0233314911559148,4.460465626126293,13.029366959002623,-14.536801949818408,2.092669637994482,7,1.5900001525878906,3.5699996948242188,2.9825000762939453,5.465000152587891,2.7600021362304688,0,0.020737568580954102,1.3333545261498163,89.26000213623047,-1.3835582078321123,89.06999969482422,1.2913818279195024,89.7699966430664,0.020737568580954102
2310,2017-07-11,88.7300033569336,89.58999633789062,88.66000366210938,89.44999694824219,1165400.0,-0.005380514880227283,-1.1627913166135857,8.99971390425329,17.652259695834275,36.652113533398065,1.9523934756072379,3.924122995314491,3.048845659577637,5.5414670291931145,13.972882165511297,0.92999267578125,-1.3244305787885935,-3.399496841430661,-7.877594370555485,1.0786006876941627,-5.638545605993073,-1.1604480768682492,4.357205295424734,2.6717490565158646,-17.143120150017552,2.239048764562413,7,1.9949989318847656,3.9749984741210938,3.3624954223632812,5.944995880126953,3.709999084472642,1,0.017806763686284865,1.4193738924985233,89.20999908447266,1.3333545261498163,89.26000213623047,-1.3835582078321123,89.06999969482422,0.017806763686284865
2311,2017-07-12,89.27999877929688,89.66999816894531,88.9000015258789,89.30999755859375,884600.0,0.0061985281365404266,1.0533243815104167,0.04166534210721514,21.982736508128724,33.48642367690958,1.155508973561254,3.2551248883795836,2.4987904913538728,4.965663355431985,15.470437916001705,0.9399948120117188,-1.5672899816378276,-2.668001174926758,-7.304358046427154,1.9683556965736386,-4.986179610676956,-0.3498227391765596,3.187401174426597,53.448037726169574,39.07041061232528,2.318178435750201,7,1.0600013732910156,3.4250030517578125,2.989999771118164,5.395000457763672,2.44000244140625,2,0.011648755933546306,-1.1627913166135857,88.7300033569336,1.4193738924985233,89.20999908447266,1.3333545261498163,89.26000213623047,0.011648755933546306
2312,2017-07-13,89.44999694824219,89.76000213623047,89.05000305175781,89.5,992700.0,0.0019041013807084006,1.4911928471999143,1.6668362156663277,32.81056446521508,31.785656668218436,0.6160484647855498,2.895716521530602,2.3516611902433056,4.772020440594119,16.107960551556502,0.7099990844726562,-1.872708127372988,-2.283502960205084,-6.967487567507803,2.400481647097635,-4.62549526385645,0.05848934344628276,2.484367524655312,71.8176710894097,53.431745734668176,2.3419923036513617,7,0.8200035095214844,3.2550048828125,2.9150028228759766,5.225002288818359,1.6300048828125,3,0.01039687352604246,1.0533243815104167,89.27999877929688,-1.1627913166135857,88.7300033569336,1.4193738924985233,89.20999908447266,0.01039687352604246
2313,2017-07-14,90.31999969482422,90.69000244140624,89.25,89.25,937400.0,0.009726135005744485,-1.6915941160951484,-21.398687824229476,34.85376985986005,30.806842111495804,-0.38540960899483423,1.847954158743505,1.4957656224690368,3.8737713662454922,16.5670745402156,1.4400024414062358,-1.926620808464051,-1.2405002593994112,-5.861388225994901,3.3803877071960784,-3.550944242697156,1.0699437238983336,1.1559542645629364,81.77325275485256,60.841799778927786,2.310443983297745,7,-0.049999237060546875,2.3850021362304688,2.0700016021728516,4.354999542236328,1.0800018310546875,4,0.0006642776660370497,1.4911928471999143,89.44999694824219,1.0533243815104167,89.27999877929688,-1.1627913166135857,88.7300033569336,0.0006642776660370497
2314,2017-07-17,90.27999877929688,90.70999908447266,90.05000305175781,90.23999786376952,754200.0,-0.0004428799342615086,-2.1429090446692944,0.03738404386547921,34.615391455435685,29.730696330503864,-0.5314093026625386,1.7425976356192905,1.5374494406644033,3.889956365457195,17.044740258607188,0.6599960327148438,-2.165987968036191,-1.1315010070800753,-5.713668528912706,3.4506665147525553,-3.4225847679963834,1.1595827538362329,0.8017221384713906,79.02432851874043,55.48293522195455,2.2910837609163144,7,-0.30999755859375,2.4250030517578125,2.0175018310546875,4.395000457763672,1.6500015258789062,0,0.01118744073866873,-1.6915941160951484,90.31999969482422,1.4911928471999143,89.44999694824219,1.0533243815104167,89.27999877929688,0.01118744073866873
2315,2017-07-18,90.97000122070312,91.23999786376952,89.87999725341797,90.29000091552734,1243400.0,0.0076429159363755605,1.2295209090284014,16.999618538998348,45.86468825140671,30.933280593009776,-1.457801707700554,0.7309307049834359,0.8571824883876218,3.174160371099049,16.077341307409355,1.3600006103515483,-2.2672047009498755,-0.21349868774413494,-4.3665049377108005,3.9395075622225306,-2.2900018127274677,1.8630044372391978,-2.30999755859375,88.4616638626973,59.99253579090168,2.0765031249833306,7,-1.0200004577636719,1.7350006103515625,1.2000007629394531,3.704998016357422,0.15999603271482954,1,0.010992634787086564,-2.1429090446692944,90.27999877929688,-1.6915941160951484,90.31999969482422,1.4911928471999143,89.44999694824219,0.010992634787086564
2316,2017-07-19,91.4000015258789,91.73999786376952,90.83000183105469,90.95999908447266,1252500.0,0.004726836313133198,-1.5999999999999595,0.6470621234390602,44.757034994726745,32.22917039523966,-1.824093248500688,-0.06965635883545929,0.44630587935114363,2.7178906964787046,14.363217851364565,0.9099960327148295,-2.3162203083810766,0.4495014190673885,-3.0178289600561214,3.9168317981908984,-1.2841637704943736,2.1831666086291506,-2.6883979797363224,87.3607065570381,55.817959507389325,1.7336651895617559,7,-1.2000007629394531,1.3050003051757812,0.7700004577636719,3.2749977111816406,-1.44000244140625,2,0.011378565625437709,1.2295209090284014,90.97000122070312,-2.1429090446692944,90.27999877929688,-1.6915941160951484,90.31999969482422,0.011378565625437709
2317,2017-07-20,91.26000213623048,91.69000244140624,91.08000183105469,91.5199966430664,991400.0,-0.0015317219618293798,1.0333146838920177,-0.5908933277846813,52.710848218697194,34.16436378094838,-1.4983392054931812,-0.3010829112299689,0.6225720543750555,2.8544906583181415,12.556461033799366,0.6100006103515483,-2.4160863255309977,0.5355018615722855,-2.094547983721867,3.165551706866438,-0.7795230610747979,1.850526784219369,-2.4272628173828252,80.72304661288399,44.11620517671055,1.3150249226470787,7,-1.0600013732910298,1.4449996948242045,0.9099998474120952,3.414997100830064,-0.920005798339858,3,0.005040533352015153,-1.5999999999999595,91.4000015258789,1.2295209090284014,90.97000122070312,-2.1429090446692944,90.27999877929688,0.005040533352015153
2318,2017-07-21,91.37999725341795,91.58000183105469,91.08999633789062,91.19000244140624,1356700.0,0.0013148708566579348,-1.512803458596791,-0.7307647162392559,52.0610445172569,37.47870421850682,-1.437116293521271,-0.5202078582056373,0.5422753652180887,2.729364270739424,13.042682185804006,0.4900054931640625,-2.225631033383749,0.7014972686767464,-1.8433289440450977,3.2463234813985906,-0.5709158376841685,1.9739103750376614,-2.4309675927734276,80.64513482694392,39.40472365268673,1.27241310636092,7,-1.1799964904785014,1.325004577636733,1.0150032043457173,3.2950019836425923,-1.0400009155273295,4,-0.003282944094770701,1.0333146838920177,91.26000213623048,-1.5999999999999595,91.4000015258789,1.2295209090284014,90.97000122070312,-0.003282944094770701
2319,2017-07-24,91.5,92.0999984741211,91.2699966430664,91.5500030517578,1083400.0,0.0013132277324243713,-2.2548468166586884,-0.26318114283412186,50.0,41.07289758563635,-1.3389236337289105,-0.7918597872085229,0.45032166874403856,2.6074307724818766,13.682085653911619,0.8300018310546875,-1.917547099726633,0.8920001983642578,-1.4636208616870192,3.247621258415535,-0.2858103316613807,2.0698107283898963,-2.4393316112304717,72.97305656746168,30.062506674242513,1.177810530025642,7,-1.0,1.2050018310546875,0.8950004577636719,3.174999237060547,-1.0999984741210938,0,-0.0010928794985911594,-1.512803458596791,91.37999725341795,1.0333146838920177,91.26000213623048,-1.5999999999999595,91.4000015258789,-0.0010928794985911594
2320,2017-07-25,91.88999938964844,92.08999633789062,91.43000030517578,91.8499984741211,1048800.0,0.004262288411458259,2.0000173397374765,-0.7999694842846338,71.45754021266586,46.57009799725158,-1.3785029129735449,-1.3312336288019537,0.11121242182343849,2.1963528145763433,14.047032710357627,0.6599960327148438,-1.6368127448863703,1.3334995269775334,-0.8478885809217758,3.5148876348768425,0.2428054730278859,2.424193580927181,-2.646971195757814,83.4645953106133,34.49852547589279,1.0906940539496517,7,-1.3149986267089844,0.81500244140625,0.5050010681152344,2.7849998474121094,-1.0999984741210938,1,0.0004353130459575638,-2.2548468166586884,91.5,-1.512803458596791,91.37999725341795,1.0333146838920177,91.26000213623048,0.0004353130459575638
2321,2017-07-26,92.1500015258789,92.4499969482422,91.63999938964844,91.9000015258789,1339000.0,0.00282949328498705,-1.1038780888968525,6.249856952126645,84.22224256727452,52.282506675258176,-1.3282631943291534,-1.634059986126104,-0.1176850723844467,1.911939528291029,14.591002454579177,0.8099975585937642,-1.1769015569830827,1.5675014495849666,-0.679179730693761,3.8141826298636943,0.4441608594456028,2.6908420397243304,-2.7355551151744493,78.1024458700874,22.468789108228115,1.1233405901393638,7,-1.3000030517578125,0.5550003051757812,0.9399986267089844,2.5249977111816406,-1.099998474121108,2,-0.011068955567781535,2.0000173397374765,91.88999938964844,-2.2548468166586884,91.5,-1.512803458596791,91.37999725341795,-0.011068955567781535
2322,2017-07-27,92.02999877929688,93.7699966430664,91.1500015258789,91.52999877929688,2308300.0,-0.0013022544177422324,-3.1587405389040266,2.0,81.26406830977082,57.43920650302605,-0.8982620762271125,-1.6116518203034218,0.03653757727795437,2.01424977287175,15.588154387569823,2.6199951171875,-0.5864512222057243,1.4569988250732422,-0.7619637110069419,3.6759613611534263,0.347517557033143,2.5664800931133414,-2.3727083255894,35.074713968907375,-25.17319330380593,1.1094812680400934,7,-0.2050018310546875,0.38500213623046875,1.5800018310546875,2.645000457763672,-0.30999755859375,3,-0.022492662417484266,-1.1038780888968525,92.1500015258789,2.0000173397374765,91.88999938964844,-2.2548468166586884,91.5,-0.022492662417484266
2323,2017-07-28,90.83999633789062,92.0500030517578,90.37000274658205,91.91000366210938,1498100.0,-0.01293059281963127,1.4888780884779813,-2.1400146484375,64.63193305856561,60.774377792262705,0.41712393409221704,-0.449417163900776,1.2685922276034631,3.1826536693750853,15.713255390798436,1.6800003051757528,-0.08187799559047448,0.26999664306640625,-1.9472658705752366,2.487259156708049,-0.8386346137544223,1.3786278998872348,-0.7714352652472627,13.823365735878504,-50.23288804522459,1.1086312568208219,7,0.9850006103515625,0.975006103515625,2.7700042724609375,3.835002899169922,0.9800033569335938,4,-0.005504183401111029,-3.1587405389040266,92.02999877929688,-1.1038780888968525,92.1500015258789,2.0000173397374765,91.88999938964844,-0.005504183401111029
2324,2017-07-31,91.16000366210938,91.36000061035156,90.4000015258789,90.66999816894531,1358200.0,0.003522758004397497,1.1573027928746549,-0.45794592436255777,72.45836629760794,63.72923090850729,0.2626982282087482,-0.8068541419054327,0.991676459824248,2.8406136690599055,15.845117007691007,0.9599990844726562,0.21902688482714439,0.5875038146972713,-1.632433628033695,2.8074412574282377,-0.5224649066682048,1.6974725360627474,2.6099929809570312,23.235362755921447,-46.57859627346889,1.109968721365483,7,0.9099960327148438,0.054996490478515625,2.4799976348876953,3.514995574951172,0.9199981689453125,0,-0.008995253304927009,1.4888780884779813,90.83999633789062,-3.1587405389040266,92.02999877929688,-1.1038780888968525,92.1500015258789,-0.008995253304927009
2325,2017-08-01,91.0500030517578,91.7699966430664,91.0,91.37000274658205,867800.0,-0.0012066762388394103,-2.6666000617609127,-0.6530532806029291,67.80682498503285,66.29031868520796,0.4305136260781808,-0.77186884358143,1.1285823519873617,2.9240458990657174,16.231763830889616,0.7699966430664062,0.4553019685725559,0.5000030517578011,-1.6892630401322748,2.689269143647877,-0.5946299941872297,1.594636097702832,2.6525936889648563,20.000044878871172,-49.740814760444316,1.094633045945037,8,1.0199966430664205,0.16499710083009234,2.787498474121108,3.6249961853027486,1.0399932861328267,1,-0.0071389511707034,1.1573027928746549,91.16000366210938,1.4888780884779813,90.83999633789062,-3.1587405389040266,92.02999877929688,-0.0071389511707034
2326,2017-08-02,90.98999786376952,91.47000122070312,90.36000061035156,90.91000366210938,955100.0,-0.0006590355406597137,1.134614679235594,-0.24998211858944772,65.84355421317923,67.74950824015042,0.4763353494130058,-0.6490552924589679,1.197619329900192,2.9546285391274125,15.490936010869937,1.1100006103515625,0.7122257287449827,0.3789978027343608,-1.7866177696335512,2.544613375102273,-0.7038099834496023,1.461805588918324,2.6465469726562674,18.47501426318044,-48.8962554811861,1.082807786183956,8,1.0750007629394673,0.22500228881837359,2.957502365112319,3.68500137329103,0.5299987792968892,2,-0.0021980102531885537,-2.6666000617609127,91.0500030517578,1.1573027928746549,91.16000366210938,1.4888780884779813,90.83999633789062,-0.0021980102531885537
2327,2017-08-03,90.86000061035156,91.58000183105469,90.76000213623048,91.06999969482422,922200.0,-0.001428698279700935,-3.0000372169190195,-2.6251788268960317,56.55338052920365,68.24865668592228,0.607511746816229,-0.3985117156257729,1.3214616938323474,3.0544680246077576,14.449206091497253,0.8199996948242045,0.8029041184813934,0.15950050354004475,-1.8823817713080473,2.201382778388137,-0.8614406338840013,1.1804416409640908,2.6454824570312496,29.585756076420488,-34.478133861380506,1.020941137424047,8,1.2049980163574219,0.3549995422363281,3.0749988555908203,3.8149986267089844,1.25,3,0.002091156065704425,1.134614679235594,90.98999786376952,-2.6666000617609127,91.0500030517578,1.1573027928746549,91.16000366210938,0.002091156065704425
2328,2017-08-04,90.66000366210938,91.13999938964844,89.87000274658203,91.0500030517578,1257600.0,-0.002201155039607161,3.4561906036675145,1.8571480472297235,54.43929481808947,68.74191166570999,0.7762702708952247,-0.09302167326546851,1.4683646275159816,3.2237960547395517,13.224372760870445,1.2699966430664062,0.8696181728177379,-0.11049652099609375,-2.037189933952817,1.8161968919606295,-1.0738432274744554,0.8528501854822679,2.719660106992194,41.57912912189402,-19.74171655440974,0.9633467064783647,8,1.1599960327148438,0.5549964904785156,3.3124961853027344,4.014995574951172,1.579994201660142,4,0.011692008777590246,-3.0000372169190195,90.86000061035156,1.134614679235594,90.98999786376952,-2.6666000617609127,91.0500030517578,0.011692008777590246
2329,2017-08-07,91.05999755859376,91.23999786376952,90.25,90.72000122070312,564600.0,0.004412021622844486,1.8285776566758236,-0.8717868461208085,51.127772105136536,66.48304854265118,0.34341174112935846,-0.36608118365795406,1.0181851007758524,2.7715165163353817,11.830213418673017,0.989997863769517,0.8843163850596909,0.19699745178223793,-1.5865661598577105,1.9805610634221864,-0.6947843540377363,1.0887792576022122,2.109086549156629,62.63150709134497,4.547831212752136,0.8917818058199763,8,0.7600021362304545,0.15500259399412641,2.6650009155273295,3.6150016784667827,0.6700057983398295,0,0.008346169081999255,3.4561906036675145,90.66000366210938,-3.0000372169190195,90.86000061035156,1.134614679235594,90.98999786376952,0.008346169081999255
2330,2017-08-08,90.30999755859376,91.19000244140624,90.19000244140624,90.98999786376952,969600.0,-0.008236327916848474,-1.1739353982667156,-2.0000224396372084,37.354957595840965,61.27557243471412,0.9451070353805591,0.5358294308799287,1.7034141946128045,3.4598679428693657,10.301077006214896,1.0,0.876454477206849,-0.6320022583007727,-2.135789658876618,0.8717851422750726,-1.3838959585886954,0.11989144198714996,2.6611416674865325,25.730704537039106,-27.466137451497968,0.7518937002879216,8,1.5100021362304545,0.9050025939941264,3.4150009155273295,4.145000457763658,1.2799987792968608,1,0.01959920629288625,1.8285776566758236,91.05999755859376,3.4561906036675145,90.66000366210938,-3.0000372169190195,90.86000061035156,0.01959920629288625
2331,2017-08-09,90.31999969482422,90.41999816894531,89.4000015258789,90.3000030517578,1068900.0,0.00011075336619259524,8.272966880527138,-0.029406814841431768,38.755973001485515,56.55245073379352,0.7243984760516327,0.6405792954974459,1.6551465739640037,3.4007427055125845,9.004313356511457,1.0199966430664062,0.8732192161318721,-0.6740001678466854,-1.9968436125986528,0.6488432769052821,-1.335421890222662,-0.012578445470708743,2.4650713424861834,42.20174496127558,-7.20285401176303,0.6614217223759824,8,0.4050025939941406,0.8950004577636719,3.259998321533203,3.9899978637695312,1.220001220703125,2,0.019596951384487582,-1.1739353982667156,90.30999755859376,1.8285776566758236,91.05999755859376,3.4561906036675145,90.66000366210938,0.019596951384487582
2332,2017-08-10,90.37999725341795,90.77999877929688,89.80999755859375,90.19000244140624,866300.0,0.0006642776660370497,-1.0420979930774228,9.501335368173331,37.864108233429256,53.578247975445045,0.4534159721776092,0.6891610389399005,1.5496993744346952,3.282530535122092,7.600104248544719,0.970001220703125,0.7024121254516444,-0.6605026245117358,-1.8086731948043706,0.487667945780899,-1.2345879096580603,-0.0864173393654113,2.134268222977923,53.26074336987674,7.485327348821876,0.5740852851463181,8,0.2050018310547017,0.8350028991699361,2.325004577636733,3.7650032043457173,1.5900039672851705,3,0.012613403676612123,8.272966880527138,90.31999969482422,-1.1739353982667156,90.30999755859376,1.8285776566758236,91.05999755859376,0.012613403676612123
2333,2017-08-11,90.37999725341795,91.13999938964844,89.9800033569336,89.9800033569336,615400.0,0.0,-4.800068665598535,2.1052885194554123,35.99999237061979,49.52731753911303,0.4261134891155649,0.7313848531060785,1.4994440212832245,3.2168590382652127,6.864775108221316,1.1599960327148438,0.4360376428402475,-0.6635025024414176,-1.8040349354087226,0.4770299305258874,-1.2337687189250772,-0.09323628595775801,1.8851271069365652,53.26074336987674,10.474318798238968,0.5702662164836546,8,0.2050018310547017,0.8350028991699361,1.7225017547607564,3.465000152587905,1.4200057983398438,4,0.019141440689390832,-1.0420979930774228,90.37999725341795,8.272966880527138,90.31999969482422,-1.1739353982667156,90.30999755859376,0.019141440689390832
2334,2017-08-14,91.29000091552734,91.4499969482422,90.44000244140624,90.83000183105469,652800.0,0.010068640072623758,1.5897588888345264,1.1500152590219375,43.362866214193005,46.811322120130825,-0.5179822014261788,-0.10442629857369923,0.551624712362937,2.2394219123408448,6.09292772978865,1.0699996948242472,0.20162915613808252,0.1960010528564453,-0.8903439984955099,1.2823461042084006,-0.3471714728195394,0.73917357853243,0.7459136180691246,92.19529804947516,52.300802984459324,0.5431725256759796,8,-0.7999992370605469,-0.07500076293945312,0.8124980926513672,2.5249977111816406,0.3899993896484375,0,0.010406363662119222,-4.800068665598535,90.37999725341795,-1.0420979930774228,90.37999725341795,8.272966880527138,90.31999969482422,0.010406363662119222
2335,2017-08-15,91.97000122070312,92.13999938964844,91.12000274658205,91.41000366210938,436800.0,0.00744879283991895,1.266674578684991,1.2173884198829052,48.17813827708854,44.84849812723186,-1.177593283416826,-0.743803026317039,-0.16035879974353406,1.5000479074528101,5.9674459723217375,1.019996643066392,0.13511891956692068,0.8260013580322294,-0.326359529920893,1.9783622459853518,0.2498209140556611,1.4021818020087977,-2.5699996948242188,93.79568242759727,56.30798546487526,0.5761804439765648,8,-1.2000007629394531,-0.7550010681152344,-0.18000221252441406,0.80999755859375,-2.470001220703125,1,-0.0026095233291734132,1.5897588888345264,91.29000091552734,-4.800068665598535,90.37999725341795,-1.0420979930774228,90.37999725341795,-0.0026095233291734132
2336,2017-08-16,92.44000244140624,92.6500015258789,91.9499969482422,91.9499969482422,595600.0,0.005110375279600454,-1.8571295114129311,0.8750136239781509,53.87526464870216,44.550929696065026,-1.5871911346617367,-1.1930640963359025,-0.6385209411821648,0.9683324655299543,6.406901490695685,0.7000045776367045,0.004734260480802277,1.244002532958973,-0.04299314557694345,2.5309982114948895,0.6005046936910219,1.8875003722269241,-2.985200958251937,92.6056763690575,52.548494988182675,0.6434978392679549,8,-1.4150009155273295,-1.1050033569335795,-0.7250003814697124,0.2649993896484517,-3.7000045776367045,2,-0.009195219397082899,1.266674578684991,91.97000122070312,1.5897588888345264,91.29000091552734,-4.800068665598535,90.37999725341795,-0.009195219397082899
2337,2017-08-17,91.72000122070312,92.86000061035156,91.58000183105469,92.33000183105469,1055700.0,-0.007788849001377773,-1.8764037238328732,-1.244885248964666,59.128667485532716,45.071971103558724,-0.8184372603570864,-0.46044097298079123,0.025776766173009946,1.617494959702725,6.736991902821687,1.279998779296875,-0.09722024618714897,0.5010013580322266,-0.8070788781923852,1.8090815942568383,-0.15303876008007933,1.1550414761445325,-2.1373917358398415,60.416650109805104,16.337118563256823,0.654040118112306,8,-0.5900001525878906,-0.3100013732910156,-0.19750022888183594,0.9850006103515625,-3.779998779296875,3,-0.0019624978497617684,-1.8571295114129311,92.44000244140624,1.266674578684991,91.97000122070312,1.5897588888345264,91.29000091552734,-0.0019624978497617684
2338,2017-08-18,91.08000183105469,91.66000366210938,90.5500030517578,91.6500015258789,1226600.0,-0.006977751647739616,2.7626886322786355,0.9344247942566976,49.22177197904142,44.860193311770374,-0.1258280007821213,0.16435786688819576,0.6466204466030234,2.1831730006096848,6.880633861933667,1.1699981689453267,-0.19951816332320504,-0.12399826049804119,-1.4311849927151172,1.1831884717190349,-0.7775916266065792,0.5295951056104968,-1.3007488786621053,26.446275780752902,-19.432574151136375,0.6535933661085389,8,0.049999237060546875,0.4299964904785156,0.4074993133544922,1.625,-2.3700027465820312,4,0.0097716224391311,-1.8764037238328732,91.72000122070312,-1.8571295114129311,92.44000244140624,1.266674578684991,91.97000122070312,0.0097716224391311
2339,2017-08-21,91.4000015258789,91.66000366210938,90.8499984741211,91.12000274658205,562800.0,0.0035133913964757735,1.0250052451887315,-0.4912261915915747,53.27101470976222,46.62864410220606,-0.4386554593838383,-0.17235427562826544,0.33335496413172905,1.7912356157816447,7.13736245720625,0.8100051879882812,-0.2242731476646327,0.2010013580322294,-1.1021771132380849,1.5041798293025437,-0.45058787760292773,0.8525905936673865,-1.4359037140087878,36.796509630882625,-11.8454282924355,0.6515892356351559,8,-0.2700004577636719,0.18499755859375,0.08749961853027344,1.3050003051757812,-3.75,0,0.004376384236335351,2.7626886322786355,91.08000183105469,-1.8764037238328732,91.72000122070312,-1.8571295114129311,92.44000244140624,0.004376384236335351
2340,2017-08-22,91.93000030517578,92.01000213623048,91.29000091552734,91.37999725341795,794600.0,0.005798673637295471,1.0281532741612707,1.9643051771118671,58.075633358590075,48.77527303077324,-0.7986803638810613,-0.7369884121161192,-0.22423197527311345,1.1876589507093342,7.390887625652057,0.7200012207031392,-0.20846453102328155,0.7290000915527344,-0.5787584070361049,2.0367585901415737,0.07512084225831472,1.382879340847154,-1.7921483253967807,59.740203979179576,6.981526602929527,0.6538792492944222,8,-0.595001220703125,-0.345001220703125,-0.592498779296875,0.7750015258789062,-3.5699996948242188,1,-0.0027194604500172526,1.0250052451887315,91.4000015258789,2.7626886322786355,91.08000183105469,-1.8764037238328732,91.72000122070312,-0.0027194604500172526
2341,2017-08-23,91.12999725341795,91.94000244140624,91.12000274658205,91.56999969482422,851200.0,-0.008702306636594104,-2.5652822928416015,-0.8000000000000052,52.08009808888883,50.35482745915764,0.14338207005640413,-0.018255590746321104,0.5302585226469745,1.8994241852490035,7.293755111599085,0.8199996948241903,-0.22158218037330357,-0.020002746582051145,-1.2491248872646281,1.2091193941005258,-0.6345638169233467,0.5945583237592444,-0.8288163558046051,25.10800063413201,-29.318588884660237,0.6145610703412895,8,0.2900047302246236,0.4550018310547017,0.19750404357911577,1.575004577636733,-2.6599960327148295,2,-0.017886506118124812,1.0281532741612707,91.93000030517578,1.0250052451887315,91.4000015258789,2.7626886322786355,91.08000183105469,-0.017886506118124812
2342,2017-08-24,89.95999908447266,91.27999877929688,89.8499984741211,91.13999938964844,967500.0,-0.012838782006014071,-1.0428553522869086,2.6818039950061556,45.30827973495519,51.38908161075046,1.394147739272654,1.0421432243551862,1.6134529989562338,2.981628405091385,6.528311227057908,1.4300003051757812,-0.13071787014457925,-1.08650093078613,-2.3517015818138987,0.17869972024163872,-1.7191012563000072,-0.45390060527225273,2.9000015258789062,5.092612215487611,-48.85402700505396,0.6326003255138809,8,1.3950004577636719,1.625,1.492502212524414,2.7450027465820312,-2.2900009155273438,3,-0.0135615966331607,-2.5652822928416015,91.12999725341795,1.0281532741612707,91.93000030517578,1.0250052451887315,91.4000015258789,-0.0135615966331607
2343,2017-08-25,90.33999633789062,90.97000122070312,90.30999755859376,90.56999969482422,934300.0,0.004224069111663287,-3.551735024072327,0.19491804868586945,45.161283706735894,51.588905776588554,1.1263247229719013,0.6564216790732473,1.147988403726373,2.512920175474548,6.477328928679962,1.0100021362304688,-0.033696281746173895,-0.6815036773681697,-1.9831208045428212,0.6201134498064818,-1.3323122409554884,-0.030695113780851102,2.459804229736335,22.68504782491967,-28.91701102383881,0.6508085635873236,8,1.0150032043457031,1.2450027465820312,1.1125049591064453,2.3650054931640625,-3.2099990844726562,4,-0.0265662385850437,-1.0428553522869086,89.95999908447266,-2.5652822928416015,91.12999725341795,1.0281532741612707,91.93000030517578,-0.0265662385850437
2344,2017-08-28,90.33999633789062,90.91000366210938,90.33000183105469,90.56999969482422,1198400.0,0.0,-3.640156254768517,1.0,50.224206041474595,51.816246639298114,1.0922575036795052,0.6238226422814819,1.0775225212226331,2.433367969584012,6.423591483547483,0.5800018310546875,0.07035849819592954,-0.6405033111572322,-1.9749953173110555,0.693988694996591,-1.3077493142341439,0.026742691919679373,2.400808187866218,22.68504782491967,-30.859845691338478,0.6672460030769126,8,1.0150032043457031,1.2450027465820312,1.1125049591064453,2.3650054931640625,-2.6599960327148438,0,-0.018042919188544504,-3.551735024072327,90.33999633789062,-1.0428553522869086,89.95999908447266,-2.5652822928416015,91.12999725341795,-0.018042919188544504
2345,2017-08-29,90.4000015258789,90.9000015258789,90.04000091552734,90.3000030517578,868600.0,0.0006642150810349801,-1.774183227711807,-0.43476962881884973,50.59348490988493,51.4516044460962,0.8785124912557762,0.5403269956636336,0.8731158897342652,2.3042095392438,6.1303203182820205,0.8600006103515625,0.19180453811431164,-0.5479980468749943,-1.906801668692239,0.8108055749422505,-1.2273998577836238,0.13140376403363518,2.2829868788452217,26.315885537396916,-27.479766321486757,0.6794018109086226,8,0.9549980163574219,1.18499755859375,1.2024993896484375,2.3050003051757812,-2.470001220703125,1,-0.030420353468829875,-3.640156254768517,90.33999633789062,-3.551735024072327,90.33999633789062,-1.0428553522869086,89.95999908447266,-0.030420353468829875
2346,2017-08-30,90.79000091552734,90.8000030517578,89.86000061035156,90.3000030517578,740200.0,0.004314152467539412,2.6862686433199694,4.900053406576085,52.8995985669272,50.75948567736225,0.25685798400525073,0.1418487568174669,0.3231835797853648,1.841672778352546,6.491891182477645,0.9400024414062358,0.22704589023722122,-0.14799880981445312,-1.508443734940002,1.2124461153110957,-0.8282212723772204,0.5322236527483142,1.8363276905847243,65.73442243361627,11.380725011910016,0.680222462562772,8,0.1399993896484375,0.7949981689453125,0.8500003814697266,1.9150009155273438,-2.529998779296875,2,-0.02676506532296108,-1.774183227711807,90.4000015258789,-3.640156254768517,90.33999633789062,-3.551735024072327,90.33999633789062,-0.02676506532296108
2347,2017-08-31,91.0500030517578,91.27999877929688,90.66000366210938,90.79000091552734,1064000.0,0.002863775014964043,-1.3846119987675514,0.5306189178668299,54.57029286220583,51.35376577549163,-0.12089101709197791,-0.10876548867362601,-0.08800112101029356,1.5012866037892394,6.585920955496389,0.6199951171875,0.18832816721733536,0.1025032043456946,-1.258301914129646,1.4633083228210353,-0.5778993548919686,0.7829057635833578,1.520798951714454,83.80309689343449,28.100334840356666,0.680402559237669,8,-0.12000274658201704,0.534996032714858,0.7274971008300923,1.6549987792968892,-2.9900054931640483,3,-0.028336098238108343,2.6862686433199694,90.79000091552734,-1.774183227711807,90.4000015258789,-3.640156254768517,90.33999633789062,-0.028336098238108343
2348,2017-09-01,91.72000122070312,91.76000213623048,90.88999938964844,91.23999786376952,772600.0,0.007358573821952152,2.1071238811459265,1.8461515889552305,53.03244051173947,51.32725753126688,-0.771711883142018,-0.7328533522648826,-0.7923256465501538,0.7535052117544581,6.865425147905765,0.8700027465820455,0.08461159694249432,0.7195014953613281,-0.6762763322080474,2.1152793229307036,0.02161258157664747,1.4173904091460088,0.7963847121821033,97.89469034721675,44.87439894223348,0.6978889137846847,9,-0.7900009155273438,-0.5900001525878906,0.3999977111816406,0.9850006103515625,-3.1100006103515625,4,-0.04415616002896039,-1.3846119987675514,91.0500030517578,2.6862686433199694,90.79000091552734,-1.774183227711807,90.4000015258789,-0.04415616002896039
2349,2017-09-05,91.81999969482422,91.86000061035156,91.22000122070312,91.5999984741211,1068700.0,0.0010902580984541999,3.2666191953613755,0.45833267106412057,48.84791492583316,50.30195548318279,-0.9005732243408175,-0.8147686226155599,-0.9458613729194099,0.5729606496997235,7.213351231916184,0.6399993896484375,-0.0009406881508482456,0.7814998626708984,-0.6616757169125691,2.224675442254366,0.05991207287915756,1.5030876524626393,0.6430584888857283,97.99995422363281,48.066348155013,0.7215877897917365,9,-0.9249992370605469,-0.6899986267089844,0.0,0.8850021362304688,-3.0199966430664062,1,-0.05107822323016864,2.1071238811459265,91.72000122070312,-1.3846119987675514,91.0500030517578,2.6862686433199694,90.79000091552734,-0.05107822323016864
2350,2017-09-06,92.08000183105469,92.23999786376952,91.41000366210938,91.83000183105469,1006700.0,0.00283165037132016,1.912300896801059,1.1363573311138855,47.14285368281605,49.753372771396926,-1.2706862420078977,-0.9859158619738366,-1.257805538146897,0.23422430101852854,7.449086022501908,0.829994201660142,0.025479118635274745,0.9530017852783175,-0.5188717021384122,2.424875272695047,0.21706504156995265,1.6889385289866823,0.33079515846348784,93.27746985904894,46.728128739079196,0.7359367437083636,9,-1.035003662109375,-0.9500007629394531,-0.4375019073486328,0.625,-3.0200042724609375,2,-0.04778455080780608,3.2666191953613755,91.81999969482422,2.1071238811459265,91.72000122070312,-1.3846119987675514,91.0500030517578,-0.04778455080780608
2351,2017-09-07,92.08999633789062,92.36000061035156,91.8499984741211,92.08999633789062,953000.0,0.00010854155774531193,-1.125027815748482,0.0,53.30943971000092,50.642390546402,-1.263002362529022,-0.9027943918226669,-1.2791099213221884,0.12974521524488125,7.054261446155217,0.5100021362304688,0.002629420615193112,0.8744964599609375,-0.6058962909440169,2.354889210865892,0.1343000845084532,1.6146928354134218,-2.2399978637695312,84.11736722585741,37.69779008120966,0.7401963754524777,9,-0.9799957275390625,-0.9599952697753906,-0.4474964141845703,0.6150054931640625,-2.839996337890625,3,-0.04517315884617101,1.912300896801059,92.08000183105469,3.2666191953613755,91.81999969482422,2.1071238811459265,91.72000122070312,-0.04517315884617101
2352,2017-09-08,91.5199966430664,92.0500030517578,91.38999938964844,92.0500030517578,978600.0,-0.006189594065492354,1.4905497416114462,-100.0,53.985462677449185,51.62285487648125,-0.5011468206025853,-0.2561423255844488,-0.7462972355869084,0.589330634257891,7.017294215010877,0.6999969482421875,-0.11567725695608999,0.24749679565429972,-1.1844394367115,1.6794330280200995,-0.4684713205286073,0.9634649118372067,-1.6197981262207009,42.85692042600012,-5.837608713345993,0.7159681161829029,9,-0.40999603271484375,-0.3899955749511719,0.12000274658203125,1.1850051879882812,-1.8899993896484375,4,-0.03562057065572366,-1.125027815748482,92.08999633789062,1.912300896801059,92.08000183105469,3.2666191953613755,91.81999969482422,-0.03562057065572366
2353,2017-09-11,92.11000061035156,92.2300033569336,91.55999755859376,91.70999908447266,668400.0,0.006446721906975261,1.09374515717568,-0.7547107342843773,56.13125191887807,52.27919330730386,-0.9092937393325258,-0.748256920404458,-1.324844983870804,-0.10143283829319216,7.25614953065136,0.7100067138671875,-0.12281953186371197,0.7510005950927763,-0.6628256870453981,2.1648268772309507,0.04408745402369618,1.4579137361618564,-2.160606051635739,78.0701636974475,26.719308748196063,0.7069131410690842,9,-1.0,-0.9799995422363281,-0.470001220703125,0.595001220703125,-2.7399978637695312,0,-0.043969200140279496,1.4905497416114462,91.5199966430664,-1.125027815748482,92.08999633789062,1.912300896801059,92.08000183105469,-0.043969200140279496
2354,2017-09-12,92.23999786376952,92.69000244140624,91.9499969482422,92.12999725341795,695900.0,0.0014113261595543047,-2.148951366794624,0.27500047683533924,52.875673410919966,52.53276980741887,-0.8285651352943546,-0.8468521564987128,-1.4484091703426003,-0.32718741137324514,7.669521422810763,0.7400054931640341,0.029697662097362354,0.8334980010986186,-0.633404874066045,2.300400876263282,0.10004656351628682,1.5669494386809504,-2.242391184020974,65.38434451917283,14.471139900553013,0.7334514375823333,9,-0.9649963378906108,-1.1099967956542827,-0.7224979400634624,0.46500396728517046,-3.089996337890611,1,-0.039353830631903786,1.09374515717568,92.11000061035156,1.4905497416114462,91.5199966430664,-1.125027815748482,92.08999633789062,-0.039353830631903786
2355,2017-09-13,91.7300033569336,92.18000030517578,91.5500030517578,91.68000030517578,1083400.0,-0.005528995215168364,-3.0645304193736114,0.4545706755444583,55.88242333940713,52.86419478213887,-0.12300496143041073,-0.37498527008509086,-0.9503479109352213,0.08502801528315729,7.356962193009559,0.6899948120117188,0.15720704322254164,0.33550338745116903,-1.1158342892497757,1.7868410641521137,-0.3901654508993033,1.0611722258016414,-1.6247008467187385,26.154089932744395,-26.865685846377477,0.7256688383504731,9,-0.05500030517578125,-0.6000022888183594,-0.21250343322753906,0.9749984741210938,-2.4200057983398438,2,-0.03194156980213725,-2.148951366794624,92.23999786376952,1.09374515717568,92.11000061035156,1.4905497416114462,91.5199966430664,-0.03194156980213725
2356,2017-09-14,91.58999633789062,92.01000213623048,91.22000122070312,91.66999816894531,817400.0,-0.0015262947118641623,1.0789230645679004,-1.599938968568813,70.02453778425135,54.58133310681059,0.15915178468637237,-0.3182399953415711,-0.7683753591037856,0.12097836547587804,6.734702936160965,0.790000915527358,0.24687810830732815,0.2379966735839787,-1.131930553723862,1.6079239008918194,-0.44696694006994164,0.922960287237899,-1.3813058304281185,25.169714961905203,-32.511633265688886,0.6849636136539226,9,0.20000457763671875,-0.4599952697753906,-0.07249641418457031,1.1150054931640625,-2.55999755859375,3,-0.027623090735404032,-3.0645304193736114,91.7300033569336,-2.148951366794624,92.23999786376952,1.09374515717568,92.11000061035156,-0.027623090735404032
2357,2017-09-15,91.54000091552734,91.87000274658205,91.37000274658205,91.66000366210938,1672900.0,-0.0005458611678380576,-1.1739173701757766,1.5,66.04285111044484,56.02693428444452,0.31956900142600375,-0.2976835622025078,-0.6535636703635532,0.06301519192379601,6.460211248974448,0.5,0.3392514737399779,0.19700126647948935,-1.1650890163327006,1.5590915492916793,-0.4840438749266127,0.8780464078855914,-1.2320579307070858,21.768668645809754,-38.673094067046144,0.6810451414060958,9,0.41500091552734375,-0.2050018310546875,-0.5699996948242188,1.1650009155273438,-1.2099990844726562,4,-0.02501639603041461,1.0789230645679004,91.58999633789062,-3.0645304193736114,91.7300033569336,-2.148951366794624,92.23999786376952,-0.02501639603041461
2358,2017-09-18,91.97000122070312,92.0,91.3000030517578,91.62999725341795,801500.0,0.004697403330513161,2.499971389879718,-2.8333015449171506,69.54443163730186,58.32654725238549,-0.07961144302164769,-0.6931255388729483,-1.0185399807590017,-0.3868376729228089,6.700630983835102,0.6999969482422017,0.4028916006834038,0.5825016021728544,-0.8013895846763148,1.9663927890220236,-0.10944399125173732,1.2744471955974461,-1.566775857619433,51.02036579542909,-13.610888818435818,0.6919455934245851,9,-0.0149993896484375,-0.6150016784667969,-1.0700016021728516,0.7350006103515625,-2.2600021362304688,0,-0.02544312206400623,-1.1739173701757766,91.54000091552734,1.0789230645679004,91.58999633789062,-3.0645304193736114,91.7300033569336,-0.02544312206400623
2359,2017-09-19,91.8000030517578,92.0,91.58999633789062,91.87000274658205,969200.0,-0.0018484089016959082,1.4849143412017662,-0.20587905306862653,66.35519183153966,60.46125149113255,0.09750566630764013,-0.5181917100330509,-0.7825405622589727,-0.22494866851180007,6.954043299911214,0.410003662109375,0.434866920407714,0.39250335693357385,-1.003655893871155,1.7886626077383028,-0.3055762684687835,1.0905829823359312,-1.3053066055412046,60.4169150195886,-8.686676520319367,0.6980796254023623,9,0.1549987792968892,-0.44500350952147016,-0.9000034332275249,0.9049987792968892,-6.280006408691392,1,-0.0264705906796725,2.499971389879718,91.97000122070312,-1.1739173701757766,91.54000091552734,1.0789230645679004,91.58999633789062,-0.0264705906796725
2360,2017-09-20,91.68000030517578,91.76000213623048,90.9499969482422,91.4499969482422,1055900.0,-0.001307219418221095,3.153798000743061,-3.285776566755956,61.097264449255974,61.32656535104977,0.17299330016869874,-0.44046133127756093,-0.5810961413404954,-0.10553235868619026,7.526397807477974,0.8500061035155966,0.4320942056451571,0.28500061035155966,-1.0958544107712527,1.665855631474372,-0.4054269002098465,0.9754281209129658,-1.0974916191515973,68.86790415799832,-0.6345236703337775,0.6904275105614062,9,0.1399993896484375,-0.3250007629394531,-0.8274993896484375,1.0250015258789062,-5.220001220703125,2,-0.027595972631710874,1.4849143412017662,91.8000030517578,2.499971389879718,91.97000122070312,-1.1739173701757766,91.54000091552734,-0.027595972631710874
2361,2017-09-21,89.5,91.0,89.19000244140625,90.47000122070312,2640900.0,-0.02377836276089884,-1.2767317325963032,-4.217335058215008,36.930818160297335,59.431604849144016,2.1757722650256426,1.6982316553035588,1.6389624860300103,2.0734937334215147,8.777647136678857,2.4899978637695312,0.4021184004891296,-1.813499832153326,-3.4321455166416825,-0.19485414766496945,-2.622822674397497,-1.0041769899091548,3.190002441406236,11.031951171832578,-54.32090850213652,0.8093228422441752,9,1.44000244140625,1.5250015258789062,1.4925003051757812,3.2050018310546875,-3.75,3,-0.002122932306215075,3.153798000743061,91.68000030517578,1.4849143412017662,91.8000030517578,2.499971389879718,91.97000122070312,-0.002122932306215075
2362,2017-09-22,88.73999786376953,89.75,88.30999755859375,89.31999969482422,1360900.0,-0.008491643980228725,1.0,0.5979392795343715,25.249127751874596,56.000257719476956,2.7937542796664303,2.4898014405712843,2.4255371815005446,2.838470940048097,9.21144657840488,1.44000244140625,0.3378960485810154,-2.5125019073486357,-4.413282564422985,-0.6117212502742859,-3.4628922358858176,-1.5621115788114537,3.8800045776367114,11.653117091486513,-47.53517993112412,0.9503903285371749,9,1.7600021362304688,1.845001220703125,2.44000244140625,3.9650039672851562,-3.6899948120117188,4,0.003267984251842604,-1.2767317325963032,89.5,3.153798000743061,91.68000030517578,1.4849143412017662,91.8000030517578,0.003267984251842604
2363,2017-09-25,87.94000244140625,88.69999694824219,87.55000305175781,88.6500015258789,1366200.0,-0.00901504892519156,1.8395264065104977,1.2241324879640103,21.130945285154453,52.47306570550302,3.2855394274113507,3.2683461619946286,3.2153099351090475,3.629259741481306,9.819405784048229,1.1899948120117188,0.19314405002586454,-3.192497634887701,-5.577254988251227,-0.8077402815241754,-4.384876311569457,-2.0001189582059453,4.507599804687487,8.764037238328733,-43.634674826435294,1.192378676681761,9,1.9249992370605469,2.1800003051757812,3.329998016357422,4.7649993896484375,-2.279998779296875,0,0.02717761341024394,1.0,88.73999786376953,-1.2767317325963032,89.5,3.153798000743061,91.68000030517578,0.02717761341024394
2364,2017-09-26,88.70999908447266,88.9000015258789,87.56999969482422,87.69999694824219,1352300.0,0.008755931563448005,-1.094496608815278,-1.4225400543729383,26.69427182427239,49.22993775937694,2.1927445003656487,2.49804926507872,2.4451168286282154,2.848373030307158,10.368303764246372,1.3300018310546875,0.0901361084649892,-2.341001129150385,-4.94145354287366,0.25945128457289,-3.6412273360120224,-1.0407749222887475,3.4437472099609323,27.553355937609208,-18.86173620579326,1.3002262068616355,9,1.0700035095214844,1.410003662109375,2.6100006103515625,3.9950027465820312,-2.8199996948242188,1,0.011272686397479914,1.8395264065104977,87.94000244140625,1.0,88.73999786376953,-1.2767317325963032,89.5,0.011272686397479914
2365,2017-09-27,87.6500015258789,88.58000183105469,87.27999877929688,88.54000091552734,1306100.0,-0.011949020060121773,1.6804152902312413,-0.8811856507255463,23.188408467899748,44.025923390893425,2.92022339422023,3.522036939215468,3.4703523646514043,3.891206128578716,10.762449651770238,1.4300003051757812,-0.11716341167444,-3.2634986877441463,-6.268268347846117,-0.2587290276421754,-4.765883517795132,-1.7611138576931609,4.227520173994137,9.946307128149174,-30.390218839894857,1.502384830050984,9,1.9899978637695312,2.3349990844726562,3.707498550415039,5.055000305175781,-2.3100051879882812,2,-0.024301253231394537,-1.094496608815278,88.70999908447266,1.8395264065104977,87.94000244140625,1.0,88.73999786376953,-0.024301253231394537
2366,2017-09-28,88.36000061035156,88.56999969482422,87.36000061035156,87.47000122070312,1283200.0,0.008100388729177954,-1.1801773317753796,-1.0,31.235156869407575,40.15840180855595,1.9041029912488483,2.7622774823488214,2.7192624754894723,3.170072622310954,11.027967327515276,1.2099990844726562,-0.3162817193867511,-2.431999588012701,-5.646961532516926,0.7829623564915238,-4.039480560264806,-0.8245186157605957,3.1497192558753824,43.72474887875755,3.5539020315362677,1.6074809722521095,9,1.279998779296875,1.625,3.0999984741210938,4.345001220703125,-2.7399978637695312,3,-0.021502959628276863,1.6804152902312413,87.6500015258789,-1.094496608815278,88.70999908447266,1.8395264065104977,87.94000244140625,-0.021502959628276863
2367,2017-09-29,88.47000122070312,89.20999908447266,88.37000274658203,88.43000030517578,1429000.0,0.0012449140967827343,-9.500214582041867,0.044944879729799235,27.07805248340067,35.43991523590027,1.4671085984170844,2.5814304460340765,2.5731153630500785,3.058565469396939,11.563145331192501,0.8499984741210938,-0.51534431350413,-2.1929988861083984,-5.567460238972913,1.1814624667561162,-3.880229562540663,-0.505768209676134,2.7013409585694177,61.65814783629615,25.195655889309023,1.6872306764322607,9,1.1699981689453125,1.5149993896484375,3.032499313354492,4.2350006103515625,-4.0,4,-0.030744898645560403,-1.1801773317753796,88.36000061035156,1.6804152902312413,87.6500015258789,-1.094496608815278,88.70999908447266,-0.030744898645560403
2368,2017-10-02,87.66999816894531,88.51000213623047,87.13999938964844,88.51000213623047,1173900.0,-0.0090426476853106,2.2618958955867794,-20.999618539004388,23.461071890930626,30.67390190916593,1.7802204764758187,3.2279595008370023,3.3230621516729,3.853033405723451,12.915607394734135,1.3700027465820312,-0.8116103993978072,-2.790501785278323,-6.377286968455394,0.7962833978987476,-4.583894376866851,-0.9971091936897949,3.1900365383291813,25.60380953785028,-6.902827150250857,1.7933925915885323,10,1.7800025939941406,2.2450027465820312,3.8000011444091797,5.035003662109375,-3.1899948120117188,0,-0.029884740183735548,-9.500214582041867,88.47000122070312,-1.1801773317753796,88.36000061035156,1.6804152902312413,87.6500015258789,-0.029884740183735548
2369,2017-10-03,87.12999725341797,87.8499984741211,86.98999786376953,87.80999755859375,1542300.0,-0.006159472188954851,1.2631531395874116,0.8095203494972798,23.379592427825386,26.483049462340304,1.7747506303664977,3.5822452869271046,3.8018312554609963,4.377437054430658,14.477233859533609,0.8600006103515625,-1.11978822154515,-3.0960025787353516,-6.914326413643721,0.7223212561730179,-5.005164496189536,-1.1868406612811668,3.3580339220939237,6.306275345384563,-25.888411877937727,1.9091619174541838,10,1.8650016784667969,2.710002899169922,4.340002059936523,5.575004577636719,-1.5199966430664062,1,-0.016871268651978855,2.2618958955867794,87.66999816894531,-9.500214582041867,88.47000122070312,-1.1801773317753796,88.36000061035156,-0.016871268651978855
2370,2017-10-04,87.68000030517578,87.79000091552734,86.41999816894531,87.02999877929688,1602000.0,0.006312441972861738,2.1494216586426735,-0.9558841678914831,28.397801047208688,25.5349364497749,0.6679164582141084,2.8308423971134857,3.1831522386130615,3.8236586107591393,16.44926883182783,1.3700027465820312,-1.5076279992672141,-2.3259994506835966,-6.201153093060896,1.5491541916937024,-4.263576271872239,-0.3884226294949542,2.3882668729270335,45.16135207046386,11.579121186955234,1.9375768211886468,10,0.404998779296875,1.875,3.789999008178711,5.025001525878906,-1.9899978637695312,2,-0.020415156356034858,1.2631531395874116,87.12999725341797,2.2618958955867794,87.66999816894531,-9.500214582041867,88.47000122070312,-0.020415156356034858
2371,2017-10-05,87.93000030517578,88.58000183105469,87.87999725341797,88.08999633789062,1019700.0,0.002851277362338811,-4.3846063558203,-0.24614716480627252,30.486483187288854,26.116864831487597,0.19198045591319612,2.374972398715272,2.857583417382372,3.55948297217995,18.054958810617077,0.9000015258789062,-1.9001393180423634,-1.8679996490478459,-5.718668174405451,1.9826688763097593,-3.7933339117266485,0.05733461363095671,1.627509211644977,54.12192260679098,18.258611559019684,1.9253342626787993,10,-0.11500167846679688,1.625,3.539999008178711,4.775001525878906,-1.6100006103515625,3,-0.029455293509565772,2.1494216586426735,87.68000030517578,1.2631531395874116,87.12999725341797,2.2618958955867794,87.66999816894531,-0.029455293509565772
2372,2017-10-06,88.26000213623047,88.33999633789062,87.63999938964844,87.76000213623047,834700.0,0.003753006140218007,1.121240145192241,-3.125077487959563,29.72678433998243,27.071958059801815,-0.23833224795285446,1.8848549856386114,2.4581579888905196,3.218996513094254,19.737876179225545,0.6999969482421875,-2.2820348828973636,-1.3749980926513672,-5.194618214859446,2.4446220295567116,-3.2848081537554066,0.5348119684526722,0.8582557918877285,85.1852244309753,49.122541246654045,1.9098100611040374,10,-0.4450035095214844,1.2949981689453125,2.99749755859375,4.444999694824219,-1.2300033569335938,4,-0.029911617105714106,-4.3846063558203,87.93000030517578,2.1494216586426735,87.68000030517578,1.2631531395874116,87.12999725341797,-0.029911617105714106
2373,2017-10-09,88.05999755859375,88.44000244140625,87.73999786376953,88.29000091552734,1083900.0,-0.0022660839881695205,1.6414947674502296,-0.4600067138671875,29.629617317214695,27.398107559017628,-0.02180988840319742,1.8613170997870299,2.623346739048543,3.4176256748569926,21.6691802939923,0.7000045776367188,-2.380019051071997,-1.3725025177001982,-5.067021792961498,2.3220167575611015,-3.219762155330855,0.47475711993045877,0.6805040032402445,75.92576894276552,41.16977100998292,1.8472596376306534,10,-0.24499893188476562,1.4950027465820312,3.1975021362304688,4.6450042724609375,-0.23999786376953125,0,-0.04076761795844808,1.121240145192241,88.26000213623047,-4.3846063558203,87.93000030517578,2.1494216586426735,87.68000030517578,-0.04076761795844808
2374,2017-10-10,88.61000061035156,89.12999725341797,88.16000366210938,88.27999877929688,1073400.0,0.00624577636845669,-2.4035336634988624,-1.434769628818788,34.0270704340971,28.602403333039554,-0.656530654945584,1.0808349906895671,2.033884745515337,2.8676750885411195,23.073314837056042,1.0699996948242188,-2.326592199062503,-0.6409996032714815,-4.10420811712018,2.822208910577217,-2.3726038601958237,1.0906046536528606,-2.19000244140625,80.81192550780536,48.290086263932466,1.7316042569243466,10,-0.7950019836425781,0.9449996948242188,2.4200000762939453,3.8050003051757812,-1.279998779296875,1,-0.04660870358842428,1.6414947674502296,88.05999755859375,1.121240145192241,88.26000213623047,-4.3846063558203,87.93000030517578,-0.04660870358842428
2375,2017-10-11,88.80000305175781,89.13999938964844,88.45999908447266,88.62999725341797,907100.0,0.0021442550513204317,-1.6666566936436937,0.515166227400934,45.40685042602401,30.17703595044138,-0.7445474445326425,0.695740371997772,1.8093638403998682,2.671006631379541,24.93934961541498,0.6800003051757812,-2.1487132410896663,-0.304497146606451,-3.5683118187000105,2.9593175254871085,-1.9364044826532307,1.3274101894403287,-2.3258049011230497,77.33357747395834,40.35457649102828,1.631907336046779,10,-0.9850044250488281,0.7549972534179688,2.2124977111816406,3.0149993896484375,-1.6800003051757812,2,-0.03592344968216876,-2.4035336634988624,88.61000061035156,1.6414947674502296,88.05999755859375,1.121240145192241,88.26000213623047,-0.03592344968216876
2376,2017-10-12,89.05999755859375,89.11000061035156,88.37999725341797,88.73999786376953,990700.0,0.002927865967351284,2.476158471235763,1.8822869452048647,52.24718800128157,32.973606563539256,-0.9999619154714168,0.2492663509786155,1.5190947753101796,2.397008308928207,26.573814372790604,0.7300033569335938,-2.0480014225066157,0.08199729919434162,-2.9651257356355387,3.129120334024222,-1.4415642182206057,1.605558816609289,-2.479167358398442,94.66654459635416,52.23331221773239,1.5235615174149424,10,-1.279998779296875,0.49500274658203125,2.0275020599365234,2.1550025939941406,-1.7999954223632812,3,-0.03783960486828375,-1.6666566936436937,88.80000305175781,-2.4035336634988624,88.61000061035156,1.6414947674502296,88.05999755859375,-0.03783960486828375
2377,2017-10-13,89.25,89.69999694824219,88.95999908447266,89.1500015258789,936700.0,0.002133420689589105,-2.0833028689501707,0.3124955296473786,60.06141008813051,37.04031080767258,-1.1931594223106998,-0.127637742846332,1.3045922660101041,2.1870988585088185,28.04974219275489,0.7399978637695312,-1.7879934065592522,0.3864997863769588,-2.4176882671127373,3.190687839866655,-1.0155942403678893,1.7885938131218069,-2.5668030322265736,77.04096130415998,29.0951244665182,1.402094026744846,10,-1.19000244140625,0.30500030517578125,1.8700008392333984,1.9650001525878906,-2.0199966430664062,4,-0.032829135071997584,2.476158471235763,89.05999755859375,-1.6666566936436937,88.80000305175781,-2.4035336634988624,88.61000061035156,-0.032829135071997584
2378,2017-10-16,89.62999725341797,89.66000366210938,88.77999877929688,89.16999816894531,1054300.0,0.004257672307204086,2.384556698308367,4.600061036087586,57.51631216637039,40.833279667510915,-1.4146592091516084,-0.7293235716109621,0.9104528934943517,1.7671675402994254,29.81844862381368,0.8800048828125,-1.639006397651528,0.8834972381591797,-1.545055452491539,3.3120499288098983,-0.33077910716617964,2.097773583484539,-2.7657922868164206,95.45454545454545,43.07321815086546,1.214276345325359,10,-1.5699996948242188,-0.0749969482421875,1.4900035858154297,1.5850028991699219,-2.5999984741210938,0,-0.029008128459157678,-2.0833028689501707,89.25,2.476158471235763,89.05999755859375,-1.6666566936436937,88.80000305175781,-0.029008128459157678
2379,2017-10-17,89.37000274658203,89.58999633789062,88.94999694824219,89.44000244140625,680000.0,-0.002900753261219413,2.459573151871327,-0.15217355248536316,66.16540275116736,45.02967985683965,-0.897931963935477,-0.6964185828993834,1.1400975708124719,1.9849912972638322,31.682738148187,0.6800003051757812,-1.4668342879293732,0.7450027465820312,-1.2436229942603347,2.7336284874243972,-0.24931012383915174,1.7393156170032142,-2.3356502610820513,75.00043348842586,16.53872557557728,0.9943128704211794,10,-0.7000045776367188,0.18499755859375,1.7499980926513672,1.8449974060058594,-2.970001220703125,1,-0.017343661229965557,2.384556698308367,89.62999725341797,-2.0833028689501707,89.25,2.476158471235763,89.05999755859375,-0.017343661229965557
2380,2017-10-18,89.1500015258789,89.5999984741211,88.95999908447266,89.29000091552734,774700.0,-0.002461689761014796,-1.4615158895507496,2.0,58.17804728951678,48.10652031264276,-0.500070168128687,-0.7121913106324627,1.3507452216774425,2.1587193710952874,32.90886874138857,0.6399993896484375,-1.169437440016992,0.6515014648437472,-0.7557772564970264,2.0587801861845207,-0.05213789582664674,1.355140825514141,-1.9557103726143907,58.33367049099789,-1.9098694032168595,0.7036393606703899,10,-0.48000335693359375,0.14999771118164062,2.052499771118164,2.0649986267089844,-2.5900039672851562,2,-0.020415027074294545,2.459573151871327,89.37000274658203,2.384556698308367,89.62999725341797,-2.0833028689501707,89.25,-0.020415027074294545
2381,2017-10-19,89.30999755859375,89.45999908447266,88.97000122070312,89.12999725341797,1058600.0,0.0017946834545863322,1.0416434872446951,-1.2857220708446866,58.60651124396528,51.315378857529744,-0.49587404847954986,-0.9350944773339052,1.1827394885769706,1.9666425441542685,32.6713279884423,0.48999786376953125,-0.8037940173559264,0.8209976196289119,-0.5601368996946121,2.202132138952436,0.1304303599671499,1.511564879290674,-1.9653640576305804,57.608677624268154,-2.3544721969709883,0.6905672596617616,10,-0.5900001525878906,-0.09499740600585938,2.0925045013427734,1.9050025939941406,-2.399993896484375,3,-0.024521272778838976,-1.4615158895507496,89.1500015258789,2.459573151871327,89.37000274658203,2.384556698308367,89.62999725341797,-0.024521272778838976
2382,2017-10-20,89.02999877929688,89.47000122070312,88.80999755859375,89.37999725341797,1057900.0,-0.003135133657496514,1.4905497416113662,-1.9444326707074133,65.59633509136023,55.3116808324348,-0.10634857219383775,-0.6664234674848899,1.4493756179786885,2.209093867213653,31.902610758876847,0.660003662109375,-0.5060648752919263,0.5264987945556641,-0.8717146838104668,1.924712272921795,-0.17260794462740137,1.2256055337387295,-1.5440434714969626,28.408933277847137,-34.41743178161842,0.6991067391830622,10,-0.09999847412109375,0.18000030517578125,2.430002212524414,2.1850013732910156,-1.4099960327148438,4,-0.01988090157626743,1.0416434872446951,89.30999755859375,-1.4615158895507496,89.1500015258789,2.459573151871327,89.37000274658203,-0.01988090157626743
2383,2017-10-23,90.33000183105469,91.5,89.94000244140625,91.41999816894531,1407300.0,0.014601854089434374,1.49599609375,3.1142888283378745,81.25002793966225,60.55867611083092,-1.173941394707711,-1.8742889341639,0.1508405564735682,0.8768055226514235,30.41227007960022,2.470001220703125,-0.19340849976980223,1.7070018768310575,0.11629008105713012,3.297713672604985,0.9116459789440938,2.5023577747180212,-2.711204024828234,56.50568375195698,-12.913656908148283,0.7953558978869639,10,-0.3900032043457031,-1.1200027465820312,1.3149986267089844,0.8849983215332031,-0.8700027465820312,0,-0.034318591954853095,1.4905497416113662,89.02999877929688,1.0416434872446951,89.30999755859375,-1.4615158895507496,89.1500015258789,-0.034318591954853095
2384,2017-10-24,89.70999908447266,90.33999633789062,89.33000183105469,90.1500015258789,1273800.0,-0.006863752175513382,1.4634250730382032,0.4036733208276171,69.55681911728388,63.24200596541535,-0.42632763281210373,-1.2390544059034028,0.7358004477439408,1.4620270307660945,28.883904168167852,1.0099945068359375,0.10625986266782661,1.0369991302490291,-0.6264296268520155,2.7004278873500738,0.2052847516985139,1.8687135087995443,-1.7807051027443208,33.45727542940122,-37.4182263934356,0.8317143785505209,10,0.22999954223632812,-0.5,1.9450016021728516,1.5050010681152344,0.48000335693357954,1,-0.02987404227540169,1.49599609375,90.33000183105469,1.4905497416113662,89.02999877929688,1.0416434872446951,89.30999755859375,-0.02987404227540169
2385,2017-10-25,85.5199966430664,86.69999694824219,81.69999694824219,81.69999694824219,4420400.0,-0.04670608052800074,-1.617801256253807,-8.681769316132613,36.80173946759723,61.52584501722821,3.631352145878253,2.9335986516197607,4.819427535442614,5.59189176734418,28.39970145457148,8.010002136230469,0.3350828728959101,-3.0465030670166016,-5.1893632018535385,-0.9036429321796646,-4.117933134435077,-1.975072999598126,5.980003356933594,38.97957658430556,-32.61000997495255,1.07143006741847,10,1.0800018310546875,1.2100028991699219,6.135004043579102,5.695003509521484,4.740005493164077,2,0.010290048144942832,1.4634250730382032,89.70999908447266,1.49599609375,90.33000183105469,1.4905497416113662,89.02999877929688,0.010290048144942832
2386,2017-10-26,86.45999908447266,87.54000091552734,85.44999694824219,85.93000030517578,2516600.0,0.010991609895981691,-1.8053641102315436,0.13874314702563437,40.759743138640275,59.38121535617374,2.5521393777901125,1.9436040649088397,3.766627559199975,4.606027718865093,27.666309334609107,2.0900039672851562,0.5096224207277089,-2.011500549316409,-4.352237640404937,0.3292365417721186,-3.181869094860673,-0.8411320037721453,4.844000854492194,48.57143524436632,-20.418579850690314,1.1703685455442667,10,0.1399993896484375,0.1399993896484375,5.127500534057617,4.755001068115234,6.6399993896484375,3,0.001156586573906715,-1.617801256253807,85.5199966430664,1.4634250730382032,89.70999908447266,1.49599609375,90.33000183105469,0.001156586573906715
2387,2017-10-27,85.75,86.91999816894531,85.5999984741211,86.27999877929688,1469200.0,-0.0082118793892072,-2.180715139259123,-1.0,38.73171922637195,57.294038362840574,3.032334910587963,2.571206352549524,4.376464559168497,5.246250754796677,27.765742475569226,1.3199996948242188,0.5046396773432207,-2.5854995727539034,-5.223765582047847,0.05276643654003976,-3.904632577400875,-1.2663665681069318,5.361919879150392,41.326548883383964,-25.679632182913238,1.31913300464697,10,0.8499984741210938,0.8499984741210938,5.232501983642578,5.465000152587891,7.75,4,0.013527739499817892,-1.8053641102315436,86.45999908447266,-1.617801256253807,85.5199966430664,1.4634250730382032,89.70999908447266,0.013527739499817892
2388,2017-10-30,85.05000305175781,85.98999786376953,84.94999694824219,85.77999877929688,1567800.0,-0.008163229717110032,-1.236542026940557,1.3773536016583174,32.88461707752937,53.59617328799191,3.368580187938349,3.2304843868320745,4.9867325218324225,5.8940468587418025,27.189556612304788,1.0400009155273438,0.38899957027204835,-3.154496765136713,-6.165721462492371,-0.14327206778105506,-4.660109113814542,-1.648884416458884,5.873678368774421,38.773221529729035,-25.39249052715322,1.5056123486778288,10,1.5499954223632812,1.5499954223632812,5.492496490478516,5.989994049072266,9.89999389648439,0,0.030217514433952708,-2.180715139259123,85.75,-1.8053641102315436,86.45999908447266,-1.617801256253807,85.5199966430664,0.030217514433952708
2389,2017-10-31,85.66000366210938,86.22000122070312,85.27999877929688,85.5199966430664,1581300.0,0.007172258535726783,-2.0322525072294346,-0.19179155954097948,35.48982582121819,51.075259791514284,2.432808393567896,2.6400665082134367,4.281925044071244,5.246039529980493,26.43442115404342,1.1699981689453125,0.1949902601750324,-2.470996475219721,-5.6592104022098795,0.7172174517704377,-4.0651034387148,-0.8768895117246416,5.079204068977063,67.80828807738082,5.088945243285572,1.5941069634950822,10,0.9399948120117188,0.9399948120117188,4.332498550415039,4.999996185302734,8.439994812011719,1,0.04436137356884284,-1.236542026940557,85.05000305175781,-2.180715139259123,85.75,-1.8053641102315436,86.45999908447266,0.04436137356884284
2390,2017-11-01,85.88999938964844,86.66000366210938,85.56999969482422,86.0199966430664,1341200.0,0.00268498386302074,-1.8311914788209067,-0.9285052585690153,35.31047200455926,48.48681098713585,1.8905634979555117,2.3917171355739555,3.9407542485128317,4.95887000475561,25.20766438277024,1.0900039672851562,-0.019524772322213835,-2.151500701904297,-5.489979446193317,1.1869780423847232,-3.8207400740488,-0.48226132975979397,4.668424125781115,36.29347496295773,-21.460070290212975,1.669239372144509,11,0.7099990844726562,0.7099990844726562,4.060003280639648,4.770000457763672,8.260002136230469,2,0.05006407128087642,-2.0322525072294346,85.66000366210938,-1.236542026940557,85.05000305175781,-2.180715139259123,85.75,0.05006407128087642
2391,2017-11-02,85.33999633789062,86.4000015258789,84.69000244140625,86.04000091552734,1261000.0,-0.006403574987382088,1.4084395802775584,5.384764364105875,32.46634169305595,44.80570060954648,2.03187284607057,2.885685310791814,4.396689394930803,5.443928791046119,25.023578887224176,1.7099990844726562,-0.3028885295757391,-2.5720035552978544,-6.122870783691852,0.9788636730961429,-4.347437169494853,-0.7965699411008558,5.041258646195175,29.147764206780934,-25.085159988163475,1.7754336141969962,11,1.2600021362304688,1.2600021362304688,4.472503662109375,5.185001373291016,9.180000305175781,3,0.05765181637528838,-1.8311914788209067,85.88999938964844,-2.0322525072294346,85.66000366210938,-1.236542026940557,85.05000305175781,0.05765181637528838
2392,2017-11-03,85.62000274658203,86.05000305175781,85.41999816894531,85.58000183105469,1300500.0,0.0032810689091520295,-2.499947019306165,-0.05714379134832318,31.855233487025885,39.317390114809115,1.3603449709178221,2.527333568665739,4.061647612057328,5.086694372627534,24.684056438324163,0.7100067138671875,-0.5314393062448914,-2.1599971771240263,-5.849949148570545,1.5299547943224923,-4.0049731628472784,-0.3150211914007741,4.587627076786902,47.20810806624014,-1.7357659767016145,1.8449759857232566,11,0.399993896484375,0.9799957275390625,4.192497253417969,4.904994964599609,8.540000915527344,4,0.08736271300619247,1.4084395802775584,85.33999633789062,-1.8311914788209067,85.88999938964844,-2.0322525072294346,85.66000366210938,0.08736271300619247
2393,2017-11-06,84.47000122070312,85.36000061035156,84.4000015258789,85.3499984741211,1477400.0,-0.013431458642703897,1.1333276819395584,-21.99942780850658,29.480747935624322,34.86449331684693,1.7787431805117393,3.5780394291923443,5.129865613881137,6.151357951433027,24.57908885414729,1.220001220703125,-0.8313945170640835,-3.1304988861083984,-7.101660201684268,0.8406624294674714,-5.116079543896333,-1.1449182283204635,5.567475945163267,3.0973287016875797,-40.792845830304806,1.9855806577879378,11,0.14999771118164062,2.1299972534179688,5.342498779296875,6.054996490478516,9.290000915527358,0,0.10690184265184643,-2.499947019306165,85.62000274658203,1.4084395802775584,85.33999633789062,-1.8311914788209067,85.88999938964844,0.10690184265184643
2394,2017-11-07,84.4800033569336,85.3499984741211,84.06999969482422,84.26000213623047,1874800.0,0.00011841051362515564,-3.2666191953613755,-0.25000216744839304,30.093803090259627,34.119167052698316,1.0603558659215793,3.418006881053614,5.036509980191624,6.063512526104901,25.336810919167274,1.279998779296875,-1.1759084242483056,-2.913996887207034,-7.088446621048163,1.2604528466340952,-5.001221754127599,-0.8267720202864695,5.390724204580309,15.830232976018992,-25.149280910308704,2.0872248669205633,11,1.3249969482421875,2.1199951171875,5.202497482299805,5.974994659423828,8.5,1,0.12393457830573462,1.1333276819395584,84.47000122070312,-2.499947019306165,85.62000274658203,1.4084395802775584,85.33999633789062,0.12393457830573462
2395,2017-11-08,85.61000061035156,85.80999755859375,84.45999908447266,84.93000030517578,1116900.0,0.013375913926561456,1.500010596438184,3.0908933277847135,35.433096882404115,33.527317468672074,-0.06205773137617143,2.146838567332452,3.832636885058889,4.8252072080472885,26.003790987949614,1.3499984741210938,-1.7477933866372553,-1.6244995117187528,-5.816488118479668,2.5674890950421627,-3.7204938150992177,0.47149479166171204,4.097312338896899,66.09440795290081,26.094008593723103,2.0959943033804587,11,-0.11500167846679688,0.9899978637695312,3.8074989318847656,4.769996643066406,8.30999755859375,2,0.09917063197337428,-3.2666191953613755,84.4800033569336,1.1333276819395584,84.47000122070312,-2.499947019306165,85.62000274658203,0.09917063197337428
2396,2017-11-09,85.69000244140625,86.2699966430664,85.22000122070312,85.48999786376953,791100.0,0.0009344916538291947,-1.837833658099038,0.2941242468781205,36.64003095699347,33.294907660963354,-0.2936504275011629,1.8987711322699568,3.6655929111826993,4.62780038490223,26.504406686553416,1.0499954223632812,-2.2487674312020403,-1.3759979248046932,-5.529774623984764,2.7777787743753777,-3.4528862743947286,0.7008904247853422,3.857164187822079,73.63659062692902,30.84104136618913,2.076888349590033,11,-0.3250007629394531,0.9099960327148438,3.1299972534179688,4.404994964599609,8.470001220703125,3,0.09872795942861012,1.500010596438184,85.61000061035156,-3.2666191953613755,84.4800033569336,1.1333276819395584,84.47000122070312,0.09872795942861012
2397,2017-11-10,86.31999969482422,86.54000091552734,85.5,85.72000122070312,767200.0,0.007352050828201895,1.0,2.9999237078008774,33.05156834558356,33.313457801858256,-0.9323353197633821,1.0941061206431328,2.9456975892886987,3.887340406171802,27.657236299972553,1.0400009155273438,-2.167004998537749,-0.5995006561279297,-4.6339120233143944,3.434910711058535,-2.616706339721162,1.4177050274653027,3.070223540784383,91.09307238963639,47.96500241784979,2.017205683593234,11,-0.9549980163574219,0.279998779296875,2.364999771118164,3.7749977111816406,7.910003662109375,4,0.0949953310615439,-1.837833658099038,85.69000244140625,1.500010596438184,85.61000061035156,-3.2666191953613755,84.4800033569336,0.0949953310615439
2398,2017-11-13,87.02999877929688,87.45999908447266,86.37999725341797,86.37999725341797,1145800.0,0.008225197949290886,-2.3230747561533858,1.083338631537454,38.758393449988766,33.676631982832774,-1.488463416417602,0.18902587322926934,2.130597836198149,3.125451376356665,28.44998239568936,1.1399993896484375,-2.175282776912553,0.2404983520507784,-3.5884955647184427,4.0694922688199995,-1.6739986063338392,2.154995310435396,2.206419930564394,87.31562293229868,41.18945312592178,1.914496958384612,11,-1.2649993896484375,-0.43000030517578125,1.6550006866455078,3.0649986267089844,8.950004577636719,0,0.08192582997609588,1.0,86.31999969482422,-1.837833658099038,85.69000244140625,1.500010596438184,85.61000061035156,0.08192582997609588
2399,2017-11-14,87.81999969482422,88.19999694824219,86.58999633789062,86.91000366210938,1370200.0,0.009077340303436543,-1.0774058268483926,1.3999906099980046,63.497663722963566,36.80854217376658,-2.1678163831783337,-0.7621259307148307,1.2392854406838296,2.277887564831147,29.08616316956779,1.6100006103515625,-2.0774636415922316,1.10799942016601,-2.5604574335783212,4.776456273910341,-0.7262290067061627,2.9422278470381826,1.2656905798046694,89.83963982709415,41.04105882804522,1.834228426872166,11,-1.6850013732910156,-1.220001220703125,0.8649997711181641,2.2749977111816406,7.9800033569335795,1,0.06763837920801485,-2.3230747561533858,87.02999877929688,1.0,86.31999969482422,-1.837833658099038,85.69000244140625,0.06763837920801485
2400,2017-11-15,87.33000183105469,88.25,87.16999816894531,87.80999755859375,958700.0,-0.005579570319657057,-1.6999942779759294,-0.5274701320477887,55.39035179356956,39.35565440715698,-1.622719328116645,-0.4379214182874165,1.6118072548760267,2.7067292452625367,29.756311490988917,1.0800018310546875,-1.8490660989696153,0.7090015411376953,-2.791252296131816,4.209255378407207,-1.0411253774970675,2.459128459772458,1.6079745770464626,69.63701189481,19.950071306656007,1.7501269186347588,11,-1.1700019836425781,-0.7300033569335938,1.3549976348876953,2.30999755859375,8.790000915527358,2,0.06469714196055087,-1.0774058268483926,87.81999969482422,-2.3230747561533858,87.02999877929688,1.0,86.31999969482422,0.06469714196055087
2401,2017-11-16,87.12000274658203,87.81999969482422,87.05000305175781,87.55000305175781,799300.0,-0.0024046614000868827,-1.701744053753798,0.8958419429697683,59.04889565265593,42.37717242556032,-1.266901458029423,-0.42204188441610313,1.6991457782820873,2.874327778783723,30.486930501658136,0.7699966430664062,-1.683414965509911,0.6085021972656222,-2.6673884786380455,3.88439287316929,-1.0294431406862117,2.246447535217456,1.6732140723219402,58.90919078480113,7.827440841030224,1.637945337951837,11,-0.9600028991699219,-0.5200042724609375,1.5649967193603516,2.5199966430664062,9.209999084472656,3,0.07805320486666378,-1.6999942779759294,87.33000183105469,-1.0774058268483926,87.81999969482422,-2.3230747561533858,87.02999877929688,0.07805320486666378
2402,2017-11-17,87.26000213623047,87.29000091552734,86.54000091552734,86.80999755859375,668400.0,0.0016069718231721541,1.9411641509716218,-1.0465215308457976,65.76318410126086,46.40855422174216,-1.2849260827735662,-0.7393508937305171,1.4539592428413357,2.6828907879447854,31.19909482586017,0.75,-1.5196210111056843,0.8370014190673771,-2.2421375773890873,3.9161404155238415,-0.7025680791608551,2.3765709172956093,1.3913502852602733,47.05901552395912,-5.34918963915964,1.5395694982282349,11,-1.1000022888183594,-0.660003662109375,1.4074974060058594,2.3799972534179688,9.759994506835938,4,0.07907404718036348,-1.701744053753798,87.12000274658203,-1.6999942779759294,87.33000183105469,-1.0774058268483926,87.81999969482422,0.07907404718036348
2403,2017-11-20,87.2300033569336,87.75,86.80999755859375,87.27999877929688,706100.0,-0.0003437861398403186,-1.1123483776949123,-0.11109980841937507,62.2083951812604,49.976842231853354,-0.9188788197317592,-1.005032651507463,1.357233055481558,2.6818319513672293,32.52621898279819,0.94000244140625,-1.255803133338361,0.9620025634765597,-1.5486612861347595,3.472666413087879,-0.2933293613290999,2.2173344882822192,1.282321955092172,40.351041569068364,-9.691557842594413,1.2553319248056567,11,-0.8750038146972656,-0.6300048828125,1.5774955749511719,2.4099960327148438,9.659996032714844,0,0.08024761814300208,1.9411641509716218,87.26000213623047,-1.701744053753798,87.12000274658203,-1.6999942779759294,87.33000183105469,0.08024761814300208
2404,2017-11-21,87.02999877929688,87.94999694824219,86.94999694824219,87.30999755859375,942200.0,-0.002292841567577697,-3.5454293244555415,5.600488325957577,58.906232491160644,52.584968410604084,-0.3566204995386073,-1.0710129250387581,1.4213849603045219,2.845947506603835,34.49954386617,1.0,-0.9947045272201507,0.8959980010986328,-1.0676439000406504,2.859639902237916,-0.08582294947100877,1.8778189516682744,1.3460799654532138,28.654861176176645,-22.17156121328002,0.9818209505696405,11,-0.2949981689453125,-0.43000030517578125,1.7775001525878906,2.6100006103515625,10.02999877929689,1,0.1028381558447844,-1.1123483776949123,87.2300033569336,1.9411641509716218,87.26000213623047,-1.701744053753798,87.12000274658203,0.1028381558447844
2405,2017-11-22,86.4000015258789,87.02999877929688,85.91000366210938,86.91999816894531,652200.0,-0.00723885168625138,2.027022568638974,1.8571389645776566,58.17904813933528,54.978192541975396,0.4439044530698055,-0.3917951312485286,1.9218490926342042,3.429800803627046,33.091266265473884,1.1199951171875,-0.5849675963471839,0.22200050354004475,-1.723061264695275,2.1670622717753645,-0.7505303805776151,1.1945313876577046,1.8425555829410314,24.019582177077332,-28.328404119794307,0.9725308841176592,11,0.47499847412109375,0.1999969482421875,2.7124977111816406,3.2399978637695312,8.8699951171875,2,0.10879631203551954,-3.5454293244555415,87.02999877929688,-1.1123483776949123,87.2300033569336,1.9411641509716218,87.26000213623047,0.10879631203551954
2406,2017-11-24,86.55999755859375,87.13999938964844,86.45999908447266,86.72000122070312,312600.0,0.0018518059014955845,-2.7777730682829653,0.307701336619863,57.38990447651619,57.68245211207903,0.4696880216729653,-0.5733092742038082,1.636021949590031,3.2517459419737946,32.2122350466428,0.7399978637695312,-0.1559679935395195,0.37699661254882244,-1.5716281955287599,2.3256214206264048,-0.5973157914899616,1.3513090165876065,1.551708347014639,31.862550769299812,-20.26250590541029,0.9743124040387882,11,0.5200042724609375,0.04000091552734375,2.4250011444091797,3.0800018310546875,8.760002136230469,4,0.11044368597072785,2.027022568638974,86.4000015258789,-3.5454293244555415,87.02999877929688,-1.1123483776949123,87.2300033569336,0.11044368597072785
2407,2017-11-27,86.91000366210938,87.48999786376953,86.41000366210938,86.7300033569336,834200.0,0.0040435087036445605,-1.6341331795048335,-1.1249761586877742,71.94247763324002,61.369572576884714,0.23710996225869962,-0.8769148236731183,1.1632692208183073,2.896709896516626,31.177565420750046,1.0799942016601562,0.1631167200779231,0.6690025329589844,-1.2943550239718036,2.6323600898897723,-0.3126762455064096,1.6506813114243784,1.0734680643516867,49.01976917265676,-8.922504220888264,0.9816787784653924,11,0.1699981689453125,-0.31000518798828125,2.0574951171875,2.7299957275390625,8.859992980957031,0,0.10838796193782918,-2.7777730682829653,86.55999755859375,2.027022568638974,86.4000015258789,-3.5454293244555415,87.02999877929688,0.10838796193782918
2408,2017-11-28,87.62000274658203,87.63999938964844,86.41999816894531,87.1500015258789,892200.0,0.008169359734847115,3.7843700445800796,2.6111134658585176,75.0798893371196,62.65648653401316,-0.4250994749404242,-1.459324270802071,0.322380677061858,2.182724617938362,29.822419484649586,1.220001220703125,0.4933752942098977,1.2505016326904297,-0.7210377272302395,3.222040992611099,0.264731952730088,2.2362713126507714,0.2377994843146496,83.82376040630399,19.705507915729115,0.9857696799603354,11,-0.5400009155273438,-1.0200042724609375,1.4499969482421875,2.0199966430664062,7.879997253417969,1,0.10728136957118561,-1.6341331795048335,86.91000366210938,-2.7777730682829653,86.55999755859375,2.027022568638974,86.4000015258789,0.10728136957118561
2409,2017-11-29,89.45999908447266,89.56999969482422,87.2699966430664,87.48999786376953,1411300.0,0.02099972928798377,1.1004570664139794,4.19148107265762,77.61837886710502,65.12626731996154,-2.243975321030547,-3.162163503987273,-1.6243424714584194,0.35019951241845604,28.27066676357999,2.3000030517578125,0.8874492058822199,2.900498199462888,0.5256790622726584,5.275317336653117,1.713088630867773,4.0879077680580025,-7.760002136230469,96.99451558503553,31.757822935782215,1.187409568595116,11,-1.7199974060058594,-3.44000244140625,0.11499977111816406,0.18000030517578125,6.220001220703125,2,0.08305388308980421,3.7843700445800796,87.62000274658203,-1.6341331795048335,86.91000366210938,-2.7777730682829653,86.55999755859375,0.08305388308980421
2410,2017-11-30,90.19000244140624,90.3499984741211,89.36000061035156,89.5199966430664,2154400.0,0.0081601091482717,1.0,0.34010425541802136,79.52757797606648,67.40167646700716,-2.822432720306054,-3.745539788087285,-2.450921772794416,-0.36034766564203835,27.16734562225302,0.9899978637695312,1.1875731279428976,3.4155014038085767,0.5649540445630379,6.2660487630541155,1.9902277241858144,4.840775083431339,-8.332605438232406,95.93918163985688,30.45283939905366,1.4252736796227659,11,-2.0600013732910014,-4.165004730224595,-0.6150035858154155,-0.5500030517577983,5.3299942016601705,3,0.07617246846900527,1.1004570664139794,89.45999908447266,3.7843700445800796,87.62000274658203,-1.6341331795048335,86.91000366210938,0.07617246846900527
2411,2017-12-01,90.26000213623048,90.4499969482422,88.83999633789062,90.37000274658205,1497200.0,0.0007761358568509902,10.926415734147273,-0.16417859460937048,77.90370965929235,68.75062375123288,-2.6822500683909993,-3.613301864537263,-2.548396518381267,-0.4190684725175515,25.541622957771303,1.6100006103515767,1.1335792659835278,3.2395008087158317,0.07797927305958297,6.40102234437208,1.6587400408877073,4.820261576543956,-8.062901074218757,95.29715030309899,31.684630461615328,1.580760767828122,12,-2.0800018310547017,-3.00000381469728,-3.595003128051772,-2.980003356933608,5.4099960327148295,4,0.055506252916704746,1.0,90.19000244140624,1.1004570664139794,89.45999908447266,3.7843700445800796,87.62000274658203,0.055506252916704746
2412,2017-12-04,93.0999984741211,93.29000091552734,90.33000183105469,90.52999877929688,1429900.0,0.03146461633807829,1.0067759263234393,-23.363503953391593,83.02504418658903,71.06358475182495,-5.148103322574258,-6.181090866438751,-5.3589324885855945,-3.233871362849328,24.366339749147734,3.029998779296861,1.2847418751024975,5.7054973602294865,1.6098344430453437,9.80116027741363,3.657665901637415,7.753328818821558,-10.407723658935538,97.23431782467948,35.107343335022534,2.04783145859207,12,-3.4999961853027344,-4.4199981689453125,-6.5,-5.819999694824219,2.5400009155273438,0,0.02384534110728498,10.926415734147273,90.26000213623048,1.0,90.19000244140624,1.1004570664139794,89.45999908447266,0.02384534110728498
2413,2017-12-05,93.5,94.1500015258789,93.12999725341795,93.1999969482422,1731300.0,0.004296471884369435,-3.6363573311136506,0.11673271882560193,82.27274579451083,73.65986400775274,-5.101668622432811,-6.187117762781895,-5.698427995831366,-3.619989146198236,22.89046772309483,1.0500030517578125,1.4538087374454705,5.653998947143549,0.9674890101908602,10.340508884096238,3.3107439786672046,7.997253915619893,-9.959907096787106,90.55231010805345,30.61177293609441,2.343254968476343,12,-3.4699974060058594,-4.3899993896484375,-6.900001525878906,-6.220001220703125,1.739997863769517,1,0.02427803896327707,1.0067759263234393,93.0999984741211,10.926415734147273,90.26000213623048,1.0,90.19000244140624,0.02427803896327707
2414,2017-12-06,94.9499969482422,95.04000091552734,93.52999877929688,93.52999877929688,1499600.0,0.015507988751253476,-1.1267663145678641,4.733279080413272,89.03688220239484,77.0885122369816,-5.9341021437848696,-7.180667719694156,-7.094645422210775,-5.046891039329708,21.346883352647396,1.5400009155273438,1.6233210602183732,6.580496215820332,1.190802112576165,11.9701903190645,3.885649164198256,9.275343267442409,-10.3489131827627,98.5483241801178,38.18881093711046,2.694847051622081,12,-4.224994659423842,-5.3949966430664205,-8.349998474121108,-7.669998168945327,-0.03999328613282671,2,0.005792554707059194,-3.6363573311136506,93.5,1.0067759263234393,93.0999984741211,10.926415734147273,90.26000213623048,0.005792554707059194
2415,2017-12-07,94.0999984741211,94.9000015258789,93.4499969482422,94.58000183105469,1323900.0,-0.008952064259511783,1.5892875389131973,-0.33803096893435153,83.55769146123522,79.9960441241726,-4.332615876041686,-5.967989595559317,-6.16546354786081,-4.189523115798295,20.108937721264013,1.5,1.845582605458759,5.305997848510742,-0.490581401514504,11.102577098535988,2.407708223498119,8.204287473523365,-8.246244650635845,84.83868149393278,23.2920814039499,2.898289625012622,12,-3.3749961853027344,-4.5449981689453125,-7.5,-6.904998779296875,1.8000030517578125,3,0.016790667977419904,-1.1267663145678641,94.9499969482422,-3.6363573311136506,93.5,1.0067759263234393,93.0999984741211,0.016790667977419904
2416,2017-12-08,94.1500015258789,94.18000030517578,92.77999877929688,93.95999908447266,1036500.0,0.0005313820676795533,10.20001220703125,-0.3958356512755305,83.41416596120024,81.27067616061262,-3.567963034576792,-5.640905913042275,-6.156958463845157,-4.2386570155566545,19.025804003600655,1.4000015258789062,2.1467554488620664,4.933000946044928,-1.1380682210324835,11.004070113122339,1.897466362506222,7.968535529583633,-7.1938980513486115,81.10404325592168,16.99266542247628,3.035534583538705,12,-3.420001983642578,-4.595001220703125,-7.5500030517578125,-6.9550018310546875,1.1699981689453125,4,0.014551195910612158,1.5892875389131973,94.0999984741211,-1.1267663145678641,94.9499969482422,-3.6363573311136506,93.5,0.014551195910612158
2417,2017-12-11,94.5199966430664,94.5500030517578,93.0,94.02999877929688,721600.0,0.0039298471714395156,4.636265275832174,2.578902987471892,84.22534020671722,82.28683736834569,-3.0675442513606868,-5.6550151246081555,-6.466485949653446,-4.603387262309852,18.177550397518104,1.5500030517577983,2.5548151093140774,4.892996215820318,-1.4555152478500446,11.241507679490681,1.718740483985144,8.067251947655492,-6.59382547561647,76.99098314445536,9.466194405638433,3.174255731835181,12,-3.3649978637695312,-4.964996337890625,-7.9199981689453125,-7.3249969482421875,1.8300018310546875,0,0.012166753774035977,10.20001220703125,94.1500015258789,1.5892875389131973,94.0999984741211,-1.1267663145678641,94.9499969482422,0.012166753774035977
2418,2017-12-12,94.16000366210938,95.06999969482422,93.63999938964844,94.25,1175800.0,-0.0038086436070926544,-1.5309630549854165,-0.18366679641884,82.97879998814292,82.88243971512767,-1.8799936284034828,-4.989274608194037,-6.023171340376834,-4.242085282418415,18.132438107419922,1.4300003051757812,3.0031288487115404,4.176502990722653,-2.3560703211638128,10.70907630260912,0.9102163347794203,7.4427896466658865,-5.380172924890147,60.26219786443671,-11.676257865082228,3.2662866559432358,12,-2.205005645751953,-4.590003967285156,-7.850006103515625,-6.965003967285156,2.599998474121108,1,0.01571788094709503,4.636265275832174,94.5199966430664,10.20001220703125,94.1500015258789,1.5892875389131973,94.0999984741211,0.01571788094709503
2419,2017-12-13,93.76000213623048,94.01000213623048,92.73999786376952,93.33000183105469,1201200.0,-0.004248104400189745,1.7311910875575058,-4.7779755849442065,84.78265572493764,83.46633724278003,-0.9005993725970995,-4.344174002625863,-5.525369820469891,-3.845003559450433,18.410333085474402,1.420005798339858,3.376254787927209,3.479501342773446,-3.177841057997668,10.13684374354456,0.15083014238788905,6.808172543159003,-4.0995477449465625,43.77697299916925,-32.809185348017486,3.328671200385554,12,-1.805004119873061,-4.190002441406264,-8.150003433227553,-6.565002441406264,2.970001220703111,2,0.01578493700745276,-1.5309630549854165,94.16000366210938,4.636265275832174,94.5199966430664,10.20001220703125,94.1500015258789,0.01578493700745276
2420,2017-12-14,92.9800033569336,94.0,92.97000122070312,93.73999786376952,1244800.0,-0.008319099418999332,-1.6410266442349075,-1.7674278313016953,78.66076750419779,83.55045478110284,0.3540084125825729,-3.2877529976524897,-4.672349232079313,-3.078717058586477,18.741456908775106,1.029998779296875,3.6829357759036583,2.4170024871826143,-4.192507907077498,9.026512881442727,-0.8877527099474491,5.721757684312678,-2.562212623154025,10.300656847786058,-68.97085681580509,3.3047551971300595,12,-0.2800025939941406,-3.2150039672851562,-6.777503967285156,-5.785003662109375,2.9799957275390625,3,0.020757154608468387,1.7311910875575058,93.76000213623048,-1.5309630549854165,94.16000366210938,4.636265275832174,94.5199966430664,0.020757154608468387
2421,2017-12-15,93.91999816894531,93.98999786376952,93.12999725341795,93.5,1447200.0,0.010109644849153776,2.071444141689529,-0.5526331640131008,79.72861565381243,83.18418494412767,-0.01365415193842523,-3.8917191670919635,-5.534953341911489,-4.031248827592393,19.020979987842036,1.0099945068359233,3.869838104809176,3.0169975280761747,-3.5462162105486357,9.580211266700985,-0.2646093412362376,6.298604397388587,-2.8508981806194953,50.643750122790884,-31.113747739131448,3.2816068693124056,12,-0.0149993896484375,-3.7749977111816406,-7.872499465942383,-6.724998474121094,1.7700042724609233,4,0.021081807874100633,-1.6410266442349075,92.9800033569336,1.7311910875575058,93.76000213623048,-1.5309630549854165,94.16000366210938,0.021081807874100633
2422,2017-12-18,94.16000366210938,95.1999969482422,94.06999969482422,94.31999969482422,1342200.0,0.0025554248066779195,-5.646965107146948,-0.38094459582198004,78.8869695558432,82.80798758427572,-0.09776656793738425,-3.7822048041069536,-5.703822192458631,-4.280606833478117,19.230885539604408,1.2799987792968892,3.9983199675761796,2.9120029449462947,-3.5698106214848337,9.393816511377423,-0.3289038382692695,6.152909728161859,-2.5307777148737785,57.72383442346868,-22.790286133130728,3.2409067832155607,12,-0.19000625610351562,-3.8100051879882812,-8.17750358581543,-6.965003967285156,1.4899978637695312,0,0.012319413632113418,2.071444141689529,93.91999816894531,-1.6410266442349075,92.9800033569336,1.7311910875575058,93.76000213623048,0.012319413632113418
2423,2017-12-19,94.2300033569336,94.79000091552734,93.4499969482422,94.25,1787600.0,0.0007434121930942617,1.4363742292566621,0.12498211816317772,74.9738762806214,81.24543137074535,-0.05959228708653086,-3.4792776560233136,-5.693957426833379,-4.340645998807858,19.660384194303322,1.340003967285142,4.188447792870448,2.632002639770505,-3.6902903441521175,8.954295623693127,-0.5291438521907992,5.793149131731809,-2.0294540495369375,60.56935153223718,-17.12232717402307,3.161146491961309,12,-0.2600059509277344,-3.6750030517578125,-8.247503280639648,-7.035003662109375,22.839996337890625,1,0.022498090222465406,-5.646965107146948,94.16000366210938,2.071444141689529,93.91999816894531,-1.6410266442349075,92.9800033569336,0.022498090222465406
2424,2017-12-20,95.9800033569336,96.16000366210938,94.3000030517578,94.33999633789062,2447800.0,0.018571579514554237,-1.1627994659403738,-82.01411674933232,77.3888809892098,80.56000798496474,-1.8418064685413356,-4.7688899943009915,-7.359842136308259,-6.075517787960962,20.50277995250143,1.9300003051757812,4.096219151631914,3.934502410888669,-2.2926752392910714,10.16168006106841,0.8209135857987917,7.048091235978546,-3.2995424270016542,94.35736152300775,18.1900782507265,3.113588825089872,12,-1.5300025939941406,-4.944999694824219,-9.797504425048828,-8.785003662109375,23.019996643066406,2,0.008126680058513802,1.4363742292566621,94.2300033569336,-5.646965107146948,94.16000366210938,2.071444141689529,93.91999816894531,0.008126680058513802
2425,2017-12-21,95.8000030517578,96.44000244140624,95.7300033569336,95.9800033569336,1576500.0,-0.001875393820381599,-3.4374985098823707,-0.10975581389940343,75.9363701890276,79.72914178805667,-1.5592752901624323,-4.0565381846529505,-7.102209168520432,-5.879525984242235,20.806001455612066,0.709999084472642,3.999995676695278,3.284502029418931,-2.555485227004553,9.124489285842415,0.3645084012071891,6.204495657630673,-2.4932244300339192,80.66470131312968,6.631474441917931,2.919993628211745,12,-1.2100028991699219,-4.624999999999986,-9.43250465393065,-8.60500335693358,23.549995422363295,3,0.009707727302193714,-1.1627994659403738,95.9800033569336,1.4363742292566621,94.2300033569336,-5.646965107146948,94.16000366210938,0.009707727302193714
2426,2017-12-22,96.12000274658205,96.4000015258789,95.66999816894531,96.23999786376952,867000.0,0.0033402889836169347,2.3181786655569425,0.6666384096975811,68.5049544386122,77.98243225826722,-1.7549999770028393,-3.819427920803662,-7.34763884138853,-6.18055293729671,21.203981599361175,0.7300033569335938,3.6788034678559995,3.12650146484377,-2.2037620657366546,8.456764995424194,0.46136969955355767,5.791633230133982,-2.186579360921698,89.29768873148238,17.447451839589334,2.6651317652902113,12,-1.530002593994169,-4.944999694824233,-9.740003585815444,-8.925003051757827,23.97999572753905,4,-0.0016646239860316214,-3.4374985098823707,95.8000030517578,-1.1627994659403738,95.9800033569336,1.4363742292566621,94.2300033569336,-0.0016646239860316214
2427,2017-12-26,96.33000183105469,96.97000122070312,96.0500030517578,96.33000183105469,791000.0,0.0021847594514359248,-2.2857220708445705,-0.0,67.75412055038939,76.29080120962794,-1.8788280647094098,-3.4651814215444006,-7.485215507596749,-6.368089845067487,22.022752478148544,0.9199981689453267,3.4583406893526956,2.8655006408691435,-1.828102924863586,7.559104206601873,0.5186988580027787,5.212302423735508,-1.8952626342451566,81.81822122616352,11.824179598178446,2.346801782866365,12,-1.4750022888183594,-4.8899993896484375,-9.950002670288086,-9.135002136230469,22.37999725341797,1,-0.006643822043841507,2.3181786655569425,96.12000274658205,-3.4374985098823707,95.8000030517578,-1.1627994659403738,95.9800033569336,-0.006643822043841507
2428,2017-12-27,97.0199966430664,97.04000091552734,96.33000183105469,96.6500015258789,647100.0,0.007162823615656455,2.463379233345739,100.0,64.35509250000246,74.02107196241292,-2.369664723203684,-3.5993869483700394,-8.105527229439659,-7.028188772735362,23.03028763806172,0.7099990844726562,3.255387823536239,3.085495758056638,-0.9851303453102105,7.156121861423486,1.0501827063732208,5.120808809740055,-2.0782050414781565,99.26991649426265,31.529238494376443,2.035313051683422,12,-2.014995574951172,-5.544994354248047,-10.639997482299805,-9.824996948242188,21.31000518798828,2,-0.014120749995773285,-2.2857220708445705,96.33000183105469,2.3181786655569425,96.12000274658205,-3.4374985098823707,95.8000030517578,-0.014120749995773285
2429,2017-12-28,96.88999938964844,97.23999786376952,96.5199966430664,97.08000183105469,902100.0,-0.001339901648278019,1.8235646111959847,-0.5135268888155724,71.49467175294322,73.2248391011624,-1.9545250745977967,-3.0400786037174043,-7.897539068530904,-6.875134815771105,25.009689061945206,0.7200012207031108,2.994976061510968,2.58399848937988,-1.1055613180503059,6.273558296810066,0.739218585664787,4.428778393094973,-1.5285659252723747,77.70709922588428,11.628158784714898,1.8447799037150903,12,-1.7050018310547017,-5.314998626708984,-10.412500381469727,-9.694999694824219,21.459999084472656,3,0.20827743247288932,2.463379233345739,97.0199966430664,-2.2857220708445705,96.33000183105469,2.3181786655569425,96.12000274658205,0.20827743247288932
2430,2017-12-29,97.05999755859376,97.83999633789062,96.70999908447266,97.08999633789062,1075800.0,0.0017545481475509384,-2.0959010054137663,0.15788628332790464,72.01214705274684,72.36745370104401,-1.659418690877203,-2.813240900427928,-7.978870550851909,-7.008878312360892,26.687243895144952,1.1299972534179688,2.774034599191083,2.4104969024658374,-0.9280895492834986,5.749083354215173,0.7412036765911694,4.079790128340505,-1.3228512143390105,64.05532546251112,-0.11795784535684106,1.6692932258746653,12,-1.415000915527358,-5.184997558593764,-10.392498016357436,-9.864997863769545,20.940002441406236,4,0.22604577573949935,1.8235646111959847,96.88999938964844,2.463379233345739,97.0199966430664,-2.2857220708445705,96.33000183105469,0.22604577573949935
2431,2018-01-02,95.2699966430664,97.37000274658205,95.20999908447266,97.37000274658205,1763900.0,-0.018442210597076958,1.057140365919216,70.00305188202753,54.66999713065766,69.67667898713451,0.3824351401714807,-0.6626326224052264,-6.124332740206114,-5.192823133480587,28.361983757406335,2.160003662109389,2.5260334768433665,0.36999626159668253,-2.2580537808159136,2.9980463040092786,-0.9440287596096084,1.6840212828029735,2.5699996948242188,2.281278374560149,-57.78093364001984,1.314025021206296,1,0.375,-3.1449966430664062,-8.53249740600586,-8.074996948242188,21.660003662109375,1,0.2527553550911896,-2.0959010054137663,97.05999755859376,1.8235646111959847,96.88999938964844,2.463379233345739,97.0199966430664,0.2527553550911896
2432,2018-01-03,95.31999969482422,95.61000061035156,94.79000091552734,95.18000030517578,1202300.0,0.0005248562351183317,1.2777730682829653,-0.06666618226207212,57.51293390982083,67.73657427926778,0.5747195742631703,-0.5668540660505528,-6.0988606674875285,-5.217174638492438,28.46459063224077,0.8199996948242188,2.4011586021980236,0.3089992523193388,-2.1829475941413676,2.800946098780045,-0.9369741709110144,1.554972675549692,2.5199966430664062,17.37703523784986,-40.897644277135335,1.2459734232303565,1,0.75,-3.1949996948242188,-8.479999542236328,-8.380001068115234,21.389999389648438,2,0.25996641689710787,1.057140365919216,95.2699966430664,-2.0959010054137663,97.05999755859376,1.8235646111959847,96.88999938964844,0.25996641689710787
2433,2018-01-04,95.7699966430664,96.4800033569336,95.36000061035156,95.36000061035156,1256500.0,0.004720907990798384,-4.46348089841642,2.928555858310627,62.934345874229486,66.13051482204774,0.409172228057173,-0.8833592128976449,-6.508506749642805,-5.638642910118421,28.362737880386224,1.160003662109375,2.187436454967738,0.6454963684082031,-1.762029302385514,3.0530220392019203,-0.5582664669886555,1.8492592038050617,1.9479998779296892,32.13105568465789,-26.821765106086154,1.203762835396861,1,0.5450019836425781,-3.6399993896484375,-8.929996490478516,-8.914997100830078,20.97000122070311,3,0.2395322464811538,1.2777730682829653,95.31999969482422,1.057140365919216,95.2699966430664,-2.0959010054137663,97.05999755859376,0.2395322464811538
2434,2018-01-05,95.5,96.0,95.16000366210938,95.93000030517578,1036200.0,-0.0028192195106018225,1.9473571495495978,-1.0487913805616034,67.35538015155817,65.17707148455113,0.6748920984401536,-0.6008509607210328,-6.180477077997921,-5.355928142794937,27.83794749426053,0.839996337890625,1.9811782584612843,0.34799957275390625,-2.0636946462646364,2.759693791772449,-0.8578475367553722,1.5538466822631847,2.1008766967773482,23.278693445464757,-40.10041499890167,1.2058471095092715,1,0.8149986267089844,-2.9450035095214844,-8.65999984741211,-8.650001525878906,20.4499969482422,4,0.2390576107963842,-4.46348089841642,95.7699966430664,1.2777730682829653,95.31999969482422,1.057140365919216,95.2699966430664,0.2390576107963842
2435,2018-01-08,95.68000030517578,95.98999786376952,95.1999969482422,95.62000274658205,1043800.0,0.0018848199494845286,1.3235571313167716,-0.139529107006585,63.53849386185134,64.6252425315777,0.5320276653032039,-0.6918856405829388,-6.164079251877709,-5.532892179814809,27.347056506848567,0.7900009155273153,1.8886375318931243,0.4489997863769588,-1.920745181075219,2.8187447538291366,-0.7358726973491372,1.6338722701030548,1.8084413603515657,34.49607589172163,-29.23429529558379,1.18487248372609,1,0.6349983215332031,-2.3400039672851562,-8.80000114440918,-8.830001831054688,19.230003356933594,0,0.2369355988361026,1.9473571495495978,95.5,-4.46348089841642,95.7699966430664,1.2777730682829653,95.31999969482422,0.2369355988361026
2436,2018-01-09,95.5199966430664,95.9800033569336,95.23999786376952,95.7699966430664,897500.0,-0.0016722790718962655,1.2089273514006345,-4.166836215667314,60.591861254145876,63.82943594310621,0.6682427879803896,-0.44689544367405176,-5.835791135528439,-5.37825641763574,27.349449941920263,0.7400054931640767,1.5958595676083576,0.22049636840820597,-2.096291283184783,2.537284020001195,-0.9378974573882886,1.3788901942047005,1.8605073924609457,43.19495106359926,-20.415523608629357,1.1583938257964923,1,0.7950019836425781,-2.1800003051757812,-8.442497253417969,-8.669998168945312,19.990005493164077,1,0.23534342699922361,1.3235571313167716,95.68000030517578,1.9473571495495978,95.5,-4.46348089841642,95.7699966430664,0.23534342699922361
2437,2018-01-10,95.66999816894531,95.8000030517578,94.61000061035156,95.37000274658205,1007100.0,0.0015703677884268963,3.2499693464668344,-1.1999816894530682,61.076896170860984,63.465191906534926,0.46351806901958525,-0.5336866861218255,-5.789406620968805,-5.521311721298673,26.985120900448933,1.1900024414062358,1.3247313214843075,0.31299781799316406,-1.9792851837211742,2.6052808197075024,-0.8331436828640051,1.4591393188503332,1.6068857417820368,56.68427816650007,-7.008873295937967,1.1461415008571687,1,0.5550003051757812,-1.5849990844726562,-7.94999885559082,-8.939998626708984,19.450004577636733,2,0.22222224880455266,1.2089273514006345,95.5199966430664,1.3235571313167716,95.68000030517578,1.9473571495495978,95.5,0.22222224880455266
2438,2018-01-11,95.63999938964844,96.16000366210938,95.37999725341795,95.61000061035156,950900.0,-0.00031356517059710765,-2.1836639367233186,0.09999745682968862,46.44346656068497,60.68172466295067,0.30975197114393893,-0.40804603245115345,-5.536754888554114,-5.474251676367359,26.45190982561094,0.7800064086914205,1.1764269534461391,0.20899925231933025,-2.015123731542701,2.4331222361813616,-0.9030622396116854,1.321060744250346,1.47687152305636,66.4514033136118,6.3628977539091665,1.1120614919310174,1,0.5849990844726562,-0.3500022888183594,-6.499998092651367,-8.145000457763672,20.419998168945327,3,0.22030530980016638,3.2499693464668344,95.66999816894531,1.2089273514006345,95.5199966430664,1.3235571313167716,95.68000030517578,0.22030530980016638
2439,2018-01-12,95.23999786376952,95.7699966430664,95.18000030517578,95.7699966430664,853200.0,-0.00418236646206227,1.22640640294812,-17.667344862665782,44.39993957510318,57.61370160987916,0.5040983446580753,0.11438255303362155,-4.933822992215923,-5.0644511475932035,26.52972316304694,0.589996337890625,1.0056992480981535,-0.2650020599365348,-2.349110485039702,1.8191063651666326,-1.3070562724881114,0.7770521526150418,1.7264608307940819,40.64490406670448,-16.145172925543896,1.042054212551583,1,0.7500038146972798,0.049999237060561086,-5.6699962615966655,-7.31499862670897,20.139999389648438,4,0.225745490153763,-2.1836639367233186,95.63999938964844,3.2499693464668344,95.66999816894531,1.2089273514006345,95.5199966430664,0.225745490153763
2440,2018-01-16,94.91000366210938,95.63999938964844,94.81999969482422,95.5,1462300.0,-0.0034648698977520764,-1.129857519370628,1.11320320147403,37.92412920360171,55.753049617984054,0.5554556504233688,0.6286103360652362,-4.407963581031751,-4.734939931140957,26.495667430759152,0.8199996948242188,0.8081347732476445,-0.6914962768554744,-2.4340793858746963,1.0510868321637474,-1.5627878313650854,0.1797952776541365,1.915067547401506,19.354997489688035,-31.94654296627689,0.8712915545096105,1,0.6349983215332031,0.3799934387207031,-4.770002365112305,-6.540004730224609,19.89999389648439,1,0.22168362105471662,1.22640640294812,95.23999786376952,-2.1836639367233186,95.63999938964844,3.2499693464668344,95.66999816894531,0.22168362105471662
2441,2018-01-17,95.9000015258789,96.4499969482422,95.05999755859376,95.38999938964844,1051100.0,0.010430911659154996,-1.3760555573669515,-0.8644157657890653,46.286689374822956,54.505689114095404,-0.37523828950882887,-0.21654744775706547,-5.168823102294752,-5.706895126492185,26.653397856404208,1.5399932861328267,0.5824460983300384,0.1995014190673885,-1.3557589122546432,1.7547617503894202,-0.5781287465936202,0.9771315847283972,0.7921654476824216,70.10888494518382,21.73112835280945,0.777630165661014,1,-0.3549995422363281,-0.6100044250488281,-5.760000228881836,-7.530002593994141,19.47000122070314,2,0.19822733924671065,-1.129857519370628,94.91000366210938,1.22640640294812,95.23999786376952,-2.1836639367233186,95.63999938964844,0.19822733924671065
2442,2018-01-18,95.31999969482422,95.97000122070312,94.86000061035156,95.86000061035156,1386200.0,-0.006047985629053065,1.9210460272047383,-1.058820889493919,35.03521883495779,51.405786109731885,0.2288271622606004,0.4793929408048996,-4.370725088948319,-5.093358601870079,26.15162801899992,1.1100006103515625,0.30334617019379095,-0.43850021362304403,-1.829738703448058,0.9527382762019698,-1.134119458535551,0.2571190312894629,1.247237296944519,30.674898313573056,-10.79998265049333,0.6956192449125079,1,0.20999908447265625,-0.030002593994140625,-5.177499771118164,-6.950000762939453,20.639999389648438,3,0.21181286724765447,-1.3760555573669515,95.9000015258789,-1.129857519370628,94.91000366210938,1.22640640294812,95.23999786376952,0.21181286724765447
2443,2018-01-19,96.3499984741211,96.98999786376952,95.6500015258789,95.7699966430664,1117400.0,0.010805694320127124,-2.2683153761699724,-1.0740756439056782,45.8966459621568,49.021482310909505,-0.7937137028741574,-0.4043699399881149,-5.129088680869231,-6.089560316772548,26.36085675446495,1.6699981689452983,0.3077164368663432,0.4854988098144588,-0.7269529406586486,1.6979505602875662,-0.12072706542208778,1.0917246850510054,-1.7399978637695312,70.50691568281427,32.22655879304718,0.6062258752365534,1,-0.5499992370605469,-1.0600013732910156,-5.994998931884766,-7.979999542236328,19.950004577636705,4,0.19481063383205388,1.9210460272047383,95.31999969482422,-1.3760555573669515,95.9000015258789,-1.129857519370628,94.91000366210938,0.19481063383205388
2444,2018-01-22,96.76000213623048,96.8000030517578,96.26000213623048,96.3499984741211,613200.0,0.00425535722472814,1.2040606607915916,0.7069006340270166,47.80061997223439,47.272829656507625,-1.1244366051852523,-0.7936317914849695,-5.257414796177386,-6.463039648721164,25.94322399813558,0.5400009155273153,0.2968802286952581,0.8565025329589986,-0.42007596102990874,2.133081026947906,0.21821328596455203,1.4947917799534451,-2.1024015808105645,89.40110960320207,52.13468521267187,0.6382892469944514,1,-0.9600028991699361,-1.4700050354004048,-5.997503280639663,-8.37500381469728,19.489997863769517,0,0.1994625361333746,-2.2683153761699724,96.3499984741211,1.9210460272047383,95.31999969482422,-1.3760555573669515,95.9000015258789,0.1994625361333746
2445,2018-01-23,96.7300033569336,97.23999786376952,96.16000366210938,96.72000122070312,705100.0,-0.00031003285070885234,1.0970941386488011,0.024395236323035998,64.4269507737958,47.6989507142465,-1.0391044975833381,-0.7276967455030388,-4.976708239988085,-6.397278290248778,25.476558739353226,1.079994201660142,0.20006052348924186,0.7800037384033232,-0.5474395488385824,2.1074470256452287,0.1162820947823775,1.4437253820242688,-2.0257548553466904,78.57163464774963,35.356357064424635,0.6637216436209512,1,-0.8050041198730469,-1.3250045776367188,-5.967504501342773,-8.34500503540039,19.709999084472642,1,0.19280464436319633,1.2040606607915916,96.76000213623048,-2.2683153761699724,96.3499984741211,1.9210460272047383,95.31999969482422,0.19280464436319633
2446,2018-01-24,95.95999908447266,96.7300033569336,95.80999755859376,96.7300033569336,1050500.0,-0.007960345763864174,1.3896121911102814,-76.98398169336384,55.53632806931396,47.08333203629684,-0.2236403505852138,0.03131117974442077,-3.9623537490139142,-5.601853085381734,24.908278752145645,0.9200057983398295,0.07071933096004557,0.017999649047851562,-1.3070561274293766,1.3430554255250797,-0.6445282391907625,0.6805275372864656,-1.15432060839845,46.21847661972581,-0.25421116144710965,0.6625278882386121,1,0.06999969482421875,-0.4750022888183594,-4.727499008178711,-7.575000762939453,20.27999877929686,2,0.1964360009791959,1.0970941386488011,96.7300033569336,1.2040606607915916,96.76000213623048,-2.2683153761699724,96.3499984741211,0.1964360009791959
2447,2018-01-25,95.69000244140624,96.16000366210938,95.44000244140624,96.08999633789062,1099000.0,-0.0028136374076946913,1.6666289912405161,0.5194697104809649,49.285765861992274,47.39914306977542,0.05530860087517908,0.26446134450095826,-3.466416101587214,-5.311898941667835,23.920525634888897,0.7200012207031392,-0.03521095858330625,-0.21999702453614134,-1.5364833781325729,1.0964893290602902,-0.8782402013343642,0.4382461522620815,-0.7869511898242223,13.888924210249694,-32.976942489469295,0.6582431767982175,1,0.3399963378906392,-0.04500579833982954,-3.6650028228759624,-7.305004119873033,20.22000122070314,3,0.20566412167484738,1.3896121911102814,95.95999908447266,1.0970941386488011,96.7300033569336,1.2040606607915916,96.76000213623048,0.20566412167484738
2448,2018-01-26,95.6500015258789,95.91999816894531,95.19000244140624,95.4499969482422,1156200.0,-0.0004180260686252879,-1.0277839590551776,-0.5000190737773176,51.396661537783956,48.1765566211844,0.10826248204803335,0.2071856810541277,-3.219169476237809,-5.262668476784398,22.759573334732654,0.7299957275390767,-0.10819989125666041,-0.19149818420410725,-1.403200629942063,1.0202042615338485,-0.7973494070730851,0.4143530386648706,-0.653472409809396,22.43902983658242,-26.278157998334088,0.6058512228689805,1,0.37999725341796875,-0.0050048828125,-3.4900035858154297,-7.200004577636719,20.47000122070314,4,0.21233661510291468,1.6666289912405161,95.69000244140624,1.3896121911102814,95.95999908447266,1.0970941386488011,96.7300033569336,0.21233661510291468
2449,2018-01-29,117.06999969482422,126.6500015258789,116.91000366210938,126.58000183105469,24777100.0,0.22394143049908832,1.0186520878052252,-47.54892237269077,90.19165520298313,53.98405951000455,-19.991860361689064,-20.683937197999413,-24.20421471478764,-26.550383842277654,23.33225572116588,31.0,0.3533774827532312,20.219499969482428,10.637034647875495,29.80196529108936,15.428267308678954,25.0107326302859,-21.983731828846715,69.54862647855902,18.246348054622914,4.791232660803468,1,-6.314998626708984,-6.594997406005859,-24.8075008392334,-28.62000274658203,-0.7699966430664205,0,-0.006577232810059175,-1.0277839590551776,95.6500015258789,1.6666289912405161,95.69000244140624,1.3896121911102814,95.95999908447266,-0.006577232810059175
2450,2018-01-30,119.0,119.5,116.83000183105469,116.9499969482422,5333600.0,0.016485865808549383,-1.3318829667437382,-0.21556283819830657,91.36716988953502,58.99300178941701,-20.277756915337932,-22.014674232951535,-25.652071017729213,-28.339687018010125,23.652615121096925,2.6699981689453125,1.0547969238046306,21.052500152587896,7.267301488364183,34.83769881681161,14.15990082047604,27.945099484699753,-23.809997558593764,75.68340194372534,22.390805342694925,6.892599332111854,1,-8.244998931884766,-8.369998931884766,-26.257497787475586,-30.06999969482422,-1.6500015258789062,1,-0.02310924369747902,1.0186520878052252,117.06999969482422,-1.0277839590551776,95.6500015258789,1.6666289912405161,95.69000244140624,-0.02310924369747902
2451,2018-01-31,119.3499984741211,120.48999786376952,118.91000366210938,119.2300033569336,5963400.0,0.0029411636480765058,-3.1579095307888077,0.05853411636856288,91.4275806672491,65.25881977078271,-18.943691454393843,-21.57428688134432,-25.499147777979687,-28.54568433736563,25.379606604062367,1.579994201660142,1.9068892510981215,20.198498535156247,3.4995783989043616,36.89741867140813,11.849038467030311,28.547958603282183,-22.2723960876465,76.79592096567865,22.94372861055848,8.349460068125943,1,-8.429996490478516,-8.71999740600586,-26.467496871948242,-30.279998779296875,-1.400001525878892,2,-0.02438203661431837,-1.3318829667437382,119.0,1.0186520878052252,117.06999969482422,-1.0277839590551776,95.6500015258789,-0.02438203661431837
2452,2018-02-01,120.0999984741211,120.58000183105469,119.0999984741211,119.0999984741211,5438200.0,0.006284038622443866,-1.9600067138671875,8.333672431332655,91.74061929341376,70.35259458536682,-17.66685340492147,-21.473608332677344,-25.731655131583878,-29.136758771124832,27.546107089239214,1.4800033569335938,2.9580755306911186,19.70949859619141,0.6914298197171007,38.72756737266572,10.200464207954255,29.218532984428563,-21.248052139282237,79.17990069176251,25.80932754149427,9.509034388237154,2,-9.179996490478516,-9.46999740600586,-27.217496871948242,-31.029998779296875,-2.5100021362304688,3,-0.0321398889208423,-3.1579095307888077,119.3499984741211,-1.3318829667437382,119.0,1.0186520878052252,117.06999969482422,-0.0321398889208423
2453,2018-02-02,118.70999908447266,119.94000244140624,118.70999908447266,119.55999755859376,4400500.0,-0.011573683657855716,-1.8941307411296575,-0.849998474121108,88.7421697307672,74.90165566964824,-14.272433291871636,-19.264588607428294,-23.82867833427052,-27.60372383123159,29.30512594542931,1.3899993896484375,3.977004170218194,17.172499084472662,-3.3775977541846487,37.72259592312997,6.897450665144007,27.447547503801317,-18.190169438171395,19.14457547701198,-34.35537304424152,10.275048419328655,2,-7.789997100830078,-8.079998016357422,-25.562498092651367,-29.375,-1.05999755859375,4,-0.02358685404732286,-1.9600067138671875,120.0999984741211,-3.1579095307888077,119.3499984741211,-1.3318829667437382,119.0,-0.02358685404732286
2454,2018-02-05,118.33000183105469,119.23999786376952,118.0199966430664,118.4499969482422,3820600.0,-0.003201055145721665,-2.2972761201723433,0.141170979526273,88.59591462721573,77.58709609780601,-11.746201452583946,-18.009906314918368,-22.92309505978065,-27.083524253381896,31.219485526811802,1.2200012207031108,5.240892459914775,15.65100173950195,-5.99413649028898,37.29613996929288,4.828432624606492,26.47357085439741,-16.242361871978773,40.0,-17.08296839920058,10.822569114895462,2,-7.409999847412109,-7.700000762939453,-25.09000015258789,-28.960002899169922,-0.5200042724609233,0,-0.018676574412869185,-1.8941307411296575,118.70999908447266,-1.9600067138671875,120.0999984741211,-3.1579095307888077,119.3499984741211,-0.018676574412869185
2455,2018-02-06,118.3499984741211,119.58000183105469,117.48999786376952,117.5,4319800.0,0.00016899047373430953,-3.8045916532932207,-7.083608850456943,88.21927252399216,81.21853437054804,-9.361331279836662,-17.122312194484067,-22.386127072094112,-26.953635772685914,33.15298886474823,2.0900039672851705,6.499341028066766,14.537498474121094,-7.92336711418065,36.99836406242284,3.307065679970222,25.767931268271965,-14.788616821036996,27.831699229407782,-26.46330298404485,11.230432794150873,2,-7.429996490478516,-7.719997406005859,-24.969999313354492,-28.880001068115234,-1.0800018310546875,1,-0.017321465558037596,-2.2972761201723433,118.33000183105469,-1.8941307411296575,118.70999908447266,-1.9600067138671875,120.0999984741211,-0.017321465558037596
2456,2018-02-07,118.0,119.1500015258789,118.0,118.37999725341795,2981800.0,-0.002957317098720713,-5.052683357760957,-0.44705639479044385,88.91559148638919,85.62184832881437,-6.2091357276008665,-15.812533684616454,-21.476905515396936,-26.452030222580092,35.19098112562215,1.1500015258789062,7.851739552359874,13.063499832153326,-9.894502148184614,36.021501812491266,1.584498841984356,24.542500822322296,-13.053301154548208,16.50490231177803,-39.09339185771903,11.479000990168974,2,-7.079998016357422,-7.369998931884766,-24.240001678466797,-28.230003356933594,-0.40000152587890625,2,-0.0055084875074483675,-3.8045916532932207,118.3499984741211,-2.2972761201723433,118.33000183105469,-1.8941307411296575,118.70999908447266,-0.0055084875074483675
2457,2018-02-08,116.93000030517578,118.4000015258789,116.93000030517578,118.22000122070312,3424000.0,-0.009067794023934095,-1.2790700425234944,3.394763788222666,85.26389135823125,89.38487386441962,-2.0220349936154633,-13.774340494856418,-19.859869728550308,-25.23430801847445,37.73503904317091,1.470001220703125,9.228038690841203,10.930500030517578,-12.189135791694127,34.050135852729284,-0.6293178805882746,22.49031794162343,-10.681103298898364,0.0,-51.493647752975406,11.559817911105851,2,4.810001373291016,-6.299999237060547,-23.045001983642578,-27.160003662109375,1.4300003051757812,3,0.008723138975492484,-5.052683357760957,118.0,-3.8045916532932207,118.3499984741211,-2.2972761201723433,118.33000183105469,0.008723138975492484
2458,2018-02-09,116.70999908447266,117.8000030517578,116.25,117.11000061035156,3014600.0,-0.0018814779793803194,-1.3484900153165695,0.31007848216556366,84.40842302283077,88.74229251106935,1.6757060584730965,-12.537707306522577,-19.106999044506708,-24.87322975558874,40.07189623722185,1.5500030517577983,10.880789830532109,9.656998825073245,-13.395146614215491,32.70914426436198,-1.8690738945711303,21.18307154471762,-9.237035807019154,13.813778724769172,-31.52639163916278,11.526072719644368,2,1.7050018310546875,-6.079998016357422,-22.612499237060547,-26.94000244140625,1.69000244140625,4,0.0075400330761810075,-1.2790700425234944,116.93000030517578,-5.052683357760957,118.0,-3.8045916532932207,118.3499984741211,0.0075400330761810075
2459,2018-02-12,116.73999786376952,117.66000366210938,116.5,116.9499969482422,2754500.0,0.00025703692513223686,-2.3623547363416226,0.524995708482018,84.5119028069023,87.9805961685546,1.781296054252877,-11.462058774071636,-18.65211081479525,-24.757830423222913,42.72035883090578,1.160003662109375,12.797450817776252,8.611997604370103,-14.123715510138979,31.347710718879185,-2.755858952884438,19.979854161624644,-8.116412291410498,14.714642472563552,-25.330506780799126,11.367856557254541,2,1.6750030517578267,-6.109996795654283,-22.51749992370604,-26.97000122070311,1.260002136230483,0,0.00779513173515145,-1.3484900153165695,116.70999908447266,-1.2790700425234944,116.93000030517578,-5.052683357760957,118.0,0.00779513173515145
2460,2018-02-13,115.9499969482422,116.93000030517578,115.9000015258789,116.2699966430664,2692600.0,-0.006767182884902967,-3.904866573416411,1.523814713896184,84.4536485800931,87.20571482553726,2.339141595089984,-9.50215480270677,-17.399939240813083,-23.82363300076875,45.73941044311146,1.029998779296875,14.903625025837187,6.769997024536153,-15.32867749489698,28.868671543969285,-4.279340235180413,17.81933428425272,-6.244826418671991,1.5383206881013987,-36.16752433290674,11.049337259716566,2,2.290004730224595,-5.319995880126967,-21.51499938964845,-26.180000305175795,2.0699996948242045,1,0.016041402840069274,-2.3623547363416226,116.73999786376952,-1.3484900153165695,116.70999908447266,-1.2790700425234944,116.93000030517578,0.016041402840069274
2461,2018-02-14,114.91000366210938,116.63999938964844,114.79000091552734,115.76000213623048,2768800.0,-0.008969325687839924,-2.3944802581385747,2.656247764823852,82.26999975917956,86.15342376617792,2.9984024045469937,-7.341352562343559,-15.90258779592142,-22.60921841742706,48.1751052583556,1.8499984741210938,14.165453363248673,4.779503631591794,-16.53555059891619,26.094557862099776,-5.87802348366219,15.437030746845778,-4.188143272760641,3.324175243569964,-35.849628052878096,10.657527115253988,2,2.454998016357422,-4.280002593994141,-20.08250617980957,-25.14000701904297,3.0399932861328267,2,0.020537750463367255,-3.904866573416411,115.9499969482422,-2.3623547363416226,116.73999786376952,-1.3484900153165695,116.70999908447266,0.020537750463367255
2462,2018-02-15,115.51000213623048,116.2300033569336,114.76000213623048,115.0,2145600.0,0.00522146423287384,-1.969705843820619,-0.6000035903097607,82.7290919506066,85.48530401282673,1.8761380115836346,-6.694439151731288,-16.120381919983245,-23.017400805885572,50.927058378477085,1.4700012207031108,13.12598412066815,4.370001983642595,-15.877316813865818,24.617320781151008,-5.753657415111604,14.493661382396795,-3.8324532786899397,24.671045201639547,-15.933056088675595,10.123659398754203,2,1.6599998474120952,-4.880001068115249,-20.68250465393068,-25.740005493164077,2.9099960327148295,3,0.018093639505137427,-2.3944802581385747,114.91000366210938,-3.904866573416411,115.9499969482422,-2.3623547363416226,116.73999786376952,0.018093639505137427
2463,2018-02-16,115.12000274658205,116.5,114.8000030517578,115.1500015258789,2677200.0,-0.003376325707175387,-4.074631624495944,-0.058820889493889444,39.52738638244733,80.03324531896357,1.9035182218723463,-5.086948257530366,-15.357724999147578,-22.42313215732686,53.189819637207734,1.6999969482422017,11.979883116041293,3.0415023803711136,-16.024928471548705,22.107933232290947,-6.491713045588796,12.574717806331023,-2.544106728941202,12.413807618341115,-23.51573796767198,9.533215425959915,2,2.0499992370605327,-4.385002136230483,-19.96500396728517,-24.165004730224624,3.1599960327148295,4,0.028144525594755665,-1.969705843820619,115.51000213623048,-2.3944802581385747,114.91000366210938,-3.904866573416411,115.9499969482422,0.028144525594755665
2464,2018-02-20,116.05999755859376,116.44000244140624,114.63999938964844,115.0999984741211,2065700.0,0.008165347373044751,1.0930160349531108,-32.00127161751309,32.33166684395283,73.82351135451475,0.6790724212841184,-4.750458101714955,-15.953200954325013,-23.16361255550791,55.54449418756915,1.8000030517577983,10.68343788302964,3.01649742126466,-14.690671341122098,20.72366618365143,-5.837086959928726,11.870081802458046,-2.639655210458642,62.008628875081826,29.82265263648759,8.853584381193384,2,0.8350028991699077,-5.324996948242202,-20.30249977111818,-25.104999542236342,2.3000030517577983,1,0.02016201978725496,-4.074631624495944,115.12000274658205,-1.969705843820619,115.51000213623048,-2.3944802581385747,114.91000366210938,0.02016201978725496
2465,2018-02-21,115.37999725341795,116.48999786376952,115.37999725341795,115.79000091552734,1608700.0,-0.005859041181114133,-4.4145887606992895,-0.4270875553330398,27.05195939211653,66.94977445515114,0.9984734546774661,-2.742201787900896,-14.902078039022058,-22.269101356704752,57.75874432949466,1.1100006103515625,9.466854550489785,1.4039974212646342,-14.564861084925255,17.372855927454538,-6.58043183183031,9.388426674359579,-1.1658753546182083,36.99989318847585,10.024816351827159,7.98442925309495,2,1.1400032043457173,-4.644996643066392,-19.739997863769517,-24.424999237060533,3.0,2,0.022707599314875537,1.0930160349531108,116.05999755859376,-4.074631624495944,115.12000274658205,-1.969705843820619,115.51000213623048,0.022707599314875537
2466,2018-02-22,114.80999755859376,115.69000244140624,114.4499969482422,115.25,2699200.0,-0.004940195080541221,-1.137933756017998,1.0731671008559014,18.77205166383382,59.56179226688475,1.1939402792332885,-0.7247586142897688,-13.961539430493232,-21.497064192686793,60.27389814262784,1.240005493164034,8.202712047876503,-0.10850219726560795,-13.63916325863947,13.422158864108255,-6.873832727952532,6.656828333421316,11.840003967285142,17.560979240634587,-2.6944380313257383,6.765330530686929,2,1.3150024414062358,-4.05499649047853,-19.392498016357436,-23.854999542236342,3.2900009155273295,3,0.027959229620525106,-4.4145887606992895,115.37999725341795,1.0930160349531108,116.05999755859376,-4.074631624495944,115.12000274658205,0.027959229620525106
2467,2018-02-23,115.37000274658205,115.5,114.91999816894531,115.13999938964844,2055100.0,0.004877669191678979,1.3673647333592838,-0.5227320016646351,28.141339820329435,53.309894133273495,0.4351376775644411,0.27954051810364433,-14.148786559247,-21.851480780446607,63.30446038764882,0.6900024414062358,6.9441211523882345,-0.5324970245361129,-10.592609736864446,9.52761568779222,-5.56255338070028,4.497559331628054,11.035998687744126,44.878264817751095,23.470993585529527,5.03005635616417,2,0.6849975585937358,-4.615001678466811,-19.952503204345717,-24.415004730224624,2.8199996948241903,4,0.022362781834436518,-1.137933756017998,114.80999755859376,-4.4145887606992895,115.37999725341795,1.0930160349531108,116.05999755859376,0.022362781834436518
2468,2018-02-26,115.95999908447266,116.12000274658205,115.0999984741211,115.0999984741211,2097100.0,0.005113949240224791,-1.3721012757048645,3.7390785152749206,34.90440882756846,47.797950357791954,-0.30445043998862786,1.3588005150955667,-14.339878139906233,-22.217596774405934,66.800713543564,1.0200042724609517,5.6457028842282995,-0.958000564575201,-4.200569167385652,2.28456803823525,-2.5792848659804264,0.6632837368300244,10.206882260131835,74.01967934117998,52.69374623631344,1.6212843014052263,2,-0.2700004577636719,-5.039997100830078,-20.55000114440918,-25.005001068115234,2.4599990844726562,0,0.021214204069462284,1.3673647333592838,115.37000274658205,-1.137933756017998,114.80999755859376,-4.4145887606992895,115.37999725341795,0.021214204069462284
2469,2018-02-27,116.3000030517578,116.30999755859376,115.19000244140624,116.08999633789062,1966400.0,0.002932079768623197,8.739268891394254,0.2441936800269525,37.45411385460415,42.57577983273764,-0.7972730348569428,1.0099323341957955,-14.25590670456485,-22.320848138879,65.08916523810517,1.1199951171875284,4.506811209120258,-0.5794967651367386,-3.8327336624440136,2.6737401321705363,-2.206115213790369,1.0471216835168917,9.632540604919441,90.68653300272625,67.28432610062342,1.6266184486536375,2,-0.7550048828124858,-5.38000106811522,-20.755004882812486,-25.345005035400376,2.349998474121108,1,0.01702489832831655,-1.3721012757048645,115.95999908447266,1.3673647333592838,115.37000274658205,-1.137933756017998,114.80999755859376,0.01702489832831655
2470,2018-02-28,116.25,116.58999633789062,115.30999755859376,116.5,1690300.0,-0.00042994884304126124,4.953584102200076,-1.1904381312214711,38.88182283507306,37.75487128561468,-0.7825307473267458,0.888924455269489,-13.748622296549428,-22.040761670956982,63.33948898531504,1.2799987792968608,3.370770268802545,-0.4919998168945341,-3.596953006317989,2.6129533725289207,-2.0444764116062686,1.0604767778172004,9.452892722508537,84.11231612797411,57.36581512582592,1.5524765947117285,2,-0.7300033569335938,-5.329998016357422,-20.705001831054688,-25.295001983642578,2.3499984741210938,2,0.018150542884744603,8.739268891394254,116.3000030517578,-1.3721012757048645,115.95999908447266,1.3673647333592838,115.37000274658205,0.018150542884744603
2471,2018-03-01,116.44000244140624,116.70999908447266,115.38999938964844,116.0,1809300.0,0.0016344296034944694,1.6938886726352667,-1.7600097656249432,46.49500705637336,33.72886185292211,-0.8187830116558388,0.4951194067717637,-13.500010864340581,-22.00123177616804,61.46122395842062,1.3199996948242188,2.181231842280212,-0.1564975738525476,-3.0093679488520735,2.6963728011469783,-1.5829327613523105,1.2699376136472154,9.037832365616978,84.91639637028466,52.52346316882502,1.4264351874997603,3,-0.8600044250488139,-5.520000457763658,-20.775003433227525,-25.485004425048814,3.059997558593764,3,0.016660896352934662,4.953584102200076,116.25,8.739268891394254,116.3000030517578,-1.3721012757048645,115.95999908447266,0.016660896352934662
2472,2018-03-02,116.23999786376952,116.47000122070312,115.0,115.91000366210938,2608400.0,-0.0017176620872827453,2.7215177648797164,0.7499826605631769,46.62839929419891,34.51786328756117,-0.5636083252995832,0.4122515295434397,-12.862410493989302,-21.575796809901973,59.38199652366541,1.470001220703125,0.9964488606817383,-0.16350212097169958,-2.492596891400396,2.165592649456997,-1.3280495061860478,1.0010452642426486,9.017280186078082,72.51453378128082,36.21116233734501,1.1645473852143504,3,-0.6599998474120952,-5.319995880126939,-20.48250007629393,-25.090000152587876,4.099998474121108,4,0.016001382007348797,1.6938886726352667,116.44000244140624,4.953584102200076,116.25,8.739268891394254,116.3000030517578,0.016001382007348797
2473,2018-03-05,115.91000366210938,116.30999755859376,115.33000183105469,116.22000122070312,1554400.0,-0.002838904058195979,3.0000622820127805,-0.9394030471875188,44.29164659620759,35.84674992670059,-0.12266752023560912,0.5499160885395185,-12.091889428412799,-21.016809003131044,57.36257149972046,0.9799957275390767,-0.11430874309516525,-0.3534965515136719,-2.4207267574660136,1.7137336544386699,-1.3871116544898427,0.680118551462499,9.131128765706123,53.21661691941838,13.596555459217122,1.0336151029761695,3,-0.3300056457519531,-4.990001678466797,-20.072505950927734,-24.3800048828125,4.6199951171875,0,0.019670422804431098,2.7215177648797164,116.23999786376952,1.6938886726352667,116.44000244140624,4.953584102200076,116.25,0.019670422804431098
2474,2018-03-06,116.12000274658205,116.3000030517578,115.3499984741211,115.73999786376952,2049500.0,0.0018117425402284226,1.5675608800544965,-1.2258318566647894,51.27059738547632,38.53770970374057,-0.361248930679281,0.1748235428824927,-11.906255093549632,-21.003050540279702,55.54433423439802,0.9500045776367045,-1.347445845317992,-0.032997512817374286,-1.857093610899895,1.7910985852651464,-0.9450455618586346,0.8790505362238861,8.709306971641993,65.4972717092092,20.190154068733285,0.9120480490412582,3,-0.5400047302246236,4.429996490478501,-20.282505035400405,-24.450004577636733,4.6299972534179545,1,0.019807056217374885,3.0000622820127805,115.91000366210938,2.7215177648797164,116.23999786376952,1.6938886726352667,116.44000244140624,0.019807056217374885
2475,2018-03-07,116.3000030517578,116.72000122070312,115.63999938964844,115.72000122070312,2356000.0,0.0015501231563745943,-1.918902200136091,1.5263009958238125,61.92108879146767,43.33204716236655,-0.4436799936818687,-0.17563682088110966,-11.674570420423024,-20.959008771563532,53.91295189627628,1.0800018310546875,-1.2158239323972566,0.24950256347655397,-1.2576373444860707,1.7566424714391786,-0.5040673905047584,1.0030725174578663,8.321720411066607,75.58151913557164,23.932611086807313,0.7535699539813148,3,-0.48000335693357954,1.2149963378906392,-5.685001373291001,-10.020000457763658,4.509994506835966,2,0.020206349204266782,1.5675608800544965,116.12000274658205,3.0000622820127805,115.91000366210938,2.7215177648797164,116.23999786376952,0.020206349204266782
2476,2018-03-08,117.3499984741211,117.48999786376952,115.01000213623048,115.25,3831400.0,0.009028335295021561,1.0840324281698097,3.620675593907116,64.64965521933304,47.38852665114473,-1.224226529349039,-1.3458267870844338,-12.302507898420629,-21.78073329945073,52.27109238735219,2.479995727539034,-1.0583627521562846,1.331998062133792,-0.017973275195657834,2.6819693994632416,0.6570123934690741,2.0069837307985097,7.068290458411667,94.3775297286206,37.69199578781165,0.6749856686647231,3,-1.1049995422363281,0.16500091552734375,-6.657497406005859,-11.069995880126953,3.69000244140625,3,0.010651896175999154,-1.918902200136091,116.3000030517578,1.5675608800544965,116.12000274658205,3.0000622820127805,115.91000366210938,0.010651896175999154
2477,2018-03-09,117.9499969482422,118.44000244140624,116.8000030517578,117.4499969482422,1537300.0,0.005112897161676733,1.2161989401407123,0.23809541109750737,71.80273600287796,51.48834078173467,-1.5866155495147467,-1.9663050897257932,-12.47154440688017,-22.149688263272978,51.14284964732428,1.6399993896484375,-0.757185341954056,1.8809967041015767,0.3246612945418832,3.4373321136612702,1.10282899932173,2.6591644088814235,6.268926144604748,85.71412683478096,22.4607093782872,0.7781677047798456,3,-1.2299957275390767,-0.4349975585937642,-7.1749954223632955,-11.669994354248061,2.720001220703111,4,0.013141187722437664,1.0840324281698097,117.3499984741211,-1.918902200136091,116.3000030517578,1.5675608800544965,116.12000274658205,0.013141187722437664
2478,2018-03-12,117.58999633789062,118.62000274658205,117.54000091552734,118.1500015258789,3486100.0,-0.0030521459912334903,-2.272752494017868,-1.1200103759765625,62.944144088320165,54.32056636325867,-1.0852054222186212,-1.6200582275052113,-11.698123565568736,-21.564459401919663,50.29296565517407,1.0800018310547017,-0.31465553271252134,1.4769962310790987,-0.2006703441678468,3.1546628063260442,0.638162943455626,2.3158295187025715,6.433548232064226,71.46797134222334,7.724266156457013,0.8388332876234755,3,-0.7799949645996094,-0.39499664306640625,-6.814994812011719,-11.309993743896484,2.3700027465820312,0,0.023386343104374152,1.2161989401407123,117.9499969482422,1.0840324281698097,117.3499984741211,-1.918902200136091,116.3000030517578,0.023386343104374152
2479,2018-03-13,117.6500015258789,118.20999908447266,117.56999969482422,117.98999786376952,3976100.0,0.00051029160521332,-1.55999755859375,0.6071306930423037,71.45558228483453,57.93987296878773,-1.0432876805454754,-1.6953122071926714,-11.331296586288843,-21.39244947901952,49.397152876029175,0.6399993896484375,-0.006788663658596761,1.4915012359619197,-0.3030534659252879,3.2860559378491274,0.5942238850183088,2.3887785869055307,6.182072091641686,73.13016463427482,5.755546756032572,0.8972773509436064,3,-0.8400001525878906,-0.6350021362304688,-6.875,-11.369998931884766,2.7900009155273295,1,0.02447936435244724,-2.272752494017868,117.58999633789062,1.2161989401407123,117.9499969482422,1.0840324281698097,117.3499984741211,0.02447936435244724
2480,2018-03-14,117.80999755859376,118.12000274658205,117.36000061035156,117.5500030517578,2876700.0,0.0013599322621313803,-1.3750089407052872,-0.7646979624810418,80.7376741626437,61.74461375837332,-1.0713956194284577,-1.801163515487346,-11.059281316758785,-21.313631776280644,48.68669285375324,0.760002136230483,0.22005701646416753,1.558497238159191,-0.3777506644793647,3.494745140797747,0.5903732868399061,2.526621189478476,5.834434525541255,77.56218695183549,3.725932372234155,0.9681239513192796,3,-0.9999961853027486,-0.7949981689453267,-7.034996032714858,-11.529994964599624,2.5100021362304545,2,0.024955457960552208,-1.55999755859375,117.6500015258789,-2.272752494017868,117.58999633789062,1.2161989401407123,117.9499969482422,0.024955457960552208
2481,2018-03-15,117.2699966430664,118.18000030517578,116.7699966430664,117.81999969482422,1408200.0,-0.004583659508682891,1.2204707380663455,-2.1154410470095697,69.54725985463327,64.2911538206438,-0.4484365500325538,-1.1334026573199054,-10.026930911323248,-20.538087400519615,48.299378182029784,1.410003662109375,0.4024215850002264,0.9004966735839872,-0.9783192384454651,2.7793125856134395,-0.03891128243074604,1.8399046295987205,6.190546738350761,27.026937859817345,-48.38734870398711,0.9394079560147284,3,-0.45499420166014204,-0.4699974060058594,-6.4949951171875,-10.989994049072266,2.6100006103515483,3,0.030186757200155956,-1.3750089407052872,117.80999755859376,-1.55999755859375,117.6500015258789,-2.272752494017868,117.58999633789062,0.030186757200155956
2482,2018-03-16,117.5999984741211,118.0199966430664,116.83999633789062,117.5,1643900.0,0.0028140346252341075,1.510652803817965,-0.18181439866833124,67.82605666974054,66.90608827325858,-0.6316604405836728,-1.3689877107845234,-9.852209416878281,-20.623764760911115,47.90608944958919,1.1800003051757812,0.5901654868183215,1.1259986877441435,-0.7837681571370325,3.0357655326253195,0.17111526530355547,2.0808821101847315,5.680333978632575,44.86481582289931,-29.45662480094756,0.9548834224405869,3,-0.7849960327148295,-1.0649986267089702,-6.8249969482421875,-11.319995880126953,1.2000045776367045,4,0.029251721820075183,1.2204707380663455,117.2699966430664,-1.3750089407052872,117.80999755859376,-1.55999755859375,117.6500015258789,0.029251721820075183
2483,2018-03-19,118.36000061035156,118.5,117.62000274658205,118.0,3178000.0,0.0064626032830918945,1.7499940395297937,3.600061036087587,70.51788650753372,69.04467595348717,-1.1259930833766134,-1.9750747918916716,-10.102757600892843,-21.153299962917416,47.50769790420491,0.9000015258789062,0.7164383587528533,1.7240009307861328,-0.2507372383994806,3.698739099971746,0.736631846193319,2.7113700153789466,4.74372513231188,91.9075654340588,18.84422163215973,0.9873690845928091,3,-1.5449981689452983,-1.825000762939439,-2.174999237060547,-11.829998016357422,1.3300018310546733,0,0.019516707896938934,1.510652803817965,117.5999984741211,1.2204707380663455,117.2699966430664,-1.3750089407052872,117.80999755859376,0.019516707896938934
2484,2018-03-20,118.4000015258789,118.5,117.55999755859376,118.0500030517578,1479900.0,0.00033795974417927255,2.4182191457780835,0.9722163353537461,71.4570919075152,70.10423185527023,-0.9035862219618167,-1.9297175531990547,-9.613631782715004,-20.95036191895025,47.15407178772472,0.9400024414062358,0.8707595525797132,1.6470016479492244,-0.45708958566766,3.751092881566109,0.5949560311407822,2.6990472647576667,4.530649640896115,94.21975259641464,21.6223457919442,1.0520456168084422,3,-1.584999084472642,-1.8650016784667827,-3.877500534057617,-11.869998931884766,1.409996032714858,1,0.013175654885889232,1.7499940395297937,118.36000061035156,1.510652803817965,117.5999984741211,1.2204707380663455,117.2699966430664,0.013175654885889232
2485,2018-03-21,118.0,118.41999816894531,117.73999786376952,118.25,992900.0,-0.0033783912223301904,1.3051000879325987,-0.7142888283378457,64.94250185619327,70.13677037047692,-0.2649420512459386,-1.3948843437903804,-8.684044964427898,-20.24037866650815,46.7721185682342,0.6800003051757955,1.0796552542599471,1.115999984741208,-0.9541310558602873,3.1861310253427035,0.08093446444046037,2.151065505041956,4.761038082404369,71.09832197746466,0.05673965217066268,1.0350655203007506,3,-0.30500030517578125,-1.4650001525878764,-3.477499008178711,-11.46500015258789,1.9599990844726562,2,0.020677986791578284,2.4182191457780835,118.4000015258789,1.7499940395297937,118.36000061035156,1.510652803817965,117.5999984741211,0.020677986791578284
2486,2018-03-22,118.0199966430664,118.2300033569336,117.5,117.79000091552734,1581700.0,0.00016946307683385342,1.246132538322496,-0.91998291015625,67.65874157208123,69.67632654483285,-0.2010470572911629,-1.2248649492227202,-8.158146865407247,-19.962139466577284,46.81219611814921,0.7300033569335938,1.2294763815551448,0.9754966735839901,-0.9068115084104846,2.8578048555784648,0.03434258258675982,1.9166507645812203,4.574820616654719,71.08419891534147,0.21947797256538593,0.9411540909972368,3,-0.3249969482421875,-1.4849967956542827,-3.5849952697753906,-11.05999755859375,1.94000244140625,3,0.019488248747488335,1.3051000879325987,118.0,2.4182191457780835,118.4000015258789,1.7499940395297937,118.36000061035156,0.019488248747488335
2487,2018-03-23,117.9499969482422,118.25,117.7300033569336,117.91999816894531,1370500.0,-0.0005931172412748653,-1.5366407383974097,0.13043189809599492,71.33884735461048,70.60907135219844,-0.14644792646515725,-1.003097477302802,-7.536646401395302,-19.57994656341016,46.85756481062424,0.5199966430664062,1.303550467499008,0.7764972686767777,-0.9714527945643994,2.524447331917955,-0.09747776294381083,1.6504723002973662,4.481923905249346,44.99969482422017,-26.93671828224666,0.8739750316205909,3,-0.3149986267089986,-1.4149971008300781,-3.952495574951186,-10.204998016357436,2.160003662109361,4,0.016362868631718985,1.246132538322496,118.0199966430664,1.3051000879325987,118.0,2.4182191457780835,118.4000015258789,0.016362868631718985
2488,2018-03-26,118.41999816894531,118.5,117.9499969482422,118.2699966430664,596200.0,0.003984749748737526,2.548347402357598,5.000254323497122,72.8174107595634,70.7603856271683,-0.5434851756668024,-1.3484900421890416,-7.437347548221453,-19.720675139111478,46.80578966388569,0.5500030517577983,1.291072827517354,1.1234985351562443,-0.6110670726505134,2.858064142963002,0.25621573125286545,1.9907813390596232,3.8522842064412544,91.99981689453125,18.453743681100462,0.8672828039033796,3,-0.7849998474121094,-1.884998321533189,-4.519996643066406,-10.674999237060547,0.959999084472642,0,0.003208958695222641,-1.5366407383974097,117.9499969482422,1.246132538322496,118.0199966430664,1.3051000879325987,118.0,0.003208958695222641
2489,2018-03-27,118.27999877929688,118.3499984741211,117.8499984741211,118.2699966430664,1216700.0,-0.0011822275951119954,5.666598850516251,0.0666802298967499,69.7999572753906,69.54508375080685,-0.34053347636103126,-1.1094297114168512,-6.705041937938972,-19.25861432362298,46.666500753078324,0.5699996948242188,1.1688406832564056,0.8844993591308565,-0.8365563605790669,2.60555507884078,0.02397149927588771,1.7450272189858254,3.835837887546802,77.9998779296875,4.516657028385254,0.860527859854964,3,-0.6450004577636719,-1.7449989318847514,-4.327497482299805,-9.789997100830078,0.5200042724609233,1,0.01192089682669284,2.548347402357598,118.41999816894531,-1.5366407383974097,117.9499969482422,1.246132538322496,118.0199966430664,0.01192089682669284
2490,2018-03-28,118.36000061035156,118.97000122070312,118.11000061035156,118.44000244140624,1137400.0,0.0006763766645276892,-1.9655099839520138,-7.998474446985612,62.53102394641628,68.76550198322718,-0.37360087212657334,-1.078548272453716,-6.168957521882604,-19.016492266875616,46.55665610584726,0.8600006103515625,1.1550167562076297,0.8590011596679688,-0.8246755344892733,2.542677853825211,0.01716281258934771,1.7008395067465898,3.602519262120083,58.503394299238096,-11.82721504483959,0.8418383470786228,3,-0.4550018310546875,-1.6500015258789062,-4.545000076293945,-8.665000915527344,0.34999847412109375,2,0.012250734545158348,5.666598850516251,118.27999877929688,2.548347402357598,118.41999816894531,-1.5366407383974097,117.9499969482422,0.012250734545158348
2491,2018-03-29,118.37999725341795,118.9000015258789,118.1999969482422,118.5,1417800.0,0.0001689476424744374,-1.9166653421283817,1.500000000000444,56.23188021203014,67.4772601545927,-0.2453910792204823,-0.9968630447854139,-5.5918486643126215,-18.702196496780303,46.41197114954644,0.7000045776367045,1.0930813206447851,0.7819980621337805,-0.867492305069888,2.431488429337449,-0.042747121468053706,1.6067432457356148,3.4322721605690987,52.41895292532295,-15.306216462997448,0.8247451836018348,3,-0.14499664306639204,-1.6699981689452983,-4.752496719360337,-8.684997558593736,0.7099990844726705,3,0.013346864907188394,-1.9655099839520138,118.36000061035156,5.666598850516251,118.27999877929688,2.548347402357598,118.41999816894531,0.013346864907188394
2492,2018-04-02,118.0999984741211,118.76000213623048,117.76000213623048,118.47000122070312,1231500.0,-0.002365254145913376,1.1052530135962557,3.0832856507085165,57.56679110644249,66.03824955447146,0.1262700541702486,-0.6011966140696074,-4.686988919459893,-18.090610584931312,46.33928949581585,1.0,0.9658503738600643,0.4089992523193331,-1.1237137396984878,1.941712244337154,-0.35735724368957733,1.1753557483282435,3.565025490551065,28.098892160632712,-37.535474603538376,0.76635649600891,4,0.13500213623046875,-1.154998779296875,-4.659997940063477,-8.404998779296875,1.3600006103515625,0,0.015749370316538558,-1.9166653421283817,118.37999725341795,-1.9655099839520138,118.36000061035156,5.666598850516251,118.27999877929688,0.015749370316538558
2493,2018-04-03,118.19000244140624,118.47000122070312,117.68000030517578,118.08999633789062,1233500.0,0.0007620996481627618,1.393928885189809,-0.27028475988201617,57.941186370317084,64.53648227256055,0.010745966027002396,-0.5392798989158365,-4.1714078071127005,-17.826775467530325,46.2276679827782,0.7900009155273438,0.950200239877276,0.38500328063963707,-0.9108104330982627,1.6808169943775368,-0.2629035762293057,1.0329101375085799,3.330720982937322,39.53502126174609,-24.112208286206418,0.647906856868947,4,0.04499816894532671,-1.2050018310546733,-4.785001754760728,-8.495002746582017,1.7299957275390767,1,0.016245013362252703,1.1052530135962557,118.0999984741211,-1.9166653421283817,118.37999725341795,-1.9655099839520138,118.36000061035156,0.016245013362252703
2494,2018-04-04,118.41999816894531,118.62999725341795,117.83000183105469,118.13999938964844,1072200.0,0.0019459829324659506,1.2857111716621776,2.7998169057068365,58.78963106283795,63.85282996218774,-0.24151256583358816,-0.6199141958279029,-3.7938776977991466,-17.69816215777125,46.14242616398242,0.799995422363267,0.9361201144413229,0.4999992370605497,-0.551355230229376,1.5513537043504755,-0.02567799658440606,1.0256764707055055,2.9593107258762217,57.36413477404588,-4.336108002065281,0.5256772336449593,4,-0.18499755859375,-1.43499755859375,-5.114997863769531,-8.724998474121094,1.19000244140625,2,0.00810673112072724,1.393928885189809,118.19000244140624,1.1052530135962557,118.0999984741211,-1.9166653421283817,118.37999725341795,0.00810673112072724
2495,2018-04-05,118.6500015258789,118.88999938964844,118.12000274658205,118.4800033569336,882100.0,0.0019422678642964097,1.3692426874500714,0.6071389645776567,71.83549499261244,64.3169136755801,-0.413053891355716,-0.7007631104044663,-3.400189593806431,-17.582621183533576,45.980622765856126,0.769996643066392,0.84490431948187,0.6125026702880803,-0.1665368219439216,1.3915421625200821,0.22298292417207222,1.0020224164040883,2.5907211300110475,79.50821722490431,12.867584165809944,0.3895197461160024,4,-0.3250007629394531,-1.6650009155273438,-5.417501449584961,-8.955001831054688,0.7099990844726562,3,0.0012642353472382961,1.2857111716621776,118.41999816894531,1.393928885189809,118.19000244140624,1.1052530135962557,118.0999984741211,0.0012642353472382961
2496,2018-04-06,118.5999984741211,119.1999969482422,118.29000091552734,118.54000091552734,904200.0,-0.0004214332163063883,-2.2500000000000506,0.3529306166412351,67.36108167676888,63.87493971137547,-0.30410537967478035,-0.5821592335686319,-2.6893936171308326,-17.18513393274833,45.64948984556019,0.909996032714858,0.7398898118704977,0.49999961853026775,-0.24669993578888239,1.246699172849418,0.12664984137069268,0.8733493956898428,2.5049096676159053,60.52632899828784,-8.502437572832733,0.3733497771595778,4,-0.15999984741210938,-1.5,-5.379999160766602,-8.904998779296875,1.099998474121108,4,0.0009274925106812493,1.3692426874500714,118.6500015258789,1.2857111716621776,118.41999816894531,1.393928885189809,118.19000244140624,0.0009274925106812493
2497,2018-04-09,119.5,120.25,118.41000366210938,118.58000183105469,2765700.0,0.007588545847033057,-1.9206418407508326,15.333926754832147,68.87413537861484,63.43679800238118,-1.0740664959511435,-1.4335851182445936,-2.8958158725968133,-17.738949326253703,45.23126592731229,1.839996337890625,0.7228233506800166,1.3225009918212862,0.35287944599578225,2.29212253764679,0.8376902189085342,1.8073117647340382,1.4718099178671054,70.81711715723382,4.488941114379017,0.4848107729127555,4,-0.5349998474121094,-1.875,-6.25,-9.689998626708984,-0.12999725341795454,0,-0.003430992988363024,-2.2500000000000506,118.5999984741211,1.3692426874500714,118.6500015258789,1.2857111716621776,118.41999816894531,-0.003430992988363024
2498,2018-04-10,120.33999633789062,120.6999969482422,119.55999755859376,119.8000030517578,1489800.0,0.00702925805766208,-1.2352835579757382,0.5869503922511888,75.3926042800511,64.05820322512125,-1.8026361250390437,-2.168157467150351,-3.0168824608039415,-18.235697105029132,44.81445701667407,1.1999969482422017,0.7163772403767581,2.0249973297119084,0.6936823060147219,3.356312353409095,1.3593398178633151,2.6906548415605016,0.501377320583984,87.45640338564884,23.637796875848494,0.6656575118485948,4,-1.1499977111816406,-2.4849967956542827,-7.089996337890625,-10.449996948242188,-1.30999755859375,1,-0.007312591658612977,-1.9206418407508326,119.5,-2.2500000000000506,118.5999984741211,1.3692426874500714,118.6500015258789,-0.007312591658612977
2499,2018-04-11,120.52999877929688,120.8499984741211,119.7699966430664,120.0,906800.0,0.0015788802325766849,-1.181809774818514,0.9814914238887532,85.04152841473521,66.5593703882678,-1.8326327927700277,-2.24651492668778,-3.16146074442689,-18.09047546733558,44.39866719629149,1.0800018310546875,0.7114175172403918,2.070999908447263,0.4508516589516347,3.691148157942891,1.2609257836994487,2.881074033195077,-6.080001831054673,88.27838111260775,24.332162846449975,0.8100741247478118,4,-1.2649993896484375,-2.5999984741210938,-7.279998779296875,-10.479999542236328,-1.1500015258789205,2,-0.005060985783867267,-1.2352835579757382,120.33999633789062,-1.9206418407508326,119.5,-2.2500000000000506,118.5999984741211,-0.005060985783867267
2500,2018-04-12,120.75,120.98999786376952,120.26000213623048,120.8499984741211,640900.0,0.0018252818628661238,2.8421105467104395,-0.18867680082915875,85.82676692331621,69.84769113396624,-1.8751522747545266,-2.3557455426812908,-3.394764023767735,-17.96274618274866,44.17588420685381,0.7299957275390341,0.6672477419546681,2.144001007080078,0.25980164245704884,4.028200371703107,1.2019013247685564,3.0861006893916,-6.172003021240215,91.11118018389736,26.90841377044218,0.9420996823115174,4,-1.4150009155273438,-2.75,-2.6850013732910156,-10.700000762939453,-1.279998779296875,3,-0.009440988734148559,-1.181809774818514,120.52999877929688,-1.2352835579757382,120.33999633789062,-1.9206418407508326,119.5,-0.009440988734148559
2501,2018-04-13,120.80999755859376,121.16999816894531,120.33999633789062,120.75,1200500.0,0.0004968741912527719,1.1282131538792597,-0.5999847409782454,87.63155675662681,73.18822065065338,-1.7368536796449519,-2.2524198052413027,-3.4789239469531736,-17.667781037793986,44.50832569475072,0.8300018310546875,0.6614695415338474,2.026998519897475,0.010769027351940963,4.043228012443009,1.018883773624708,3.0351132661702422,-5.975520544433593,86.9564736647156,19.485057606452585,1.0081147462727686,4,-1.3849983215332173,-2.7199974060058736,-4.142498016357436,-10.334995269775405,-1.0799942016601705,4,-0.012002292670678538,2.8421105467104395,120.75,-1.181809774818514,120.52999877929688,-1.2352835579757382,120.33999633789062,-0.012002292670678538
2502,2018-04-16,121.04000091552734,121.23999786376952,120.11000061035156,120.37000274658205,1233400.0,0.0019038437346381443,1.1121600616060647,11.167090539162936,86.79773775923324,76.39450413831072,-1.6829395144260104,-2.3310047093995934,-3.7550936258156327,-17.540115972480777,44.73245211653293,1.1299972534179545,0.7253625775092729,2.0850017547607393,-0.08719082116411414,4.257194330685593,0.9989054667983055,3.171098042723173,-5.825392632080067,88.09542190998289,22.74655876950601,1.0860962879624272,4,-1.5050010681152344,-2.035003662109375,-4.160001754760742,-10.40999984741211,-1.1399993896484375,0,-0.01107075311590855,1.1282131538792597,120.80999755859376,2.8421105467104395,120.75,-1.181809774818514,120.52999877929688,-0.01107075311590855
2503,2018-04-17,120.66999816894531,121.19000244140624,120.19000244140624,121.06999969482422,1131300.0,-0.0030568633822156688,2.124965727705266,-0.5970188344075373,81.53026386775232,78.92124111663456,-1.0327599871414037,-1.875212577239651,-3.3916978243028097,-16.81048623613802,44.79386428250995,1.0,0.8273177561688101,1.5994991302490291,-0.6823695257253632,3.8813677862234215,0.45856480226183294,2.7404334582362253,-4.973358719072252,61.22454275571485,-2.4197861085463046,1.1409343279871942,4,-0.9899978637695312,-1.6650009155273438,-3.5524978637695312,-10.039997100830078,-0.43000030517579546,1,-0.01077314528954576,1.1121600616060647,121.04000091552734,1.1282131538792597,120.80999755859376,2.8421105467104395,120.75,-0.01077314528954576
2504,2018-04-18,119.95999908447266,120.83000183105469,119.87999725341795,120.41000366210938,1162600.0,-0.005883807866464141,-2.114727033956502,1.1250071525300882,68.09950650655327,78.50613128485021,-0.09089781160342625,-1.0986799337931643,-2.684441835714324,-15.73814426487914,44.74209300667808,0.950004577636733,0.9423304431439306,0.811500167846674,-1.480493010815593,3.103493346508941,-0.33449642148445946,1.9574967571778075,-3.8198909614878858,5.882484937563454,-55.9991924245071,1.1459965893311355,4,-0.19499969482421875,-0.9550018310546875,-2.957498550415039,-9.329998016357422,0.4100036621093892,2,-0.00775258679787838,2.124965727705266,120.66999816894531,1.1121600616060647,121.04000091552734,1.1282131538792597,120.80999755859376,-0.00775258679787838
2505,2018-04-19,120.44000244140624,120.55999755859376,119.06999969482422,119.6500015258789,1496400.0,0.004001361792238534,1.8932245950089475,-1.7555397317870935,71.1065564159449,78.92229514475865,-0.32440164572913943,-1.4614405781397437,-3.1623118144832887,-15.839275702530713,44.26985876283342,1.4899978637695455,1.0764151635364954,1.1695034027099496,-1.1248423460127412,3.4638491514326404,0.02233052834860416,2.316676277071295,-3.8919031391586856,63.13382039616607,0.052892933663308384,1.147172874361345,4,-0.6150016784667827,-1.435005187988267,-3.5275020599365092,-9.810001373291001,-0.08000183105467329,3,-0.00880110566673209,-2.114727033956502,119.95999908447266,2.124965727705266,120.66999816894531,1.1121600616060647,121.04000091552734,-0.00880110566673209
2506,2018-04-20,120.31999969482422,121.2699966430664,119.98999786376952,120.83999633789062,1611900.0,-0.00099636951303117,-1.1694888953544476,-0.6582228360068493,73.51687997646548,79.43815565563095,0.07290834199784513,-1.2229961241046112,-3.030242923306673,-15.339807144678957,44.20081839575543,1.2799987792968892,1.202713172248849,0.9345005035400362,-1.326253965475317,3.1952549725553894,-0.19587673096764036,2.064877738047713,-3.396548507654913,56.81826063435036,-10.246162855856959,1.130377234507677,4,-0.15000152587890625,-1.3000030517578125,-3.407499313354492,-9.689998626708984,-0.43000030517578125,4,-0.007064482016929885,1.8932245950089475,120.44000244140624,-2.114727033956502,119.95999908447266,2.124965727705266,120.66999816894531,-0.007064482016929885
2507,2018-04-23,119.87999725341795,120.73999786376952,119.86000061035156,120.56999969482422,702700.0,-0.0036569351938353645,-1.4109654898517618,1.326936338160451,66.66656634619292,78.46859588520226,0.6397595197933867,-0.6650887248840007,-2.548543860616846,-14.524633672380176,44.056120938289794,0.8799972534179545,1.2675589613847364,0.39799804687498863,-1.7675172188223058,2.563513312572283,-0.6847595859736515,1.4807556797236288,-2.52189152065894,36.81812191789308,-32.335292720003395,1.0827576328486448,4,0.29000091552735796,-0.8250007629394389,-3.072496414184556,-9.24999618530272,0.75,0,-0.001251200366373717,-1.1694888953544476,120.31999969482422,1.8932245950089475,120.44000244140624,-2.114727033956502,119.95999908447266,-0.001251200366373717
2508,2018-04-24,118.8000030517578,120.2300033569336,118.76000213623048,120.02999877929688,1314700.0,-0.009008960847547653,-1.2442808554256433,1.78259619637327,53.209493419662024,74.93170310797191,1.6520652620889393,0.4688735766578276,-1.4314505886551387,-13.083276403993764,43.30586918160764,1.4700012207031108,1.3451379920148128,-0.7009963989257955,-2.8336976810453507,1.4317048831937598,-1.767347039985566,0.36535424213397505,-1.0507082279680446,1.5936654609551368,-66.19858763994363,1.0663506410597745,4,1.2149963378906392,0.5849952697754048,-2.1250019073486044,-8.170001983642564,0.5,1,0.009259246177307556,-1.4109654898517618,119.87999725341795,-1.1694888953544476,120.31999969482422,1.8932245950089475,120.44000244140624,0.009259246177307556
2509,2018-04-25,119.69000244140624,119.79000091552734,118.2300033569336,118.25,1624300.0,0.007491577161498064,-1.1081108946006413,-1.1707377588110257,57.902731156987805,71.82903246726875,0.7044636994486524,-0.3268325693944405,-2.2742112331528546,-13.632448289833789,42.43231088068516,1.55999755859375,1.376363910363139,0.11850280761717613,-1.936039993550935,2.173045608785287,-0.9087685929668794,1.1457742082012317,-1.588637435688824,48.02639174015784,-17.528582855451354,1.027271400584055,4,0.05999755859376421,-0.30500411987303266,-3.015001296997042,-9.060001373291001,0.2299957275390767,2,0.004595165938212187,-1.2442808554256433,118.8000030517578,-1.4109654898517618,119.87999725341795,-1.1694888953544476,120.31999969482422,0.004595165938212187
2510,2018-04-26,119.80999755859376,120.13999938964844,118.9000015258789,119.4499969482422,1277600.0,0.00100254920828724,1.4313581761336265,0.25000000000000244,59.097735389712916,68.65860787094498,0.48847521395596516,-0.35060336289022587,-2.3191313036680015,-13.419114061494,41.322073760660146,1.2399978637695312,1.2987356481753238,0.16599807739258665,-1.8093484423777255,2.141344597162899,-0.8216751824925694,1.1536713372777427,-1.5799942016601705,51.97360825984215,-13.630147734817271,0.9876732598851562,4,-0.05999755859376421,-0.4249992370605611,-3.1349964141845703,-9.17999649047853,0.40000152587889204,3,0.004674110670225273,-1.1081108946006413,119.69000244140624,-1.2442808554256433,118.8000030517578,-1.4109654898517618,119.87999725341795,0.004674110670225273
2511,2018-04-27,119.95999908447266,120.4499969482422,119.5,119.5,759100.0,0.0012519950666516344,-3.130429734795146,1.2777730682829653,53.89829631784824,65.00311437745776,0.22933907601685632,-0.39649440100342304,-2.3572396457068407,-13.232647660477554,40.24164810640188,0.9499969482422017,1.168172381494628,0.23699951171875,-1.6498973965003074,2.1238964199378074,-0.7064489423907787,1.1804479658282787,-1.7299957275390625,68.92428341287008,3.8155735699089774,0.9434484541095254,4,-0.20999908447265625,-0.5750007629394531,-2.844999313354492,-9.329998016357422,0.1600036621093892,4,0.0033344575602842763,1.4313581761336265,119.80999755859376,-1.1081108946006413,119.69000244140624,-1.2442808554256433,118.8000030517578,0.0033344575602842763
2512,2018-04-30,119.95999908447266,120.66000366210938,119.93000030517578,119.97000122070312,1477300.0,0.0,-19.85732970027248,-0.021743817690279138,46.245090278563076,61.082539534214504,0.06708464474829157,-0.26351356401872295,-2.2623821702751457,-12.938110488631935,39.717176542071606,0.7300033569335938,0.9996529032958392,0.14399948120117756,-1.582625508682895,1.8706244710852502,-0.7193130137408588,1.0073119761432139,-1.4259963989257756,71.19323087549645,8.54323512832002,0.8633124949420349,4,-0.20999908447265625,-0.4850006103515625,-2.844999313354492,-9.329998016357422,0.3000030517578267,0,-0.0005835253030881393,-3.130429734795146,119.95999908447266,1.4313581761336265,119.80999755859376,-1.1081108946006413,119.69000244140624,-0.0005835253030881393
2513,2018-05-01,120.11000061035156,120.26000213623048,119.30999755859376,119.6500015258789,684400.0,0.0012504295350426187,1.5000050193243055,-45.990083905415716,45.816754865634614,58.6066782407791,-0.19076749221140687,-0.2764733768145504,-2.301254664677458,-12.796099275421227,39.01831985886295,0.9500045776367188,0.810813022830402,0.19800109863281534,-1.3524902318387575,1.7484924291043882,-0.5772445666029711,0.9732467638686018,-1.3023985290527236,77.36613239980534,17.21613044151634,0.7752456652357862,5,-0.3600006103515625,-0.6350021362304688,-3.0250015258789062,-9.479999542236328,0.09999847412109375,1,0.00432933677815317,-19.85732970027248,119.95999908447266,-3.130429734795146,119.95999908447266,1.4313581761336265,119.80999755859376,0.00432933677815317
2514,2018-05-02,119.37999725341795,119.91999816894531,119.16999816894531,119.91999816894531,1046700.0,-0.006077789969394898,1.7777730682829653,-1.173917370175673,37.613009413254616,54.885173018257966,0.5009955048779631,0.5577335949831195,-1.496617217744216,-11.798515859223926,38.13538626368801,0.94000244140625,0.5873325794928945,-0.580002212524434,-1.9889950944877626,0.8289906694388947,-1.2844986535060912,0.12449422845722324,-0.32615571594236314,27.272451416854064,-27.76481367504711,0.704496440981664,5,0.37000274658204546,0.09500122070313921,-2.2949981689452983,-8.74999618530272,1.1399993896484517,2,-0.0006700804448029896,1.5000050193243055,120.11000061035156,-19.85732970027248,119.95999908447266,-3.130429734795146,119.95999908447266,-0.0006700804448029896
2515,2018-05-03,118.8000030517578,119.54000091552734,118.54000091552734,119.2300033569336,1405900.0,-0.00485838679011652,-1.1052530135963186,0.7962955113804996,33.38848352934329,50.42646230191105,0.9207141678344755,1.2116643920490588,-0.8252679199375308,-10.938025658627666,36.82279608361045,1.0,0.3749968007693525,-1.167496490478527,-2.548446699331535,0.21345371837448113,-1.8579715949050382,-0.47702138605201583,2.469993591308608,12.264235819960247,-37.135341993195496,0.6904751044265046,5,0.6849975585937642,0.6749954223632955,-1.715003967285142,-8.065002441406236,1.7899932861328267,3,0.009427568084316995,1.7777730682829653,119.37999725341795,1.5000050193243055,120.11000061035156,-19.85732970027248,119.95999908447266,0.009427568084316995
2516,2018-05-04,118.70999908447266,119.27999877929688,118.61000061035156,118.73999786376952,743000.0,-0.0007576091327702317,-4.82617926093014,0.06976455350327367,30.287644777676235,46.384359905409205,0.8474398502927443,1.3811438318236924,-0.6246955610983207,-10.565999816468405,35.26164373572249,0.6699981689453125,0.25004077871253116,-1.26300048828125,-2.6217154190804166,0.09571444251791661,-1.9423579536808262,-0.5836430228816738,2.505397644042972,8.018771165244553,-34.97884183041514,0.6793574653995813,5,0.7350044250488281,0.7649993896484375,-1.4025001525878906,-7.974998474121094,2.0800018310546875,4,0.012635835326159972,-1.1052530135963186,118.8000030517578,1.7777730682829653,119.37999725341795,1.5000050193243055,120.11000061035156,0.012635835326159972
2517,2018-05-07,119.08999633789062,119.38999938964844,118.5500030517578,118.5500030517578,746200.0,0.003201055145721776,-2.111136228771541,-18.000508647007983,36.655385812930284,44.545014615772345,0.3839752978908848,1.02121334352276,-0.9054825440300647,-10.66481015480926,33.115839305318296,0.8399963378906392,0.05833836690953831,-0.8625030517578125,-2.2629966276761166,0.5379905241604916,-1.5627498397169717,-0.16225626379865332,2.0718924743652423,31.97645535033064,-8.355542258379444,0.7002467879591553,5,0.3550071716308594,0.38500213623046875,-1.6174964904785156,-8.354995727539062,1.400001525878892,0,0.008648975063942466,-4.82617926093014,118.70999908447266,-1.1052530135963186,118.8000030517578,1.7777730682829653,119.37999725341795,0.008648975063942466
2518,2018-05-08,119.45999908447266,119.4800033569336,117.51000213623048,117.7699966430664,825900.0,0.0031069171043740518,1.277443595759302,3.1296730622508995,45.519714731836444,43.169123901866634,0.1312396795162556,0.6133498848732017,-1.1889503104121957,-10.742871711829025,30.916121329469625,1.9700012207031108,-0.13916222171279458,-0.44850044250487997,-1.85302310907322,0.9560222240634602,-1.15076177578905,0.2537608907792901,1.6494519698486414,80.91286963844196,34.726895669214045,0.7022613332841707,5,-0.3749961853027344,-0.06999969482421875,-1.8699989318847656,-8.704998016357422,1.1699981689452983,1,0.00669682787450987,-2.111136228771541,119.08999633789062,-4.82617926093014,118.70999908447266,-1.1052530135963186,118.8000030517578,0.00669682787450987
2519,2018-05-09,119.91999816894531,120.3000030517578,119.13999938964844,119.3499984741211,591000.0,0.00385065367485371,-1.3434467983446203,0.33727743869406623,45.323700532411365,41.638675584388686,-0.32710181943348005,0.110998888387428,-1.566246042370807,-10.898904006034229,28.233541827208086,1.1600036621093608,-0.2699278691343068,0.04199867248534872,-1.3318560264278005,1.415853371398498,-0.6449286769712188,0.7289260219419162,1.0454749286523537,86.37975777363987,40.58865095279138,0.6869273494565731,5,-0.8349952697753906,-0.529998779296875,-2.30999755859375,-9.164997100830078,1.5800018310546875,2,0.002418286523977242,1.277443595759302,119.45999908447266,-2.111136228771541,119.08999633789062,-4.82617926093014,118.70999908447266,0.002418286523977242
2520,2018-05-10,119.61000061035156,119.91999816894531,118.8499984741211,119.91999816894531,905900.0,-0.002585036385315931,5.903278204370939,-0.5438556571321492,43.82608672576473,40.519541185268295,-0.054151918769747454,0.3491106077350139,-1.1738301715697617,-10.271201990450734,25.437590634987583,1.0699996948242188,-0.2464930417707336,-0.21099891662598225,-1.5258511660448164,1.103853332792852,-0.8684250413353993,0.44642720808343483,1.217253648791413,75.26873781416576,29.597180998549845,0.6574261247094187,5,-0.5249977111816406,-0.220001220703125,-2.0,-8.689998626708984,2.190002441406236,3,0.007608026319465555,-1.3434467983446203,119.91999816894531,1.277443595759302,119.45999908447266,-2.111136228771541,119.08999633789062,0.007608026319465555
2521,2018-05-11,119.36000061035156,120.1500015258789,119.20999908447266,119.62999725341795,1092300.0,-0.002090126232959566,-2.298255946246202,0.8709637723960951,45.32376272540044,40.417171457139105,0.1137498853794483,0.5111158423278823,-0.848742877862037,-9.716734909830564,22.32578670268405,0.94000244140625,-0.33589507059471657,-0.38849906921386435,-1.6316911758619312,0.8546930374342026,-1.010095122537905,0.2330969841101762,1.3345635638749087,66.30816727783856,18.710495312092256,0.6215960533240344,5,-0.4549980163574219,0.029998779296875,-1.7049999237060547,-8.439998626708984,2.4300003051757812,4,0.01030492393808169,5.903278204370939,119.61000061035156,-1.3434467983446203,119.91999816894531,1.277443595759302,119.45999908447266,0.01030492393808169
2522,2018-05-14,119.6999969482422,119.95999908447266,119.25,119.87999725341795,1210400.0,0.0028484947733919963,3.1764164703242455,0.6666760857892994,59.336051639373046,41.919315543110045,-0.2983846496568816,0.06912663154439258,-1.1017052657632718,-9.751028298449484,19.407633863997287,0.7099990844726562,-0.4418725210198602,0.018497467041029836,-1.0659231114480008,1.1029180455300605,-0.5237128222034926,0.5607077562855523,0.8671847444644243,78.49441194888661,24.04161514068018,0.5422102892445185,5,-0.7949943542480611,-0.3099975585937642,-1.9299983978271626,-8.779994964599624,2.3000030517577983,0,0.009106131955512575,-2.298255946246202,119.36000061035156,5.903278204370939,119.61000061035156,-1.3434467983446203,119.91999816894531,0.009106131955512575
2523,2018-05-15,119.37000274658205,119.69000244140624,118.91000366210938,119.5500030517578,891500.0,-0.0027568438602620926,2.3913057900586954,1.0,46.24412346762458,42.878328215817824,-0.09431637696066275,0.3127707434201028,-0.6760788970223217,-9.115264186520221,16.453097209096814,0.7899932861328267,-0.5269153310632362,-0.2464969635009595,-1.2328511341813169,0.7398572071793978,-0.7396740488411382,0.24668012183921917,1.074891763865537,35.86225040120098,-18.601907195026868,0.49317708534017535,5,-0.46500015258790484,0.01999664306639204,-1.0750026702881001,-8.450000762939467,2.779998779296861,1,0.009382550820285829,3.1764164703242455,119.6999969482422,-2.298255946246202,119.36000061035156,5.903278204370939,119.61000061035156,0.009382550820285829
2524,2018-05-16,119.02999877929688,119.62000274658205,119.0199966430664,119.27999877929688,748800.0,-0.0028483200088968985,-3.4444193274937476,1.388886534141702,41.294648178991075,43.75679095466757,0.213244131873779,0.6108475236565027,-0.24919184425806407,-8.496305689192496,13.842773891422217,0.6000061035156392,-0.574896463920112,-0.5400009155273438,-1.5456686021717587,0.4656667711170712,-1.0428347588495512,-0.037167072205136265,1.2975000361820292,13.846144817305776,-39.242148426370065,0.5028338433222076,5,-0.12499618530273438,0.3600006103515625,-0.5074996948242188,-8.109996795654297,3.3400039672851705,2,0.013441976733006289,2.3913057900586954,119.37000274658205,3.1764164703242455,119.6999969482422,-2.298255946246202,119.36000061035156,0.013441976733006289
2525,2018-05-17,119.37999725341795,119.6500015258789,118.66000366210938,119.4000015258789,628200.0,0.0029404223952824715,2.8076528067138122,0.08001708984380684,43.8033895431484,45.258540373053364,-0.0512160652940139,0.18694936185015365,-0.5122517146774186,-8.559608316091214,12.417924241518767,0.9899978637695312,-0.6302492809606974,-0.137002182006853,-1.0577583020191383,0.7837539380054324,-0.5973802420129886,0.3233758779992826,0.8348016948910129,48.32178681700084,-2.6492086153328174,0.4603780600061427,5,-0.4749946594238139,0.01000213623048296,-0.7824974060058452,-8.459995269775376,2.540000915527358,3,0.017758441911183365,-3.4444193274937476,119.02999877929688,2.3913057900586954,119.37000274658205,3.1764164703242455,119.6999969482422,0.017758441911183365
2526,2018-05-18,119.47000122070312,119.58999633789062,119.05999755859376,119.4000015258789,987800.0,0.0007539283745676695,2.419458049272631,-3.4992372234910305,44.86375043385218,46.17058088648913,-0.0246708651456089,0.0316218498736589,-0.5463284082021289,-8.364591957328116,10.421831979198942,0.5299987792968608,-0.5727080738925423,-0.004498291015622158,-0.8440828687251383,0.835086286693894,-0.4242905798703731,0.4152939978391288,0.6366058551227098,62.30772390884602,13.320729315950437,0.419792288854756,5,-0.5649986267089844,-0.0800018310546875,-0.8025016784667969,1.0799980163574219,0.790000915527358,4,0.019502819178434105,2.8076528067138122,119.37999725341795,-3.4444193274937476,119.02999877929688,2.3913057900586954,119.37000274658205,0.019502819178434105
2527,2018-05-21,119.7300033569336,119.9499969482422,119.27999877929688,119.45999908447266,445500.0,0.0021762964223139836,-1.1269618291029322,3.8572207084468664,46.10658332694947,46.23578850816836,-0.20600430727928654,-0.2531739790050267,-0.7655716273698374,-8.338521371742047,8.33981770149111,0.6699981689453267,-0.4194896780477393,0.26300354003906534,-0.5639139620898277,1.0899210421679584,-0.15045521102537407,0.6764622911035048,0.2727395213084236,82.94614447427784,35.997812802162905,0.41345875106444574,5,-0.25,-0.34000396728515625,-0.972503662109375,-1.9200057983398438,-0.3300018310546875,0,0.017205357895569318,2.419458049272631,119.47000122070312,2.8076528067138122,119.37999725341795,-3.4444193274937476,119.02999877929688,0.017205357895569318
2528,2018-05-22,119.9000015258789,120.25,119.62999725341795,119.6999969482422,798900.0,0.001419846021706972,-2.647032424548191,0.7407459734387719,56.018579022658784,47.42410834041807,-0.34310565468335597,-0.35472456092335847,-0.8803894538295651,-8.229571270819577,7.405863275463593,0.6200027465820455,-0.22333195137552764,0.37800178527831463,-0.40740734054898553,1.1634109111056148,-0.014702777635335451,0.7707063481919647,-2.3899993896484233,77.98746665131188,27.37088631540655,0.39270456291365263,5,-0.44499969482421875,-0.5100021362304688,-0.6300029754638672,-2.055004119873047,0.09999847412109375,1,0.01751458254708882,-1.1269618291029322,119.7300033569336,2.419458049272631,119.47000122070312,2.8076528067138122,119.37999725341795,0.01751458254708882
2529,2018-05-23,120.23999786376952,120.66999816894531,119.68000030517578,119.95999908447266,1348000.0,0.002835665834559853,-1.357148047229791,1.399961853900467,67.64702032451152,50.07087874027883,-0.7073185708387797,-0.6866066282511127,-1.1620514054724538,-8.283734653315335,7.167200687858269,0.9899978637695312,-0.08170962818903149,0.690498352050767,-0.155830220462164,1.536826924563698,0.2673340657943015,1.1136626383072326,-2.6751957702636417,78.60689152565462,22.183149423197406,0.4231642862564686,5,-0.5749969482421733,-0.8499984741210795,-0.897499084472642,-2.3950004577636577,1.760002136230483,2,0.0158849276118036,-2.647032424548191,119.9000015258789,-1.1269618291029322,119.7300033569336,2.419458049272631,119.47000122070312,0.0158849276118036
2530,2018-05-24,120.37000274658205,120.68000030517578,119.95999908447266,120.19000244140624,1040900.0,0.0010812116194465204,-1.249979138603121,0.6428610354224774,70.1456993866848,52.82887170264376,-0.802579712010143,-0.8142534002958115,-1.2361664447430059,-8.126963162110698,6.621511150058751,0.720001220703125,-0.023753678204258222,0.7925029754638757,-0.12423934447728868,1.70924529540504,0.3341318154932935,1.250874135434458,-2.680992810058598,80.86438067788539,17.56104854477759,0.4583711599705837,5,-0.7000007629394673,-0.980003356933608,-0.9850044250488423,-2.525005340576186,3.309997558593736,3,0.016615435360674224,-1.357148047229791,120.23999786376952,-2.647032424548191,119.9000015258789,-1.1269618291029322,119.7300033569336,0.016615435360674224
2531,2018-05-25,120.36000061035156,120.75,120.2699966430664,120.2699966430664,558400.0,-8.309492400315754e-05,-9.666271085869289,0.5000211927265773,66.9333902994789,53.67302044265552,-0.7105299755718306,-0.8145078887322086,-1.1518298562578906,-7.798750192576591,5.817890007463771,0.48000335693359375,0.003659720831933555,0.7625007629394531,-0.20540311040986126,1.7304046362887675,0.27854882626479593,1.2464526996141103,-2.4915312517089774,73.46945130685711,5.94722058893835,0.48395193667465675,5,-0.654998779296875,-0.970001220703125,-0.9450016021728516,-2.515003204345703,2.8600006103515625,4,0.012961096300124098,-1.249979138603121,120.37000274658205,-1.357148047229791,120.23999786376952,-2.647032424548191,119.9000015258789,0.012961096300124098
2532,2018-05-29,119.88999938964844,120.5500030517578,119.52999877929688,120.0500030517578,513200.0,-0.003904961933530404,-1.3181786655569103,-1.7777401034159648,55.58442176102341,54.71083136414428,-0.23550883245951582,-0.3689352587238659,-0.6220615961634053,-7.010839039675204,4.719765288884547,1.0200042724609233,0.05655025393707547,0.29599952697753906,-0.6668783251093089,1.258877379064387,-0.1854393990658849,0.777438453020963,-1.7910075796972649,29.50821722490432,-34.81983823702209,0.48143892604342436,5,-0.18499755859375,-0.7599983215332031,-0.2950019836425781,-2.0300025939941406,3.9199981689453267,1,0.0030861852403512025,-9.666271085869289,120.36000061035156,-1.249979138603121,120.37000274658205,-1.357148047229791,120.23999786376952,0.0030861852403512025
2533,2018-05-30,120.62999725341795,121.0,119.76000213623048,119.76000213623048,977200.0,0.006172306844080433,-1.8505858004771196,-5.437345031470837,58.595636278995606,56.63316337525589,-0.8694081677597723,-1.1256937428328655,-1.3169622027337908,-7.43258160354506,4.21070262017979,1.239997863769517,0.1395643858275264,1.0099975585937386,-0.03603749639647447,2.0560326135839517,0.486980031098625,1.5330150860888523,-2.3189247882628763,74.82976603209437,12.742060867480163,0.5230175274951074,5,-0.799995422363267,-1.3749961853027202,-1.0174999237060405,-2.7700004577636577,2.290000915527358,2,-0.010196433354425882,-1.3181786655569103,119.88999938964844,-9.666271085869289,120.36000061035156,-1.249979138603121,120.37000274658205,-0.010196433354425882
2534,2018-05-31,119.3000030517578,120.48999786376952,118.75,120.2300033569336,2962000.0,-0.011025401906178622,1.4000147327324757,-1.0689718675460034,46.99031139818068,56.98726580359281,0.5620158804558741,0.2087003935676961,0.04231486869367984,-5.7845238861687704,4.079047676099171,1.8799972534179545,0.07947856967118128,-0.3159969329834098,-1.3664981740811726,0.734504308114353,-0.8412475535322841,0.20925368756546447,-0.7200378331182264,24.444580078124368,-34.48968937453292,0.5252506205488783,5,0.5749969482422017,-0.045001983642563914,0.399995803833022,-1.4400062561035014,4.360000610351577,3,0.005867535040535721,-1.8505858004771196,120.62999725341795,-1.3181786655569103,119.88999938964844,-9.666271085869289,120.36000061035156,0.005867535040535721
2535,2018-06-01,119.91999816894531,120.2300033569336,119.3000030517578,119.94000244140624,670900.0,0.00519694133552151,2.09996948273236,0.021509963329680772,55.07245174951205,58.12156594977724,0.02981017031540034,-0.3405452451825681,-0.5276940143255615,-6.0824952942912915,4.600977833949066,0.9300003051757955,0.1355054175802195,0.2479984283447294,-0.7366971454067937,1.2326940020962525,-0.24434935853102502,0.7403462152204838,-1.1699981689453125,51.999918619791664,-5.753682348079515,0.49234778687575825,6,-0.0449981689453125,-0.6649971008300781,-0.35249900817871094,-2.0600013732910156,-97.7299976348877,4,0.017344912131539214,1.4000147327324757,119.3000030517578,-1.8505858004771196,120.62999725341795,-1.3181786655569103,119.88999938964844,0.017344912131539214
2536,2018-06-04,120.20999908447266,120.25,119.37000274658205,119.93000030517578,561300.0,0.002418286523977242,3.8888653414147476,-13.996948893984008,54.66181657909806,59.07214742223819,-0.16112746520579435,-0.5400992100144606,-0.7639529020456166,-6.042962109012052,5.141962769587054,0.8799972534179545,0.2607969467960487,0.4629993438720703,-0.43813661213060584,1.3641352998747465,0.01243136587072513,0.9135673218734155,-1.4599990844726562,64.88884819878471,9.355693528370935,0.45056797800133974,6,-0.33499908447265625,-0.9549980163574219,-0.6424999237060547,-2.3500022888183594,-96.20999908447266,0,0.028866161277188995,2.09996948273236,119.91999816894531,1.4000147327324757,119.3000030517578,-1.8505858004771196,120.62999725341795,0.028866161277188995
2537,2018-06-05,120.12000274658205,120.1500015258789,119.58000183105469,120.08000183105469,578600.0,-0.0007486593342985737,10.400167849240864,0.1428610354223941,57.1701779415497,59.20010285767052,-0.011166172344204028,-0.38892104381450565,-0.6178956128245687,-5.623004596025069,5.595908785378629,0.6299972534179688,0.3550871558778681,0.3215026855468892,-0.5383198988953808,1.1813252699891592,-0.10840860667424579,0.7514139777680242,-1.1450027465820511,60.88901095920202,2.749160802562912,0.42991129222113317,6,-0.24500274658204546,-0.8650016784668111,-0.5525035858154439,-2.2600059509277486,-95.12000274658205,1,0.025807512514474107,3.8888653414147476,120.20999908447266,2.09996948273236,119.91999816894531,1.4000147327324757,119.3000030517578,0.025807512514474107
2538,2018-06-06,120.26000213623048,120.26000213623048,119.75,119.9000015258789,613300.0,0.0011654960576699125,1.8333403975754072,8.999809269499352,62.22669504058158,58.59784449278942,-0.10586168276111607,-0.49109172492102005,-0.714203252899452,-5.4283998949665175,5.2528328549470915,0.510002136230483,0.4485369225229334,0.42150192260743324,-0.4464116887303362,1.2894155339452027,-0.012454883061451483,0.855458728276318,-1.082502136230488,86.78183851095234,22.087409722659004,0.43395680566888123,6,-0.38500213623048296,-1.0050010681152486,-0.6475028991699361,-2.400005340576186,-96.01000213623048,2,0.029519336099311344,10.400167849240864,120.12000274658205,3.8888653414147476,120.20999908447266,2.09996948273236,119.91999816894531,0.029519336099311344
2539,2018-06-07,120.20999908447266,120.33999633789062,119.8499984741211,119.9499969482422,1024200.0,-0.0004157912096258709,-1.130429734795084,0.7222269317169667,58.77381163604698,57.33430140938522,-0.06767858880887445,-0.44085123706349805,-0.6156753728927526,-5.034299667140004,5.700217619296737,0.48999786376953125,0.5214130613561991,0.35699882507324787,-0.5262030225495948,1.2402006726960906,-0.08460209873817348,0.7985997488846692,-0.8502490844726651,87.50018340009113,19.87819539228515,0.4416009238114241,6,-0.33499908447265625,-0.9549980163574219,-0.5974998474121094,-2.3500022888183594,-95.40999984741211,3,0.02254387409626646,1.8333403975754072,120.26000213623048,10.400167849240864,120.12000274658205,3.8888653414147476,120.20999908447266,0.02254387409626646
2540,2018-06-08,120.5199966430664,120.73999786376952,120.08000183105469,120.25,772100.0,0.002578800107767343,-1.16394631846205,1.038440095073269,60.60603725310372,56.6312621820102,-0.3957827789869839,-0.7158823080199284,-0.8751245203992539,-4.989635019996513,5.7000241112006,0.6599960327148295,0.5378160868902739,0.6214965820312557,-0.3018436756853333,1.5448368397478447,0.15982645317295407,1.0831667108895573,-0.9962216430664199,83.94145950280743,15.000880953226584,0.46167012885829567,6,-0.6449966430664062,-1.2649955749511719,-0.9074974060058594,-2.6599998474121094,-95.55999755859375,4,0.02605382597497452,-1.130429734795084,120.20999908447266,1.8333403975754072,120.26000213623048,10.400167849240864,120.12000274658205,0.02605382597497452
2541,2018-06-11,120.58999633789062,120.6999969482422,120.04000091552734,120.51000213623048,1725200.0,0.0005808139460170558,3.400040690724736,0.29627850462002703,59.033564620027796,57.014500277455134,-0.4802277117362621,-0.7262439895266368,-0.8933648530328497,-4.716772306637893,5.951802526586778,0.659996032714858,0.47412034196982233,0.6299964904785185,-0.3060858065952772,1.5660787875523141,0.16195534194162065,1.0980376390154163,-0.9185988378906416,87.06878975026908,19.07778001469822,0.4680411485368966,6,-0.714996337890625,-1.3349952697753906,-1.1099967956542969,-2.729999542236328,-95.79999542236328,0,-0.8159880486945061,-1.16394631846205,120.5199966430664,-1.130429734795084,120.20999908447266,1.8333403975754072,120.26000213623048,-0.8159880486945061
2542,2018-06-12,120.79000091552734,120.91999816894531,120.25,120.54000091552734,1271600.0,0.0016585503251556055,1.6274721000508632,3.125226514068271,59.29019454186929,57.09167341777443,-0.6025007662914135,-0.8858175485926552,-1.0291922533341875,-4.5600096768486935,6.254166694189986,0.6699981689453125,0.3892341364484224,0.7755008697509709,-0.2217672566625879,1.7727689961645297,0.2768668065441915,1.2741349329577503,-0.985743165527353,88.88910625089662,21.247067721551304,0.49863406320677683,6,-0.9550018310546875,-1.5349998474121094,-1.3299999237060547,-2.930004119873047,-96.36000061035156,1,-0.8013080568085761,3.400040690724736,120.58999633789062,-1.16394631846205,120.5199966430664,-1.130429734795084,120.20999908447266,-0.8013080568085761
2543,2018-06-13,120.48999786376952,120.86000061035156,120.48999786376952,120.79000091552734,1170400.0,-0.0024836745548799666,-1.466659885051486,-1.2000122070313068,52.63157894736839,57.71848092323973,-0.3625735383489541,-0.5244962837989391,-0.6700764323377797,-3.9178080933148323,6.225276418604332,0.37000274658204546,0.31867302407931675,0.41949806213376917,-0.5508067845844664,1.3898029088520047,-0.06565436122535573,0.9046504854928941,-0.5661658887695324,59.81304412928486,-6.175901275910519,0.48515242335911846,6,-0.37999725341795454,-1.2349967956542827,-1.029996871948228,-2.63000106811522,-95.9199981689453,2,-0.7925138978899648,1.6274721000508632,120.79000091552734,3.400040690724736,120.58999633789062,-1.16394631846205,120.5199966430664,-0.7925138978899648
2544,2018-06-14,120.62999725341795,120.87999725341795,119.98999786376952,120.33000183105469,1520700.0,0.0011619171062375866,1.2250112057374165,-0.9999745689434992,52.7310378873602,57.458323827445085,-0.3286323764555874,-0.567582026694339,-0.7555320544783513,-3.7178673839347454,6.302531936964292,0.8899993896484375,0.3389811102644842,0.479497528076152,-0.38798277585758,1.346977832009884,0.04575737610929309,0.9132376800430109,0.37000274658204546,68.81711608981249,4.515255678201953,0.4337401519668636,6,-0.48499679565428266,-0.799995422363267,-1.3924961090087749,-2.534999847412095,-96.34999656677245,3,-0.7989720587570278,-1.466659885051486,120.48999786376952,1.6274721000508632,120.79000091552734,3.400040690724736,120.58999633789062,-0.7989720587570278
2545,2018-06-15,121.5,121.62000274658205,120.0999984741211,120.62000274658205,1798800.0,0.007212159217365732,1.714286687420342,2.9333689377178507,60.142352136232276,58.06727222268222,-1.0626961711405727,-1.339281685207112,-1.5671717813697228,-4.238940873962989,6.011864699101639,1.5200042724609517,0.30897215360275254,1.2435001373291072,0.2618542349447779,2.2251460397134366,0.7526771861369355,1.734323088521279,-1.510002136230483,92.63789036171572,28.27723290055532,0.4908229511921675,6,-0.8999977111816406,-1.3599967956542969,-2.2624988555908203,-3.365001678466797,-97.19000053405762,4,-0.7958847799418884,1.2250112057374165,120.62999725341795,-1.466659885051486,120.48999786376952,1.6274721000508632,120.79000091552734,-0.7958847799418884
2546,2018-06-18,121.8000030517578,121.97000122070312,121.0500030517578,121.1999969482422,888000.0,0.0024691609198173037,-1.0444542402766617,0.6818272456932588,67.52297918923972,59.21758347242555,-1.2442886511952338,-1.5344486987441286,-1.802510438291165,-4.172432994592796,5.855358574121667,0.9199981689453267,0.4567494514436703,1.4270030975341683,0.2965990921410935,2.557407102927243,0.8618010948376309,1.9922051002307057,-1.8100051879882812,91.41424844811377,21.709550445598126,0.5652020026965395,6,-0.9400024414062358,-1.4850006103515483,-2.5625019073486186,-3.665004730224595,-97.47000312805174,0,-0.7950739042767829,1.714286687420342,121.5,1.2250112057374165,120.62999725341795,-1.466659885051486,120.48999786376952,-0.7950739042767829
2547,2018-06-19,121.79000091552734,121.9000015258789,120.41000366210938,120.6500015258789,1682600.0,-8.211934302004842e-05,1.1911723457011747,1.899979655154965,62.28817120874158,59.224414157776664,-1.0867707709196708,-1.4358189220984627,-1.755641071360543,-3.7879461212530714,5.834649832657477,1.4899978637695312,0.5170669480378507,1.3140010833740234,0.061476863515324,2.566525303232723,0.6877389734446808,1.940263193303366,-1.7208029174804835,90.90909090909098,20.949967893721137,0.6262621099293495,6,-0.8800010681152344,-1.4749984741210938,-2.6424999237060547,-3.6550025939941406,-97.27000045776367,1,-0.7964529047608637,-1.0444542402766617,121.8000030517578,1.714286687420342,121.5,1.2250112057374165,120.62999725341795,-0.7964529047608637
2548,2018-06-20,122.0,122.01000213623048,121.16999816894531,121.45999908447266,3205200.0,0.0017242719672718732,1.9999863762073071,0.4736852672297252,87.49989403636677,62.416201091145524,-1.1443338082727053,-1.5604287551726088,-1.9526523306557948,-3.6177987906033025,6.21460212642069,0.8400039672851705,0.5727986360192574,1.4190002441406193,0.02561865817371256,2.812381830107526,0.7223094511571588,2.11569103712408,-1.854769873046891,99.50484578835581,22.805763310074795,0.6966907929834557,6,-1.0,-1.6649971008300781,-2.852499008178711,-3.865001678466797,-97.84000015258789,2,-0.7997540958592149,1.1911723457011747,121.79000091552734,-1.0444542402766617,121.8000030517578,1.714286687420342,121.5,-0.7997540958592149
2549,2018-06-21,122.1500015258789,122.5,121.94000244140624,122.38999938964844,1538900.0,0.0012295207039254574,1.434776839765872,-0.44443973494963196,85.62291441706053,65.19585410936294,-1.1065742666403224,-1.6443051700779705,-2.0937805034157293,-3.7249386247138148,6.342412867018535,0.5599975585937642,0.6333900795185059,1.4735015869140682,-0.07469000492751832,3.0216931787556547,0.699405790993282,2.2475973828348543,-1.8928850783691615,85.41673951674174,5.362322208536639,0.7740957959207908,6,-0.9050025939941406,-1.5699996948242188,-3.002500534057617,-4.015003204345703,-98.16000175476074,3,-0.7988538732058977,1.9999863762073071,122.0,1.1911723457011747,121.79000091552734,-1.0444542402766617,121.8000030517578,-0.7988538732058977
2550,2018-06-22,122.37000274658205,124.11000061035156,121.87000274658205,122.08000183105469,3217200.0,0.0018010742362253307,-5.309861273788373,-1.2083479034873594,85.29402964979737,68.11368355711512,-1.1583697631380403,-1.7990258930685314,-2.309261370269496,-3.931180318829476,6.999917552328494,2.239997863769517,0.6689813140911838,1.5935028076171989,-0.12078838882533205,3.30779400405973,0.7363572093959334,2.4506484058384643,-1.9334556148730826,52.97299192108351,-27.80181738749902,0.8571455982212625,6,-0.3200035095214986,-0.9850006103515767,-3.2225017547607564,-4.230003356933608,-98.36000251770021,4,-0.8015853547300531,1.434776839765872,122.1500015258789,1.9999863762073071,122.0,1.1911723457011747,121.79000091552734,-0.8015853547300531
2551,2018-06-25,121.91999816894531,122.4499969482422,121.8499984741211,121.95999908447266,2045000.0,-0.003677409230501194,-5.666638409697949,-0.13793375601798802,76.31556052281054,70.00539088833082,-0.5586078118175948,-1.2924209595928602,-1.8618065279480618,-3.475481757528513,7.600332599026233,0.599998474121108,0.7323113037698334,1.0654983520507812,-0.7098717262883554,2.840868430389918,0.17781331288121294,1.9531833912203496,-1.116105689372091,40.81069600755517,-40.72474736043393,0.8876850391695659,6,0.13000106811523438,-0.48999786376953125,-2.7724971771240234,-3.779998779296875,-97.71999740600586,0,-0.8006069567663882,-5.309861273788373,122.37000274658205,1.434776839765872,122.1500015258789,1.9999863762073071,122.0,-0.8006069567663882
2552,2018-06-26,120.26000213623048,121.38999938964844,120.13999938964844,121.3000030517578,8622700.0,-0.013615453228719376,1.0491910923224124,25.99942780850587,50.0,69.71299322751211,1.1379715460218591,0.4181550521804809,-0.2311169295732185,-1.8313620921932454,7.743249936853092,1.779998779296875,0.7252930877238271,-0.612997817993147,-2.3534170755936685,1.1274214396073745,-1.4832074467934149,0.25721181080712086,3.8499984741210795,3.022738279178459,-74.63320655130585,0.8702096288002634,6,1.789997100830064,1.1699981689452983,-1.112501144409194,-2.1200027465820455,-96.37000274658205,1,-0.7976883461539853,-5.666638409697949,121.91999816894531,-5.309861273788373,122.37000274658205,1.434776839765872,122.1500015258789,-0.7976883461539853
2553,2018-06-27,119.4000015258789,120.22000122070312,119.11000061035156,120.0999984741211,7416000.0,-0.007151177407907938,1.3616972923836115,0.6730733961779886,42.95656165993959,68.62694031335425,2.04181489421687,1.245120729479254,0.6009078483688768,-0.9702055638548188,8.207417795729658,1.1500015258789205,0.70491035230242,-1.4114986419677678,-3.2709304027001167,0.4479331187645812,-2.3412145223339422,-0.4817827616015933,4.6305990600586,5.800018310546875,-67.69384150940053,0.9297158803661751,6,2.2099990844726562,2.029998779296875,0.034999847412109375,-1.2600021362304688,-95.36000061035156,2,-0.7946398647871945,1.0491910923224124,120.26000213623048,-5.666638409697949,121.91999816894531,-5.309861273788373,122.37000274658205,-0.7946398647871945
2554,2018-06-28,120.0,120.52999877929688,118.81999969482422,119.41000366210938,8349900.0,0.00502511278436657,1.0727338302476557,-0.8428555858310627,45.69540355473257,67.02172380429874,1.500887759601369,0.7380956863945585,0.002217669933486377,-1.5594799503653292,7.870488035361134,1.7099990844726562,0.6814814290536617,-0.8465000152587834,-2.6100174304497585,0.9170173999321918,-1.7282587228542639,0.035258692336697095,3.8337765869140696,22.30624009368722,-47.80615277345075,0.8817587075954876,6,1.4650001525878906,1.4300003051757812,-0.5774993896484375,-0.9800033569335938,-96.06999969482422,3,-0.7986666679382324,1.3616972923836115,119.4000015258789,1.0491910923224124,120.26000213623048,-5.666638409697949,121.91999816894531,-0.7986666679382324
2555,2018-06-29,122.0,122.5999984741211,119.75,120.0,35327600.0,0.016666666666666607,-1.279998779296875,3.3898515491646406,58.84567595147061,66.05757900010218,-0.470172156678359,-1.1574279098317533,-1.988681195767711,-3.537336376641292,7.826442080699435,2.8499984741210938,0.7734603825433339,1.0494998931884822,-0.7292226592249733,2.828222445601938,0.16013861698175447,1.93886116939521,1.532949973388682,84.12701936817291,15.491964529702528,0.8893612762067288,6,-0.5349998474121094,-0.5699996948242188,-2.4724998474121094,-2.9800033569335938,-98.13999938964844,4,-0.8033606576137855,1.0727338302476557,120.0,1.3616972923836115,119.4000015258789,1.0491910923224124,120.26000213623048,-0.8033606576137855
2556,2018-07-02,123.68000030517578,123.75,121.31999969482422,121.31999969482422,5890300.0,0.013770494304719438,-1.0593217599327578,1.1800003051757812,65.29098230951561,66.39122467796595,-2.0735009202009564,-2.702704328775681,-3.636002331568676,-5.1796107046529585,8.051843532853953,2.4300003051757812,0.9085758213720965,2.5560001373291072,0.4370088053924803,4.674991469265734,1.4965044713607938,3.6154958032974207,-4.8600006103515625,98.58012798192468,31.164240717546676,1.0594956659683104,7,-2.2150001525878906,-2.25,-4.149999618530273,-4.660003662109375,-100.01000022888184,0,-0.8058699856918009,-1.279998779296875,122.0,1.0727338302476557,120.0,1.3616972923836115,119.4000015258789,-0.8058699856918009
2557,2018-07-03,123.22000122070312,123.62999725341795,122.5999984741211,123.62999725341795,2394800.0,-0.003719268138240861,4.024432907199892,-0.17372708757636873,64.20395950152553,63.802787507428036,-1.5525964877011091,-2.1065575550976234,-3.1338107696024338,-4.667092669420271,8.289425959564898,1.0800018310546875,0.923915163065189,1.9410011291503935,-0.3176803829665147,4.199682641267302,0.8116603730919394,3.0703418852088475,-4.301401519775396,89.24951832679497,20.00972494778,1.1293407560584536,7,-1.7550010681152344,-1.7900009155273438,-3.6725006103515625,-4.200004577636719,-99.35000038146973,1,-0.8036033069047444,-1.0593217599327578,123.68000030517578,-1.279998779296875,122.0,1.0727338302476557,120.0,-0.8036033069047444
2558,2018-07-05,123.80999755859376,123.97000122070312,123.01000213623048,123.25,5845800.0,0.004788153968882769,1.1818039950062098,-1.3658609203744843,65.8051623520669,61.600815055762084,-2.0772938191970525,-2.5475762674284823,-3.6390721356595606,-5.197093281657487,8.766595942622493,0.959999084472642,0.8875112884194891,2.3534976959228686,-0.11611843844536907,4.823113830291106,1.1186896287387498,3.5883057631069875,-4.794769851684592,96.89313369510013,26.459752136698626,1.234808067184116,7,-2.3449974060058736,-2.379997253417983,-4.392496109008803,-4.790000915527358,-100.10999679565431,3,-0.8070430509592542,4.024432907199892,123.22000122070312,-1.0593217599327578,123.68000030517578,-1.279998779296875,122.0,-0.8070430509592542
2559,2018-07-06,122.91999816894531,124.36000061035156,122.54000091552734,123.9499969482422,21284300.0,-0.007188429102643834,-1.0335268393729382,-1.8392915531334937,57.0436404315451,58.46188292040072,-1.1919280076439946,-1.5221839105739434,-2.7016243233851185,-4.252143375902676,9.224412635037421,1.8199996948242188,0.8795174002296164,1.327998352050784,-1.1510136176621018,3.80701032176367,0.08849236719434828,2.56750433690722,-3.706579521484386,68.76350866043738,1.0918034898869422,1.2395059848564423,7,-1.3299980163574219,-1.3649978637695312,-3.3774967193603516,-3.865001678466797,-99.15999794006348,4,-0.8044256323329425,1.1818039950062098,123.80999755859376,4.024432907199892,123.22000122070312,-1.0593217599327578,123.68000030517578,-0.8044256323329425
2560,2018-07-09,123.66000366210938,123.7699966430664,122.43000030517578,123.36000061035156,5536500.0,0.006020220502663598,4.153940958976466,-0.2912654439868408,58.84030349312996,56.52018769488065,-1.932976519625754,-2.1237733547301048,-3.38847257487069,-4.919723326516532,10.235466640300396,1.339996337890625,0.779204717246472,1.911003494262701,-0.6774564639912057,4.499463452516608,0.6167735151357476,3.2052334733896544,-4.137790096875008,76.97379153187656,11.797036745249628,1.2942299791269503,7,-2.0700035095214844,-2.0700035095214844,-4.095003128051758,-4.275005340576172,-100.05000305175781,0,-0.8064855280890779,-1.0335268393729382,122.91999816894531,1.1818039950062098,123.80999755859376,4.024432907199892,123.22000122070312,-0.8064855280890779
2561,2018-07-10,22.190000534057614,22.38999938964844,20.459999084472656,20.5,23632300.0,-0.8205563652198334,-1.1807883912667296,5.633277808860168,5.5277747369249965,51.57882933231676,93.76276926949598,96.54635118862925,96.95185774297893,96.05000323190482,13.282778286778758,103.20000457763672,-1.9248410387529447,-94.63899984359742,-139.2622148378999,-50.01578484929493,-116.95060734074866,-72.32739234644617,102.17000007629395,1.6650639308740116,-57.76758030910621,22.311607497151247,7,50.21999931335449,50.21999931335449,97.375,97.19499778747559,1.1599998474121165,1,0.07525912735922646,4.153940958976466,123.66000366210938,-1.0335268393729382,122.91999816894531,1.1818039950062098,123.80999755859376,0.07525912735922646
2562,2018-07-11,24.0,24.399999618530273,21.850000381469727,21.850000381469727,27790000.0,0.08156824796666262,-1.3720927344198421,1.2721887213657992,6.858604010966914,47.56794514909758,85.89512818772536,91.82100327056637,94.00992641259683,93.73559308351496,16.286666459536757,2.549999237060547,-4.968550666484077,-87.98950033187866,-148.84561592651892,-27.133384737238394,-118.4175581291988,-57.56144253455852,99.7699966430664,3.407123064041166,-48.851690236364284,30.428057797320132,7,48.40999984741211,48.40999984741211,95.56500053405762,95.3849983215332,-0.4099998474121094,2,-0.013749996821085575,-1.1807883912667296,22.190000534057614,4.153940958976466,123.66000366210938,-1.0335268393729382,122.91999816894531,-0.013749996821085575
2563,2018-07-12,25.0,25.25,24.040000915527344,24.04999923706055,12286100.0,0.04166666666666674,-1.4948501449195568,0.4418608983702352,7.550468396336086,43.329619020386865,78.33393368522256,87.80198423182239,91.86144091519562,92.23810365366688,19.408628249980136,1.25,-8.336667024375231,-82.21500043869018,-154.22445164604085,-10.205549231339518,-118.21972604236552,-46.21027483501484,96.70379669189452,4.369586957509854,-41.88997746917573,36.00472560367533,7,47.40999984741211,47.40999984741211,94.56500053405762,94.3849983215332,-1.3700008392333984,3,-0.04519996643066404,-1.3720927344198421,24.0,-1.1807883912667296,22.190000534057614,4.153940958976466,123.66000366210938,-0.04519996643066404
2564,2018-07-13,24.25,24.95000076293945,23.82999992370605,24.86000061035156,9054000.0,-0.030000000000000027,1.835441876635756,-0.6421053899621328,7.3242865900751895,37.60502020245404,71.60330600242159,85.33646131584776,91.4540948598638,92.46619336249601,22.39165677198742,1.1700000762939489,-11.920694099673128,-78.14600057601929,-158.76105600005593,2.4690548480173646,-118.4535282880376,-37.83847286400096,95.42892073974609,3.668571295220281,-40.017479428791134,40.30752771201833,7,48.15999984741211,48.15999984741211,95.31500053405762,95.13999938964844,-0.8999996185302699,4,-0.02268038090971347,-1.4948501449195568,25.0,-1.3720927344198421,24.0,-1.1807883912667296,22.190000534057614,-0.02268038090971347
2565,2018-07-16,24.79999923706055,25.0,24.559999465942386,24.82999992370605,9641300.0,0.02268038090971336,1.3783758705480071,0.04918140430746544,7.795932125573515,31.21668129312713,62.374900812577096,81.34088058625004,89.74797644543327,91.40304118264422,25.5331730646299,0.75,-15.840640848022375,-72.76100130081177,-159.88809677484838,14.366094173224841,-116.32454903783008,-29.197453563793463,92.89454306958008,90.60541384280909,44.63248420321243,43.563547737018304,7,47.61000061035156,47.61000061035156,94.76500129699707,94.59000015258789,-1.7999992370605504,0,-0.04193544516826275,1.835441876635756,24.25,-1.4948501449195568,25.0,-1.3720927344198421,24.0,-0.04193544516826275
2566,2018-07-17,24.959999084472656,25.07999992370605,24.770000457763672,24.899999618530273,4252800.0,0.0064516069489632955,1.0666552226185506,-1.9999364231678716,8.039801911198253,24.976219338646324,52.231524033578324,77.52882678920048,88.41278150068214,90.73471042362081,28.41025870075876,0.30999946594237926,-20.329486870362757,-67.7590012550354,-159.83716940639547,24.319166896324674,-113.79808533071542,-21.719917179355363,90.78985235772461,91.47056035104194,38.409688091051436,46.03908407568004,7,47.45000076293945,47.45000076293945,94.60500144958496,94.43000030517578,-1.8399982452392578,1,-0.05408647931244981,1.3783758705480071,24.79999923706055,1.835441876635756,24.25,-1.4948501449195568,25.0,-0.05408647931244981
2567,2018-07-18,24.790000915527344,25.03000068664551,24.53000068664551,25.03000068664551,6206800.0,-0.006810824326154208,3.166670640313318,-4.000031789426896,8.088951224564497,18.563306991146057,41.31569156578949,73.84531432215843,87.369128880122,90.38128678796033,32.3317582638929,0.5,-25.67199814906455,-63.07899942398072,-158.8540910944095,32.69609224644806,-110.9665452591951,-15.19145358876633,89.05405347951543,67.60570001705875,8.212768205737632,47.88754583521439,7,47.619998931884766,47.619998931884766,94.77499961853027,94.5999984741211,-1.5900001525878942,2,-0.05808795808295686,1.0666552226185506,24.959999084472656,1.3783758705480071,24.79999923706055,1.835441876635756,24.25,-0.05808795808295686
2568,2018-07-19,24.43000030517578,24.790000915527344,24.229999542236328,24.770000457763672,4559300.0,-0.014522008755799343,1.947367364352758,1.416668653490033,7.573471193955541,13.066621520302771,29.16294146798397,70.11569216854645,86.47434449288797,90.20103776690688,36.326160087513905,0.5600013732910156,-31.90641507222081,-58.56050004959107,-156.92043008293933,39.79942998375718,-107.74046506626519,-9.380535032916946,87.54637298365559,48.00003051757841,-15.419700034302089,49.179965016674124,7,47.68499755859375,47.97999954223633,95.11499977111816,94.95999908447266,-1.0400009155273402,3,-0.034383959971131306,3.166670640313318,24.790000915527344,1.0666552226185506,24.959999084472656,1.3783758705480071,24.79999923706055,-0.034383959971131306
2569,2018-07-20,24.56999969482422,24.809999465942386,24.34000015258789,24.75,6106800.0,0.005730633970511212,2.1333367241839203,0.529412424687812,6.021486005894914,7.1978640217211005,15.20369804398883,65.65666565106218,85.0404865481554,89.51068922060179,39.93462723715846,0.46999931335449574,-38.83666965250905,-53.54150056838989,-153.39202648673194,46.30902534995215,-103.46676352756091,-3.616237609218871,85.57604610991997,40.00000000000017,-19.941154805125578,49.92526295917102,7,-1.7150001525878906,47.84000015258789,95.11250114440918,94.81999969482422,-1.4699993133544886,4,-0.038258060469395616,1.947367364352758,24.43000030517578,3.166670640313318,24.790000915527344,1.0666552226185506,24.959999084472656,-0.038258060469395616
2570,2018-07-23,24.28000068664551,24.86000061035156,24.26000022888184,24.60000038146973,3204200.0,-0.011802971582445587,-2.3333298012121846,1.7777730682829653,4.562076987936223,7.090564271833459,-0.09593834321147199,61.36756619381207,84.0165743037141,89.24386389486669,42.208140585674606,0.6000003814697195,-46.66783948559224,-48.92699947357178,-149.25912019343633,51.40512124629278,-99.09305983350407,1.2390608863605017,84.07232418369325,5.882484937562852,-47.13989221885532,50.16606035993228,7,-0.7300004959106481,48.1299991607666,95.70750045776367,95.10999870300293,-1.3400001525878977,0,-0.03830314163406512,2.1333367241839203,24.56999969482422,1.947367364352758,24.43000030517578,3.166670640313318,24.790000915527344,-0.03830314163406512
2571,2018-07-24,24.309999465942386,24.440000534057614,24.170000076293945,24.32999992370605,3491000.0,0.0012355345324752687,1.2499880791544518,0.06250149011751827,4.607616891367641,6.840454591877984,0.23066670410727497,56.54923506902482,82.65398233676599,88.64852843524027,44.63339512064478,0.2700004577636683,-55.22651159947587,-44.01650075912475,-143.8665077836071,55.833506265357585,-93.94150427136591,5.908502753116419,82.28447888867906,16.27898724295203,-30.83236658493143,49.92500351224117,7,0.23000049591064098,48.10000038146973,96.06000328063965,95.25500297546388,-1.510000228881836,1,-0.05388726839659774,-2.3333298012121846,24.28000068664551,2.1333367241839203,24.56999969482422,1.947367364352758,24.43000030517578,-0.05388726839659774
2572,2018-07-25,24.32999992370605,24.729999542236328,24.32999992370605,24.63999938964844,4131500.0,0.0008227255533956868,-1.580647146047746,15.499618539010248,4.1059259532365076,6.457727653755809,0.29323642507358727,51.62051883752467,81.26318513853025,88.06076169203311,49.2149223176652,0.42000007629394176,-64.86145335748375,-39.20000019073487,-137.75384728383116,59.353846902361425,-88.47692373728302,10.076923355813282,80.54178884551241,23.188365735199003,-16.89781884837097,49.27692354654815,7,0.125,48.079999923706055,96.25750160217285,95.41000175476074,-1.3299999237060511,2,-0.04973280264146995,1.2499880791544518,24.309999465942386,-2.3333298012121846,24.28000068664551,2.1333367241839203,24.56999969482422,-0.04973280264146995
2573,2018-07-26,24.520000457763672,24.71999931335449,24.36000061035156,24.459999084472656,2595900.0,0.007809310918759804,-1.7692386695423044,-0.19355315051467295,4.309066703953974,6.122703221964563,0.03127667915159549,46.33342737394955,79.6869711545702,87.30360470739663,53.61738344316785,0.3899993896484375,-61.0508847665147,-34.26599960327148,-130.60564108660324,62.07364188006028,-82.43582034493735,13.903821138394399,78.66355251775988,50.724653705920495,13.6766457525205,48.16982074166588,7,0.10499954223632812,47.88999938964844,96.09250068664551,95.22000122070312,-1.7200012207031214,3,-0.053833591769215317,-1.580647146047746,24.32999992370605,1.2499880791544518,24.309999465942386,-2.3333298012121846,24.28000068664551,-0.053833591769215317
2574,2018-07-27,24.15999984741211,24.479999542236328,24.059999465942386,24.45000076293945,2101900.0,-0.014681916950681662,1.400010899182541,-4.8332379680843705,3.6346670446523177,5.66034043519554,0.42149265335972785,41.2606445164805,78.63895537912057,87.08524451026571,58.56026122392185,0.4600009918212855,-57.32361613411386,-29.834000205993654,-122.82957655376137,63.161576141774056,-76.33178837987751,16.6637879678902,77.36908205029043,12.500029802279421,-18.692207853815862,46.497788173883855,7,0.4099998474121094,48.25,96.50750160217285,95.60000228881837,-1.510000228881836,4,-0.031870880075611674,-1.7692386695423044,24.520000457763672,-1.580647146047746,24.32999992370605,1.2499880791544518,24.309999465942386,-0.031870880075611674
2575,2018-07-30,23.989999771118164,24.29999923706055,23.96999931335449,24.20000076293945,2445300.0,-0.007036427043361715,-1.6399792482051805,0.7241390650074945,65.00000317891644,11.989251687164229,0.5191001291285247,35.53331128881885,77.35865018294909,86.66714951213642,62.87966509970304,0.3299999237060618,-53.579307562394796,-25.103500270843504,-113.21105152517447,63.00405098348745,-69.15727589800898,18.950275356321974,75.91770047031977,2.6316383868859314,-30.96149072995589,44.05377562716548,7,0.5100002288818359,48.420000076293945,96.92250061035156,96.01500129699707,-1.0399990081787145,0,-0.037098766075017386,1.400010899182541,24.15999984741211,-1.7692386695423044,24.520000457763672,-1.580647146047746,24.32999992370605,-0.037098766075017386
2576,2018-07-31,24.01000022888184,24.06999969482422,23.809999465942386,23.959999084472656,2242700.0,0.0008336997896829512,2.0588248493755823,-0.23809956312842123,50.11876764355305,16.659231289274068,0.39132255056454923,29.158392627189865,75.8557731660254,86.03643439122082,66.73016346485758,0.2600002288818324,-49.56508267617062,-20.09999980926513,-101.461180632816,61.261181014285725,-60.78059022104057,20.580590602510295,74.30874598941679,21.739211560190405,-15.024840063200507,40.68059041177543,7,0.32499980926513317,48.39999961853027,97.70750045776367,96.80000114440918,-1.0200004577636754,1,-0.04456475154619588,-1.6399792482051805,23.989999771118164,1.400010899182541,24.15999984741211,-1.7692386695423044,24.520000457763672,-0.04456475154619588
2577,2018-08-01,24.20000076293945,24.32999992370605,23.8799991607666,24.06999969482422,2317900.0,0.007913391597100361,1.3076998317618298,2.599961853900183,38.235297417560325,20.0661008696746,0.12161872416882247,22.31373804412326,74.14614826492159,85.22104367709787,70.76218597877615,0.4500007629394496,-45.488687115054795,-14.958999252319341,-87.63863666453659,57.7206381598979,-51.29881795842796,21.380819453789282,72.56157051268265,42.857292570560986,1.9131245474920888,36.33981870610862,8,0.13499927520752308,48.209999084472656,97.53999900817871,96.61000061035156,-1.320001602172848,2,-0.05785130089842394,2.0588248493755823,24.01000022888184,-1.6399792482051805,23.989999771118164,1.400010899182541,24.15999984741211,-0.05785130089842394
2578,2018-08-02,23.88999938964844,24.3700008392334,23.86000061035156,24.28000068664551,1716400.0,-0.012809973699081545,-1.2666734483678854,-2.9999853282080693,43.91890672804553,24.276925394358,0.38774061640948787,15.551499174763233,72.8961112780351,84.90325132611994,74.80695699356166,0.5100002288818395,-41.3847080783634,-10.273000717163082,-71.24619023791294,50.70018880358677,-40.759595477538014,20.213594043211845,71.34554044215068,11.940285760647765,-32.326097671984655,30.486594760374928,8,0.4450006484985316,48.52000045776367,97.85000038146973,96.92000198364258,-0.7899990081787109,3,-0.03725405660889547,1.3076998317618298,24.20000076293945,2.0588248493755823,24.01000022888184,-1.6399792482051805,23.989999771118164,-0.03725405660889547
2579,2018-08-03,24.040000915527344,24.15999984741211,23.809999465942386,24.03000068664551,2762100.0,0.00627884176271265,1.8000244142487376,-0.025641527243196596,35.15629074534057,27.676282478514036,0.1728271741348273,8.025294127219958,71.14468903617762,84.11899672988456,79.53352713774129,0.350000381469723,-37.14469942802468,-5.17899932861328,-49.652585709192266,39.2945870519657,-27.41579251890277,17.05779386167621,69.70002810132524,41.07158670581226,2.5566170830755084,22.23679319028949,8,0.22999858856201172,48.369998931884766,97.47999954223633,96.77000045776367,-0.8600006103515625,4,-0.051580766690648594,-1.2666734483678854,23.88999938964844,1.3076998317618298,24.20000076293945,2.0588248493755823,24.01000022888184,-0.051580766690648594
2580,2018-08-06,23.93000030517578,24.15999984741211,23.84000015258789,24.15999984741211,1560000.0,-0.004575732369482277,1.7826115801170948,-22.999427808514753,29.482113492466183,30.440115434191654,0.254748672916957,0.2958533540245476,69.61478180063938,83.58511087880797,84.62330800047614,0.31999969482421875,-32.649237122539844,-0.30249977111816406,-1.480470519506099,0.8754709772697709,-0.8914851453121315,0.2864856030758034,68.34442811302921,21.42866874203804,-9.958666539278415,0.5889853741939673,8,0.3399991989135742,48.47999954223633,97.51749992370605,96.88000106811523,0.07999992370605824,0,-0.053489371931543905,1.8000244142487376,24.040000915527344,-1.2666734483678854,23.88999938964844,1.3076998317618298,24.20000076293945,-0.053489371931543905
2581,2018-08-07,23.86000061035156,23.899999618530273,23.709999084472656,23.899999618530273,1825000.0,-0.002925185705454525,8.50026226694006,0.17390907733901,30.705417178457694,33.39561445921623,0.28407693351465824,0.5242592014693628,68.01057134778384,83.01290247979375,84.15495283488755,0.220001220703125,-27.868030772709893,-0.45599946975708505,-1.169578751469615,0.2575798119554449,-0.8127891106133518,-0.09920982890081831,66.97813922117878,22.727443494946446,-3.910033097129375,0.3567896408562653,8,0.35499858856201527,48.54999923706055,97.58749961853027,96.95000076293945,0.2699985504150426,1,-0.03813913764182009,1.7826115801170948,23.93000030517578,1.8000244142487376,24.040000915527344,-1.2666734483678854,23.88999938964844,-0.03813913764182009
2582,2018-08-08,23.670000076293945,24.38999938964844,23.649999618530273,24.01000022888184,2592600.0,-0.007963140368704935,-2.894724690056737,8.5002145820412,33.035736333315285,36.58746664025638,0.41416485478420384,0.7254642867807206,66.50478718717146,82.54780106445236,83.8907069891064,0.7399997711181676,-22.752567586651875,-0.629500007629396,-1.387710236140851,0.1287102208820592,-1.0086051218851217,-0.25039489337367016,65.76057694029524,2.702765398623087,-20.355399459374063,0.3791051142557271,8,0.39499950408935547,48.739999771118164,97.77750015258789,97.14000129699707,0.7999992370605433,2,-0.028728360920320273,8.50026226694006,23.86000061035156,1.7826115801170948,23.93000030517578,1.8000244142487376,24.040000915527344,-0.028728360920320273
2583,2018-08-09,23.8700008392334,23.96999931335449,23.60000038146973,23.770000457763672,2463900.0,0.00844954635803985,1.4666815017325348,-0.294118637031715,34.78266638471125,40.04835545581848,0.12545864707375998,0.4600533838973817,64.55250635627917,81.6750755552778,83.73971468735505,0.3699989318847585,-17.458648280112705,-0.37299928665161275,-1.0779617909238084,0.3319632176205829,-0.7254805387877106,-0.020518034515514927,64.18116461871345,34.17731604323606,12.714332439701465,0.3524812521360977,8,0.12499904632568715,48.53999900817871,97.57749938964844,96.94000053405762,-0.3299999237060547,3,-0.041474723236691435,-2.894724690056737,23.670000076293945,8.50026226694006,23.86000061035156,1.7826115801170948,23.93000030517578,-0.041474723236691435
2584,2018-08-10,23.70000076293945,23.85000038146973,23.60000038146973,23.85000038146973,1229300.0,-0.0071219132935484986,2.3333418104597685,-1.4999904632932866,36.69728623536766,36.9036091287575,0.24959325152450873,0.6184441642131127,62.97499897792703,81.1638940081277,83.57783412859578,0.2700004577636683,-11.920750579846732,-0.5154994010925336,-1.2610535194183043,0.23005471723323723,-0.888276460255419,-0.14272234192964817,62.99934136753791,12.658292027513243,-10.330394261440352,0.3727770591628851,8,0.294999122619636,48.709999084472656,97.74749946594238,97.11000061035156,-0.15000152587889914,4,-0.025316470976995187,1.4666815017325348,23.8700008392334,-2.894724690056737,23.670000076293945,8.50026226694006,23.86000061035156,-0.025316470976995187
2585,2018-08-13,23.76000022888184,23.989999771118164,23.709999084472656,23.8700008392334,1911500.0,0.0025316229540470747,-1.6666363917095057,0.7333392673218901,37.556616149411354,35.50781451829731,0.1715809177704557,0.5022882615661217,61.112172084563554,80.42253320618258,83.39465877233711,0.2899990081787145,-6.241554906419264,-0.40349998474120596,-1.1219856888987714,0.31498571941635944,-0.7627428368199887,-0.04425713266242326,61.61455504067543,20.25317066928706,-3.436185859735648,0.35924285207878326,8,0.2349996566772461,48.354997634887695,97.8125,97.17500114440918,-0.20000076293945312,0,-0.024410770964599204,2.3333418104597685,23.70000076293945,1.4666815017325348,23.8700008392334,-2.894724690056737,23.670000076293945,-0.024410770964599204
2586,2018-08-14,23.61000061035156,23.739999771118164,23.36000061035156,23.399999618530273,2982500.0,-0.006313115197193686,-1.6206928303176993,-1.9090893327785008,34.615437910659736,35.105607906419465,0.28929621675455763,0.5754682504766571,59.411081844224384,79.88306264401575,83.22133914550894,0.39999961853028054,-0.2406054256671517,-0.48599967956543466,-1.1401974082738917,0.1681980491430224,-0.813098543919665,-0.15890081521120436,60.46626353550401,24.271873425972395,0.497699589308354,0.32709886435422925,8,0.26499938964844105,-0.7550010681152308,97.97999954223633,97.32500076293945,0.03999900817871449,1,0.016941957144842368,-1.6666363917095057,23.76000022888184,2.3333418104597685,23.70000076293945,1.4666815017325348,23.8700008392334,0.016941957144842368
2587,2018-08-15,23.35000038146973,23.59000015258789,23.29999923706055,23.5,2984100.0,-0.01101229234055312,-1.3199896241026368,-0.7142805242459148,25.726195592214594,33.084195557993816,0.4649371935646265,0.7610766390121206,57.781706820772015,79.4461988616419,83.03604734413783,0.3100013732910085,-0.38447960049773755,-0.6739998817443826,-1.323546864336837,-0.024452899151928165,-0.9987733730406099,-0.3492263904481554,59.453938463158195,7.246537059202435,-12.576667222939076,0.32477349129622657,8,0.4949989318847656,0.19999980926513317,49.05999946594238,49.05999946594238,0.4499988555908203,2,0.03340465809653126,-1.6206928303176993,23.61000061035156,-1.6666363917095057,23.76000022888184,2.3333418104597685,23.70000076293945,0.03340465809653126
2588,2018-08-16,23.59000015258789,23.670000076293945,23.399999618530273,23.45000076293945,2637700.0,0.010278362620868453,-1.2499880791544147,-0.9333316379080605,37.554617523250414,33.35067631109491,0.19881481887163588,0.479503925363975,55.611652501545194,78.49615138576078,82.82236386334341,0.3199996948242152,-0.41868984213136784,-0.39200010299682475,-1.0396385078688013,0.2556383018751518,-0.715819305432813,-0.06818090056083648,57.96705989683693,42.0290856620012,20.40051283810041,0.32381920243598866,8,0.2549991607666051,0.6849994659423828,48.81999969482422,48.81999969482422,-0.049999237060546875,3,0.037303906531346964,-1.3199896241026368,23.35000038146973,-1.6206928303176993,23.61000061035156,-1.6666363917095057,23.76000022888184,0.037303906531346964
2589,2018-08-17,23.6299991607666,23.63999938964844,23.34000015258789,23.479999542236328,2071000.0,0.0016955916880028177,2.5294012049949015,1.0714305177111445,41.66666666666664,34.70451555267273,0.10565125213365079,0.3852221968285363,53.60388218790227,77.74136411163812,82.60231952233205,0.2999992370605504,-0.4191395331846337,-0.3050010681152351,-0.9078539386121065,0.29785180238163633,-0.606427503363669,-0.003574632866801153,56.70511966935918,47.82603888223901,22.8115561230808,0.3014264352484354,8,0.21500015258789418,0.5600004196166992,48.78000068664551,48.78000068664551,-0.0999984741210902,4,-0.0038086436070926544,-1.2499880791544147,23.59000015258789,-1.3199896241026368,23.35000038146973,-1.6206928303176993,23.61000061035156,-0.0038086436070926544
2590,2018-08-20,23.35000038146973,23.63999938964844,23.31999969482422,23.459999084472656,4296500.0,-0.011849292815962476,-2.7647006024975456,-0.7333265516320351,36.36365069381712,35.33320816549045,0.32936074163539075,0.6239664007255605,51.86229119302686,77.29641237296319,82.3693886636708,0.3199996948242223,-0.43306753842624346,-0.5384998321533168,-1.1719954805741502,0.09499581626751663,-0.8552476563637335,-0.22175200794290006,55.787616053742994,11.363882663522528,-13.483893369213757,0.31674782421041703,8,0.4949989318847656,0.8399991989135707,49.05999946594238,49.05999946594238,0.07999992370605113,0,0.008565261341474617,2.5294012049949015,23.6299991607666,-1.2499880791544147,23.59000015258789,-1.3199896241026368,23.35000038146973,0.008565261341474617
2591,2018-08-21,23.0,23.46999931335449,22.899999618530273,23.43000030517578,2026700.0,-0.014989309454036981,1.235300277501457,3.9091397756239235,26.744187765771883,34.63414721354118,0.6085350049195704,0.9178515964573748,50.14269731883974,76.91174787110263,82.13136906390676,0.5699996948242152,-0.44532957454740796,-0.8230002403259284,-1.53857444164408,-0.10742603900777681,-1.1807873409850025,-0.4652131396668544,54.964064088197915,12.987054807754234,-9.186789592240736,0.35778710065907526,8,0.44499969482421875,0.9899997711181641,49.40999984741211,49.40999984741211,0.11000061035155895,1,0.024347802867060286,-2.7647006024975456,23.35000038146973,2.5294012049949015,23.6299991607666,-1.2499880791544147,23.59000015258789,0.024347802867060286
2592,2018-08-22,23.1200008392334,23.40999984741211,22.90999984741211,23.020000457763672,2440200.0,0.005217427792756357,-2.1249843538590834,-0.23255886162417275,33.891252457006814,34.53510122157402,0.4495915611954757,0.7405195709060841,47.905378362140965,76.05479226671937,81.94736408121095,0.5,-0.4333447071947987,-0.6424994468688965,-1.3817985699122382,0.09679967617444518,-1.012149008390569,-0.2728498853472239,53.69398194889001,28.571570118552792,4.892439407866945,0.3696495615216709,8,0.3249988555908203,0.8449993133544922,49.28999900817871,49.28999900817871,0.049999237060546875,2,0.022923821801835498,1.235300277501457,23.0,-2.7647006024975456,23.35000038146973,2.5294012049949015,23.6299991607666,0.022923821801835498
2593,2018-08-23,23.20000076293945,23.459999084472656,23.15999984741211,23.239999771118164,1964700.0,0.003460204186943372,-3.9999523166176587,-0.39998855595189425,31.89654605425416,34.00168564589474,0.29564800136716585,0.5866352201413036,45.67500688888535,75.22938395645667,81.74268099100888,0.3399982452392578,-0.42294918082988886,-0.4964995384216344,-1.1849997256485523,0.19200064880528345,-0.8407496320350916,-0.15224944480817726,52.48690235111094,40.54070772966092,18.27419046083593,0.3442500936134585,8,0.24499893188476918,0.6799993515014684,49.209999084472656,49.209999084472656,-0.10000038146971946,3,0.02586200234439473,-2.1249843538590834,23.1200008392334,1.235300277501457,23.0,-2.7647006024975456,23.35000038146973,0.02586200234439473
2594,2018-08-24,23.38999938964844,23.440000534057614,23.270000457763672,23.440000534057614,1827500.0,0.008189595709518382,5.799847415602579,1.2500596061224523,38.749970197649304,34.13428054014341,0.06375587075958933,0.3541497661152775,43.28799522092565,74.28384186678593,81.52016444022433,0.23999977111816406,-0.4057361540552158,-0.26800088882446005,-0.9330881971489404,0.3970864195000203,-0.6005445429867002,0.06454276533778014,51.192365643810405,66.21620576689631,42.032568013003946,0.33254365416224013,8,-0.0699996948242223,0.4900007247924769,48.87249946594238,49.02000045776367,-0.5599994659423899,4,0.006413062410993042,-3.9999523166176587,23.20000076293945,-2.1249843538590834,23.1200008392334,1.235300277501457,23.0,0.006413062410993042
2595,2018-08-27,23.10000038146973,23.38999938964844,23.07999992370605,23.309999465942386,1608300.0,-0.012398418800602995,-1.4799957275389783,4.199885561701913,35.49616236651292,34.23213881301598,0.279702067585351,0.6050761055583429,41.304266644554446,73.80526815765015,81.28855229085212,0.3099994659423899,-0.4164647104205592,-0.5134999275207477,-1.203680015813191,0.17668016077169568,-0.8585899716669694,-0.168409883374526,50.3999173330094,35.08787193318337,10.277201794635754,0.3450900441462218,8,0.18499946594237926,0.7799997329711879,24.53249931335449,49.30999946594238,-0.270000457763679,0,0.01861473151839066,5.799847415602579,23.38999938964844,-3.9999523166176587,23.20000076293945,-2.1249843538590834,23.1200008392334,0.01861473151839066
2596,2018-08-28,22.940000534057614,23.18000030517578,22.76000022888184,23.1299991607666,1886300.0,-0.00692640020648938,1.896543105942992,0.9047593097184548,35.90732481824932,35.3633753936865,0.3739975733971832,0.7175956200516467,39.13212888321327,73.18876060058015,81.04921546849147,0.42000007629394176,-0.4294787471759527,-0.6199997901916525,-1.3457372265203453,0.10573764613704029,-0.9828685083559989,-0.2571310720273061,49.499118807821375,25.714371350485898,-1.8146104354267543,0.3628687181643458,8,0.274999618530277,0.8049993515014684,25.039999485015873,49.46999931335449,-0.5500011444091726,1,0.02136005927247897,-1.4799957275389783,23.10000038146973,5.799847415602579,23.38999938964844,-3.9999523166176587,23.20000076293945,0.02136005927247897
2597,2018-08-29,22.79999923706055,23.03000068664551,22.75,22.90999984741211,2046200.0,-0.006102933467207694,-1.6666848319709693,0.578954765394393,28.853697132264017,34.396606461354686,0.4780485201371256,0.7877214412685731,36.890604566780254,72.52918667763325,80.87333166325672,0.28000068664551137,-0.4565705606243995,-0.6900010108947718,-1.425821541531164,0.04581951974162024,-1.0579112762129697,-0.322090745576574,48.59953769967032,7.042155145550194,-18.834306979099043,0.3679102653181968,8,0.3950004577636683,0.9400005340576136,25.675000667572018,49.61000061035156,-0.5399990081787109,2,0.013596551915103339,1.896543105942992,22.940000534057614,-1.4799957275389783,23.10000038146973,5.799847415602579,23.38999938964844,0.013596551915103339
2598,2018-08-30,23.0,23.239999771118164,22.920000076293945,23.0,2271800.0,0.008771963580347597,-3.0,-0.0,36.32809706029621,33.80343206064686,0.20736120245406653,0.5455985651704438,34.25553038371265,71.5092438974219,80.64390324648498,0.44000053405761363,-0.46121025123848725,-0.44550027847289897,-1.1870913542106436,0.29609079726484566,-0.8162958163417713,-0.07470474060402665,47.3807461796857,36.23185601463977,8.324682623079966,0.37079553786887315,8,0.19499969482421875,0.7349996566772461,25.432499885559082,49.40999984741211,-0.44000053405761363,3,0.007391307664954105,-1.6666848319709693,22.79999923706055,1.896543105942992,22.940000534057614,-1.4799957275389783,23.10000038146973,0.007391307664954105
2599,2018-08-31,22.79999923706055,23.10000038146973,22.739999771118164,23.040000915527344,1944100.0,-0.008695685345193493,-1.0000000000000198,-100.0,32.22219631994582,33.34327046355005,0.30982659715352057,0.6829537453205141,31.963092023932365,70.87678163786698,80.40663046298003,0.36000061035156605,-0.42504197555008716,-0.5835009574890115,-1.323153459972378,0.1561515449943549,-0.9533272087306948,-0.21367470624732832,46.582332000720896,9.23069248533591,-18.833160101660766,0.3698262512416829,8,0.3050003051757777,0.8100004196166957,25.717500686645504,49.61000061035156,0.15999984741210582,4,0.013157945370521729,-3.0,23.0,-1.6666848319709693,22.79999923706055,1.896543105942992,22.940000534057614,0.013157945370521729
2600,2018-09-04,22.649999618530273,23.11000061035156,22.63999938964844,22.790000915527344,3779700.0,-0.0065789308574387695,-4.874950826707528,0.5833346578717403,32.222196319945866,33.95193808068049,0.3912310255008542,0.7717079854014237,29.560428433661393,70.18148187220746,80.16003473630057,0.4700012207031179,-0.45027183352456746,-0.669500541687011,-1.431229641517053,0.09222855814303088,-1.050365091602032,-0.28863599177199006,45.75388497618499,1.6667037539770317,-25.76655545115427,0.3808645499150212,9,0.39999961853027344,0.8649997711181676,25.84000015258789,49.760000228881836,0.8700008392333984,1,0.007947033474937415,-1.0000000000000198,22.79999923706055,-3.0,23.0,-1.6666848319709693,22.79999923706055,0.007947033474937415
2601,2018-09-05,22.95000076293945,23.170000076293945,22.51000022888184,22.61000061035156,5158000.0,0.013245083861447071,-1.4444397349496831,-2.4285500197544994,42.700736278400385,34.93076961639089,0.09319173647785561,0.4216548585883828,26.673126946420386,69.02838619938638,79.90047093978606,0.6599998474121058,-0.4895691955244743,-0.3239994049072301,-1.057998169302607,0.4099993594881468,-0.6909987871049204,0.04299997729046012,44.49500612157097,60.274083557598665,29.036201001145393,0.36699938219768896,9,0.03499889373779652,0.4999990463256907,25.504999160766605,49.459999084472656,-0.15999984741210582,2,-0.005228794564015038,-4.874950826707528,22.649999618530273,-1.0000000000000198,22.79999923706055,-3.0,23.0,-0.005228794564015038
2602,2018-09-06,22.989999771118164,23.09000015258789,22.79999923706055,23.059999465942386,2657100.0,0.0017428761154250072,3.4615158895506952,-0.20588136296829238,38.188964256723224,35.629927194443006,0.03666892582247172,0.34583080471572103,24.04646268022914,68.12319197312605,79.80813912650582,0.2900009155273402,-0.4923102105500874,-0.25000038146972514,-0.969620553393181,0.4696197904537307,-0.6098104674314513,0.109809704492001,43.5153069573915,65.75340318239996,34.39834734426667,0.3598100859617275,9,-0.0149993896484375,0.4600000381469762,25.382500171661377,49.420000076293945,0.05000114440917969,3,-0.026098320462947133,-1.4444397349496831,22.95000076293945,-4.874950826707528,22.649999618530273,-1.0000000000000198,22.79999923706055,-0.026098320462947133
2603,2018-09-07,22.8799991607666,22.989999771118164,22.770000457763672,22.86000061035156,3191200.0,-0.00478471559141791,-1.2000057220786404,-0.28569482288831965,35.63218726797584,35.28350686892373,0.1078447375703071,0.39828015564913244,21.542913013482227,67.36448197335979,79.70995108298943,0.2199993133544922,-0.4382344920924659,-0.31050090789794993,-0.9822617274893481,0.3612599116934483,-0.646381317693649,0.02537950189774918,42.70440141486232,56.0604571857929,25.682249345323974,0.3358804097956986,9,0.07000064849853871,0.5700006484985387,25.49250078201294,49.53000068664551,0.4300003051757848,4,-0.027097856408487275,3.4615158895506952,22.989999771118164,-1.4444397349496831,22.95000076293945,-4.874950826707528,22.649999618530273,-0.027097856408487275
2604,2018-09-10,23.10000038146973,23.229999542236328,22.88999938964844,22.899999618530273,2848700.0,0.00961543832048628,-2.090893327784781,10.000762994752812,45.098045082187944,36.35038272622096,-0.1761421026837553,0.1381043389580583,18.6386895005603,66.27956677818923,79.52311790139066,0.35000038146972656,-0.4132036925200637,-0.06049966812133434,-0.6886291480743161,0.5676298118316474,-0.3745644080978252,0.25356507185515653,41.581912164336075,81.94454378561421,47.130355223704655,0.31406473997649126,9,-0.22500038146973012,0.34999942779541016,25.27249956130981,49.30999946594238,0.7899990081787109,0,-0.023376662623803224,-1.2000057220786404,22.8799991607666,3.4615158895506952,22.989999771118164,-1.4444397349496831,22.95000076293945,-0.023376662623803224
2605,2018-09-11,23.18000030517578,23.20000076293945,23.01000022888184,23.10000038146973,2151500.0,0.0034632001032444126,2.166653421282752,0.39999809265861824,53.94737062251439,38.35483226002818,-0.2722283658572451,0.013095776209588905,15.755578199625283,65.31867301318702,79.38556527108396,0.19000053405761008,-0.3876259443309529,0.04850025177001882,-0.5131245258466706,0.6101250293867082,-0.2323121370383241,0.32931264057836174,40.617473971403356,93.05565489672489,53.18863928224856,0.28081238880834397,9,-0.30500030517578125,0.269999504089359,25.15999937057495,49.22999954223633,0.75,1,-0.00949099300287759,-2.090893327784781,23.10000038146973,-1.2000057220786404,22.8799991607666,3.4615158895506952,22.989999771118164,-0.00949099300287759
2606,2018-09-12,24.01000022888184,24.01000022888184,23.229999542236328,23.26000022888184,3682800.0,0.035806726176821124,1.080001831054697,9.375008940705658,64.88292458258437,42.35807975450822,-1.0443072658211712,-0.8278447080448252,12.020157768733359,63.60557875069297,78.93414415165128,0.8299999237060582,-0.37474877233447046,0.8585001945495634,0.2042740712349378,1.512726317864189,0.5313871328922524,1.1856132562068744,38.92072454385517,100.0,56.279177107126856,0.3271130616573128,9,-0.75,-0.5600004196166992,24.329999446868893,48.39999961853027,-0.21000099182128906,2,-0.02040815353798886,2.166653421282752,23.18000030517578,-2.090893327784781,23.10000038146973,-1.2000057220786404,22.8799991607666,-0.02040815353798886
2607,2018-09-13,24.1299991607666,24.13999938964844,23.770000457763672,23.95000076293945,1927000.0,0.004997873000451403,2.7000104904774114,0.239997863769536,65.34650473721089,45.58234727416541,-1.0681309213272527,-0.9343147160102738,8.951058664993695,62.60124350423098,78.40960922272754,0.3699989318847692,-0.3215204052270124,0.9394991874694831,0.15535441097883051,1.7236439639601357,0.5474267992241586,1.3315715757148077,37.95131109820512,99.27005571689887,52.86890521273651,0.39207238824532575,9,-0.8049993515014613,-0.6799993515014613,24.18250036239624,48.28000068664551,-0.04999923706055043,3,-0.05553246132797163,1.080001831054697,24.01000022888184,2.166653421282752,23.18000030517578,-2.090893327784781,23.10000038146973,-0.05553246132797163
2608,2018-09-14,24.46999931335449,24.46999931335449,24.07999992370605,24.1299991607666,2309500.0,0.01409035078379528,1.2941130271853636,1.888906549681519,66.98111906105723,49.44444980095557,-1.3160832958178332,-1.2701273272967661,5.586084859643719,61.38715059247593,77.77777872859923,0.3899993896484375,-0.24428271431929716,1.2354993820190394,0.2774868959263692,2.1935118681117096,0.7564931389727043,1.7145056250653745,36.778884722127245,100.0,53.787667797197955,0.47900624304633566,9,-0.9799995422363246,-0.9799995422363246,23.767500400543216,47.94000053405762,-0.5499992370605433,4,-0.05843884094621632,2.7000104904774114,24.1299991607666,1.080001831054697,24.01000022888184,2.166653421282752,23.18000030517578,-0.05843884094621632
2609,2018-09-17,23.540000915527344,24.399999618530273,23.5,24.3799991607666,2580000.0,-0.03800565688285895,1.045455629176393,-2.4705819654658114,55.75916687845548,52.05966875190108,-0.30181591328013013,-0.36598112071207467,3.446626268364561,61.414563620874304,77.15875189722897,0.9699993133544886,-0.1507685519521793,0.3100008964538574,-0.6410095205928812,1.261011313500596,-0.16550431206951188,0.7855061049772267,36.89310542093421,36.30143965719952,-10.850524488797845,0.47550520852336925,9,-0.05000114440917969,-0.05000114440917969,24.662498950958252,48.869998931884766,0.1999988555908203,0,-0.0097706644281923,1.2941130271853636,24.46999931335449,2.7000104904774114,24.1299991607666,1.080001831054697,24.01000022888184,-0.0097706644281923
2610,2018-09-18,23.54999923706055,23.709999084472656,23.479999542236328,23.53000068664551,2272200.0,0.00042473751675231597,-2.8332988953347487,-0.02380784784775693,58.310608859972156,53.79409903874239,-0.19078689920173275,-0.37969494033205464,0.28014534655084233,60.49095886484524,76.50681001248527,0.22999954223632812,-0.0890339765564967,0.3099992752075238,-0.6504828733155286,1.2704814237305762,-0.17024179905400416,0.7902403494690518,36.08364495436123,25.806431765359516,-23.063463771492,0.48024107426152685,9,0.0700006484985316,-0.059999465942386365,24.652500629425045,48.86000061035156,0.3800010681152308,1,0.014437374250646728,1.045455629176393,23.540000915527344,1.2941130271853636,24.46999931335449,2.7000104904774114,24.1299991607666,0.014437374250646728
2611,2018-09-19,23.559999465942386,23.670000076293945,23.45000076293945,23.65999984741211,1775200.0,0.0004246381828370005,2.6666295795915715,-5.0003814973770275,60.7344695171659,56.29915517879158,-0.117517418533307,-0.3642664438651799,0.31988084225993063,59.55574014267209,75.79610034917023,0.21999931335449574,0.01027037488431759,0.29199953079223917,-0.6716686835227215,1.2556677451071998,-0.18983457636523937,0.7738336379497177,35.290171823340415,10.784201895010355,-41.58477800309038,0.48183410715748026,9,0.060000419616695666,-0.0699996948242223,24.49499940872192,48.85000038146973,0.48999977111816406,2,0.01570462001785078,-2.8332988953347487,23.54999923706055,1.045455629176393,23.540000915527344,1.2941130271853636,24.46999931335449,0.01570462001785078
2612,2018-09-20,23.649999618530273,23.88999938964844,23.420000076293945,23.51000022888184,2287400.0,0.003820040519015633,-1.9374985098824817,-1.399988555951873,59.47521752403791,58.94838076279847,-0.11627908753826333,-0.4348178972447734,0.22333704682695554,58.53165184240902,74.95806191872255,0.46999931335449574,0.1321301960859813,0.3554997444152832,-0.6201072860499082,1.3311067748804746,-0.13230377081731248,0.8433032596478789,34.43236822665632,21.904734224398894,-31.162715330650244,0.4878035152325949,9,0.029999732971191406,-0.15999984741210938,-0.2849998474121094,48.760000228881836,0.4500007629394567,3,0.006342478687092701,2.6666295795915715,23.559999465942386,-2.8332988953347487,23.54999923706055,1.045455629176393,23.540000915527344,0.006342478687092701
2613,2018-09-21,23.79999923706055,23.86000061035156,23.56999969482422,23.65999984741211,3111400.0,0.006342478687092701,1.2307579447754085,1.0000000000000508,64.79291142897773,61.13669924577511,-0.1363961857519307,-0.5666129281951022,0.03616395728504429,57.43655817263172,74.10549041982848,0.2900009155273402,0.20938245876369876,0.4754994392395062,-0.5244682166027168,1.4754670950817292,-0.024484388681607072,0.9754832671606195,33.52992123291176,38.77544268025462,-19.017613262774688,0.49998382792111223,9,-0.059999465942386365,-0.30999946594238637,-0.1024994850158727,48.61000061035156,0.47000122070312145,4,0.011764735110137758,-1.9374985098824817,23.649999618530273,2.6666295795915715,23.559999465942386,-2.8332988953347487,23.54999923706055,0.011764735110137758
2614,2018-09-24,23.540000915527344,23.739999771118164,23.420000076293945,23.739999771118164,1799600.0,-0.010924299574276763,2.2000152588763746,-1.428569482288792,62.750749687254576,62.11485247519069,0.21521169191507994,-0.3107320694587443,0.27937960897436653,56.752011856059454,73.22355234493455,0.3799991607666051,0.2970599140783854,0.2080010414123521,-0.7962759436329137,1.2122780264576178,-0.2941374511102808,0.710139533934985,33.05252112673498,25.532130755026895,-37.73458832230726,0.5021384925226328,9,0.3099985122680664,-0.05000114440917969,0.5199985504150391,48.869998931884766,1.0499992370605469,0,0.016142699489699153,1.2307579447754085,23.79999923706055,-1.9374985098824817,23.649999618530273,2.6666295795915715,23.559999465942386,0.016142699489699153
2615,2018-09-25,23.53000068664551,23.60000038146973,23.270000457763672,23.54999923706055,1956200.0,-0.00042481854260401075,4.499960263848108,0.09999332424158616,59.06251285227155,61.46814006071149,0.3129953854151317,-0.28128730229137133,0.25440411017372355,55.81708094594897,72.29655786174462,0.32999992370605824,0.41035998623167913,0.17650079727173207,-0.825271715179408,1.1782733097228721,-0.32438545895383797,0.6773870534973021,32.33987089646102,41.935593032628354,-20.812870059476374,0.5008862562255709,9,0.33999919891357067,-0.0400009155273473,0.4874987602233851,48.8799991607666,2.4699993133544886,1,0.008924737711199393,2.2000152588763746,23.540000915527344,1.2307579447754085,23.79999923706055,-1.9374985098824817,23.649999618530273,0.008924737711199393
2616,2018-09-26,23.43000030517578,23.6200008392334,23.36000061035156,23.59000015258789,1946000.0,-0.004249909840694843,1.3636253294493317,8.000572246065808,56.74848187168443,60.51280418676411,0.35992012245438687,-0.15040657703675464,0.3123875645966834,54.96341267026469,71.28488821391834,0.2600002288818395,0.48172588830480123,0.05200042724609233,-0.9309831513310911,1.0349840058232758,-0.4394913620424994,0.543492216534684,31.73167382795807,25.806471460477674,-35.05155308534852,0.49149178928859255,9,0.4399995803833008,0.05999946594238281,0.5874991416931152,48.97999954223633,3.0900001525878906,2,0.021340161907277055,4.499960263848108,23.53000068664551,2.2000152588763746,23.540000915527344,1.2307579447754085,23.79999923706055,0.021340161907277055
2617,2018-09-27,23.11000061035156,23.3799991607666,23.07999992370605,23.35000038146973,1198100.0,-0.013657690595656247,1.0000127157707583,1.5000000000000444,53.3141462240219,58.994251649315736,0.581129224582444,0.20449289401597426,0.5912659975039247,54.31213362009778,70.25174561709926,0.3500003814697301,0.5179307197738083,-0.28349933624268076,-1.2374554451115536,0.6704567726261921,-0.7604773906771172,0.19347871819175566,31.357640021809065,3.8462384917287165,-55.2384792257283,0.4769780544344358,9,0.6299991607666051,0.3799991607666051,0.6074991226196325,49.29999923706055,3.5399990081787145,3,0.040674971955125816,1.3636253294493317,23.43000030517578,4.499960263848108,23.53000068664551,2.2000152588763746,23.540000915527344,0.040674971955125816
2618,2018-09-28,23.170000076293945,23.239999771118164,23.059999465942386,23.1299991607666,1780900.0,0.0025962554893015355,-1.0000000000000395,-0.1666706403134363,51.05739920133222,58.47183301852426,0.35462482376404836,0.16641458299616474,0.5016003086120655,53.265435800596265,69.3265372730786,0.1800003051757777,0.4484363400750979,-0.23199987411499023,-1.1741495109714641,0.7101497627414837,-0.7030746925432254,0.23907494431324494,30.61748772491292,16.176553085976067,-38.36350795725782,0.47107481842823673,9,0.3049993515014684,0.31999969482421875,0.5349998474121094,49.239999771118164,3.479999542236328,4,0.04013812266350847,1.0000127157707583,23.11000061035156,1.3636253294493317,23.43000030517578,4.499960263848108,23.53000068664551,0.04013812266350847
2619,2018-10-01,23.10000038146973,23.35000038146973,22.85000038146973,23.290000915527344,1944400.0,-0.0030211348551454353,2.2258120089337163,-4.749904634751008,48.787877561848845,57.41375176317723,0.3974420483354315,0.2740949839096629,0.5359954353875693,52.33096806669218,68.3605865632475,0.5,0.3587384907462514,-0.3169996261596637,-1.2278253999001052,0.5938261475807778,-0.7724125130298845,0.13841326071055704,30.02093764540245,32.467513165652036,-16.49004589372968,0.45541288687022147,10,0.26999950408935547,0.38999938964843395,0.5624995231628382,49.30999946594238,4.109998703002926,0,0.05064935311570329,-1.0000000000000395,23.170000076293945,1.0000127157707583,23.11000061035156,1.3636253294493317,23.43000030517578,0.05064935311570329
2620,2018-10-02,22.82999992370605,23.04999923706055,22.770000457763672,22.979999542236328,1512000.0,-0.011688331311901945,-1.0740761671976922,0.7894694574110659,28.467100949081967,53.82848858894568,0.6197426313986654,0.5884417546118605,0.775868772274027,51.58968328163368,67.34274953437547,0.32999992370605824,0.21681953049525404,-0.596000099182131,-1.4780165149711912,0.28601631660692917,-1.0370083070766611,-0.15499189128760094,29.637719324318137,7.058757531218378,-33.97819216667624,0.44100820789453093,10,0.5000000000000036,0.6599998474121129,0.7699999809265172,49.579999923706055,4.79999923706055,1,0.07709155649423827,2.2258120089337163,23.10000038146973,-1.0000000000000395,23.170000076293945,1.0000127157707583,23.11000061035156,0.07709155649423827
2621,2018-10-03,22.82999992370605,22.90999984741211,22.71999931335449,22.79999923706055,2151400.0,0.0,1.0000000000000373,-0.2000050862759038,25.190808018450397,50.01910975499152,0.5646851659581849,0.6102800126565207,0.744153397147759,50.572123058471576,66.26306548039962,0.19000053405762074,0.17540795161024292,-0.5900000572204611,-1.4871531406617606,0.3071530262208384,-1.038576598941109,-0.14142351549981313,28.997564921047104,16.666762997427877,-16.301668994416108,0.44857654172064937,10,0.46000003814697266,0.6599998474121129,0.7525000572204625,49.579999923706055,5.6399993896484375,2,0.13885239101566116,-1.0740761671976922,22.82999992370605,2.2258120089337163,23.10000038146973,-1.0000000000000395,23.170000076293945,0.13885239101566116
2622,2018-10-04,22.38999938964844,22.70000076293945,22.32999992370605,22.68000030517578,1363300.0,-0.019272910009987543,1.2424168862995812,-9.66647593617103,11.764644008917102,44.127080041651446,0.9020152584498788,1.0572300013681932,1.1460270359205147,49.976245543274075,65.17705969345533,0.5,0.10715690236131081,-1.0000005722045877,-1.992731879104241,-0.007269265304934436,-1.4963662256544161,-0.5036349187547593,28.810214139899106,5.8822979426829844,-17.83845175356431,0.49636565344982714,10,0.6450004577636683,1.0100002288818288,1.0900006294250453,50.02000045776367,6.130001068115231,3,0.1844573997632466,1.0000000000000373,22.82999992370605,-1.0740761671976922,22.82999992370605,2.2258120089337163,23.10000038146973,0.1844573997632466
2623,2018-10-05,22.26000022888184,22.440000534057614,22.190000534057614,22.350000381469727,1706200.0,-0.005806126141598034,-1.1739173701755752,0.31034437399699244,16.666583882276896,39.00661717443171,0.8835024750672638,1.19991931115824,1.2294773835828963,49.064363343954284,64.04731386129845,0.25,0.018796258506423413,-1.0989997863769503,-2.1924036480279234,-0.005595924725977142,-1.6457017172024386,-0.5522978555514619,28.32540901176421,6.034457244144521,-15.43005524826618,0.5467019308254871,10,0.6450004577636683,1.0699996948242116,1.207499504089352,50.14999961853027,6.25,4,0.19721470550357445,1.2424168862995812,22.38999938964844,1.0000000000000373,22.82999992370605,-1.0740761671976922,22.82999992370605,0.19721470550357445
2624,2018-10-08,22.559999465942386,22.59000015258789,22.270000457763672,22.32999992370605,1331400.0,0.013477054536203736,1.2068874799400173,-2.5555461365661105,27.601786523399653,35.510980915668156,0.48038897394875235,0.903724715589366,0.8970612863466627,47.719078736301554,63.00080173682603,0.32999992370605113,-0.07016168240014409,-0.7720005035400348,-1.9177494463960514,0.3737484393159818,-1.344874974968043,-0.1991260321120265,27.422901571580194,43.0231964993451,21.194652735898003,0.5728744714280083,10,0.34500122070312145,0.7700004577636648,0.9050002098083461,49.85000038146973,5.370000839233395,0,0.18129433729652078,-1.1739173701755752,22.26000022888184,1.2424168862995812,22.38999938964844,1.0000000000000373,22.82999992370605,0.18129433729652078
2625,2018-10-09,22.959999084472656,22.979999542236328,22.38999938964844,22.40999984741211,2424900.0,0.017730479964511048,-1.000000000000012,2.3913057900584738,38.46151588933544,33.479095806518266,-0.010022273008473803,0.5126836334115694,0.47410492176890173,46.25991930422535,61.65722617334123,0.5900001525878871,-0.19134661601785297,-0.3610008239746101,-1.517072099678174,0.7950704517289537,-0.9390364618263938,0.2170348138771736,26.432443913988926,97.4682933071294,71.17582461880171,0.5780356378517828,10,-0.17499923706054688,0.3700008392333949,0.39750051498413086,49.45000076293945,4.800001144409183,1,0.18510453699774665,1.2068874799400173,22.559999465942386,-1.1739173701755752,22.26000022888184,1.2424168862995812,22.38999938964844,0.18510453699774665
2626,2018-10-10,23.520000457763672,23.57999992370605,22.90999984741211,23.1200008392334,5209800.0,0.02439030468732617,1.5769305539763043,0.7272730425374014,47.88274829876184,32.875607148156035,-0.6212451155477616,-0.09055216359089613,-0.1034640242374465,44.63182459170555,60.728579938225266,0.6700000762939418,-0.2806082652426696,0.22350053787231516,-0.8911156162308842,1.3381166919755145,-0.33380753917928274,0.7808086149239131,25.293793662418132,95.68348976343404,65.99245793066318,0.5573080770515996,10,-0.6350002288818395,-0.19000053405762074,-0.2375011444091797,48.88999938964844,4.020000457763672,2,0.17474483941373675,-1.000000000000012,22.959999084472656,1.2068874799400173,22.559999465942386,-1.1739173701755752,22.26000022888184,0.17474483941373675
2627,2018-10-11,22.790000915527344,23.489999771118164,22.61000061035156,23.489999771118164,3775900.0,-0.031037394899172455,1.5142874270097457,-1.7499988079059676,36.16439787839989,31.22082922338578,0.06547421387636021,0.5627640010306081,0.5939978593043236,44.2744908956748,59.945976348802645,0.9099998474121129,-0.3744063707135652,-0.43949909210205007,-1.5030872646983369,0.6240890804942367,-0.9712931784001952,0.0922949941960951,25.45671730394028,43.16551402382154,14.01951327405991,0.5317940862981437,10,0.09499931335448863,0.5399990081787074,0.42749881744384766,49.619998931884766,4.9199981689453125,3,0.24923203903678792,1.5769305539763043,23.520000457763672,-1.000000000000012,22.959999084472656,1.2068874799400173,22.559999465942386,0.24923203903678792
2628,2018-10-12,23.040000915527344,23.149999618530273,22.51000022888184,22.8700008392334,3044800.0,0.010969723122286945,2.2820693399063745,-0.24285764888924008,43.13186698022645,30.592383603205512,-0.2289857128884556,0.21095488816440877,0.3236881662278819,42.92485818737529,59.480479303783085,0.639999389648434,-0.4531898023241894,-0.11799917221069478,-1.0086666524541599,0.7726683080327703,-0.5633329123324273,0.32733456791103777,24.650982921240384,58.77868486074181,27.970341826563274,0.44533374012173205,10,-0.15500068664551137,0.2899990081787074,0.1724991798400879,49.369998931884766,4.39999961853027,4,0.23784719290280898,1.5142874270097457,22.790000915527344,1.5769305539763043,23.520000457763672,-1.000000000000012,22.959999084472656,0.23784719290280898
2629,2018-10-15,23.309999465942386,23.40999984741211,22.979999542236328,23.09000015258789,1533500.0,0.011718686618327423,1.0476201288822484,1.2941130271853365,47.17946987414426,32.67153570599021,-0.520834568083508,-0.08132801760192976,0.031262850250779906,41.540204496528276,58.696689233796164,0.43000030517578125,-0.49276194087306635,0.16349945068359872,-0.7122143702620818,1.0392132716292792,-0.2743574597892433,0.6013563611564408,23.83636467577944,77.3108960848085,45.930959548190586,0.4378569104728411,10,-0.424999237060554,0.02000045776366477,-0.1099996566772461,49.10000038146973,3.0,0,0.22308026092137134,2.2820693399063745,23.040000915527344,1.5142874270097457,22.790000915527344,1.5769305539763043,23.520000457763672,0.22308026092137134
2630,2018-10-16,23.88999938964844,24.07999992370605,23.28000068664551,23.420000076293945,1822600.0,0.02488202217908575,-1.1333367241839718,2.1363671830973523,55.251134394133416,36.01157196995499,-1.0445016161171807,-0.6688418239706913,-0.5613403895558697,39.83553009721598,57.510553316791515,0.7999992370605398,-0.5142727829582725,0.7264993667602582,-0.19423883815587217,1.6472375716763885,0.2661302643021948,1.1868684692183216,22.7226374509284,87.898052803196,53.50752839927043,0.4603691024580643,10,-0.7549991607666087,-0.5599994659423899,-0.7274994850158727,48.52000045776367,2.2700004577636683,1,0.1691084562052303,1.0476201288822484,23.309999465942386,2.2820693399063745,23.040000915527344,1.5142874270097457,22.790000915527344,0.1691084562052303
2631,2018-10-17,23.93000030517578,24.059999465942386,23.770000457763672,23.8700008392334,1674800.0,0.001674379093733691,-1.2307596376041061,0.12765862467787983,60.00000000000006,41.37105596896421,-1.0192425556806413,-0.7164338749199359,-0.6114830154876394,38.659829097644575,56.25244800647869,0.2899990081787145,-0.5201456635068951,0.7480002403259292,-0.21994063899262173,1.71594111964448,0.26402980066665194,1.2319706799852064,22.15958378027898,90.44588231292204,50.03572541234282,0.483970439659276,10,-0.7950000762939489,-0.6000003814697301,-0.7675004005432129,48.47999954223633,2.6100006103515625,2,0.16005014103061566,-1.1333367241839718,23.88999938964844,1.0476201288822484,23.309999465942386,2.2820693399063745,23.040000915527344,0.16005014103061566
2632,2018-10-18,23.79999923706055,24.040000915527344,23.459999084472656,23.899999618530273,2011600.0,-0.005432556057557325,2.0526173135706793,-1.6666878596178318,57.55394663357553,45.914096274664054,-0.7467256296677149,-0.6056721511755576,-0.4872181594195446,37.649348859675925,55.27163790348817,0.5800018310546875,-0.43744234067870025,0.610499191284184,-0.37487754598259215,1.59587592855096,0.1178108226507959,1.103187559917572,21.77699314837457,82.16555789350956,37.09176855984833,0.49268836863338783,10,-0.6249990463256871,-0.4699993133544993,-0.44499921798706055,48.61000061035156,2.880001068115231,3,0.15714293270408963,-1.2307596376041061,23.93000030517578,-1.1333367241839718,23.88999938964844,1.0476201288822484,23.309999465942386,0.15714293270408963
2633,2018-10-19,24.07999992370605,24.170000076293945,23.76000022888184,23.76000022888184,4712300.0,0.011764735110137758,-1.562501490117575,-3.1999847412691875,61.18720665812565,49.64580962296695,-0.8285394368722194,-0.9102914510749507,-0.7762673027515632,36.20710100986285,54.16731013091051,0.4099998474121058,-0.33360094189017886,0.8764998435974078,-0.15239383859404043,1.9053935257888561,0.36205300250168193,1.3909466846931338,20.99465259570982,92.43696536160239,43.87791458859154,0.5144468410957244,10,-0.8000001907348597,-0.75,-0.6925001144409109,48.329999923706055,2.020000457763679,4,0.15074747393138388,2.0526173135706793,23.79999923706055,-1.2307596376041061,23.93000030517578,-1.1333367241839718,23.88999938964844,0.15074747393138388
2634,2018-10-22,23.920000076293945,24.15999984741211,23.75,24.13999938964844,3581300.0,-0.006644511956770849,2.1538422037193268,-0.6874985098824858,62.76346646059572,52.34602635310698,-0.5088464453086701,-0.7592926768878847,-0.6218812347610303,35.21336015526608,52.95857315498953,0.4099998474121094,-0.1411667423980809,0.6975000381469734,-0.37083609643367765,1.7658361727276244,0.16333197085664963,1.231668105437297,20.662359374423062,71.91009309582172,17.3537786225888,0.5341680672903251,10,-0.5799999237060547,-0.625,-0.43000030517578125,48.489999771118164,2.729999542236328,0,0.14715720930336396,-1.562501490117575,24.07999992370605,2.0526173135706793,23.79999923706055,-1.2307596376041061,23.93000030517578,0.14715720930336396
2635,2018-10-23,23.739999771118164,23.989999771118164,22.95000076293945,23.70000076293945,3167700.0,-0.007525096346223337,2.851855253165688,-0.18181424100293495,60.22471563365549,53.717356056984045,-0.23084306050792236,-0.5931649844834155,-0.45163633029918415,34.21696050771814,51.86983335550421,1.0399990081787145,0.021756332891083474,0.5069997787475593,-0.578058483298669,1.5920580407937877,-0.03552935227555665,1.0495289097706753,20.359912472273955,64.75405350897637,5.181692042993426,0.5425291310231148,10,-0.39999961853027344,-0.5599994659423828,-0.25,48.670000076293945,3.239999771118164,1,0.10825609602367625,2.1538422037193268,23.920000076293945,-1.562501490117575,24.07999992370605,2.0526173135706793,23.79999923706055,0.10825609602367625
2636,2018-10-24,23.93000030517578,23.93000030517578,23.45000076293945,23.61000061035156,3880900.0,0.00800339241320347,2.000000000000022,8.00019073959215,68.33334090217576,57.29168305962581,-0.3984726313009759,-0.783981273407484,-0.6445499016276237,32.83509133235874,50.74950270059796,0.4799995422363317,0.1624737644795644,0.6720003128051744,-0.4544210923976202,1.798421718007969,0.10878961020377531,1.2352110154065734,19.697113675037947,80.3278765413184,13.387241257075942,0.563210702601398,10,-0.5900001525878906,-0.75,-0.3750004768371582,48.47999954223633,3.0699996948242188,2,0.09318844604251875,2.851855253165688,23.739999771118164,2.1538422037193268,23.920000076293945,-1.562501490117575,24.07999992370605,0.09318844604251875
2637,2018-10-25,24.04999923706055,24.10000038146973,23.63999938964844,23.93000030517578,2300100.0,0.005014581293541154,3.181803995006107,0.374997019764926,71.36036730340548,60.42818309553459,-0.3586620231999369,-0.8747984649964913,-0.7577456663641833,31.51325844617028,49.36915287315312,0.46000099182128906,0.2629191006715068,0.7449993133544943,-0.4326968078093927,1.9226954345183813,0.15615125277254904,1.3338473739364396,19.113772445238357,90.16386010058956,14.877928910547226,0.5888480605819442,10,-0.4899988174438512,-0.8699989318847692,-0.4949994087219274,48.064998626708984,2.3000011444091797,3,0.1035343766094492,2.000000000000022,23.93000030517578,2.851855253165688,23.739999771118164,2.1538422037193268,23.920000076293945,0.1035343766094492
2638,2018-10-26,24.10000038146973,24.10000038146973,23.57999992370605,23.96999931335449,2262000.0,0.002079049729537097,6.999941312831622,1.0833518771656818,69.5431467166515,62.913036078035404,-0.27098696250922316,-0.8975729858985702,-0.8079594530745631,30.24727745492319,47.92562704536143,0.520000457763679,0.2996801732326446,0.7485004425048878,-0.4791335224205504,1.976134407430326,0.1346834600421687,1.3623174249676069,18.60969584887265,95.04136269916864,15.026918736579077,0.613816982462719,10,-0.5399999618530309,-0.9200000762939489,-0.5150008201599157,-1.245000839233402,2.3500003814697195,4,0.10705393704847355,3.181803995006107,24.04999923706055,2.000000000000022,23.93000030517578,2.851855253165688,23.739999771118164,0.10705393704847355
2639,2018-10-29,24.270000457763672,24.70000076293945,23.979999542236328,24.13999938964844,2594500.0,0.00705394496278311,-2.199999999999984,0.9999999999999181,67.65499123442896,64.2912423936238,-0.3246282955064359,-1.0281385206866815,-0.9774906250237194,28.850739612536586,45.976026353659826,0.7200012207031214,0.45820391835003704,0.8600005149841294,-0.4272323914285536,2.1472334213968125,0.2163840617777879,1.503616968190471,17.994701829661317,75.42855398995556,-2.279858746145038,0.6436164532063419,10,-0.4449996948242223,-0.8249998092651403,-0.6550006866455078,-0.7200002670288086,1.7099990844726562,0,0.07540172596579686,6.999941312831622,24.10000038146973,3.181803995006107,24.04999923706055,2.000000000000022,23.93000030517578,0.07540172596579686
2640,2018-10-30,24.59000015258789,24.690000534057614,24.290000915527344,24.420000076293945,1904300.0,0.013184989237272848,1.1621551959667624,1.307682150297873,65.4178576140012,64.89322657295726,-0.5977505326060637,-1.2748869210168152,-1.2842667447445777,27.28866110346197,43.89143577960001,0.42000007629394176,0.5873139634286524,1.092000198364257,-0.2669251565169084,2.4509255532454226,0.41253752092367435,1.7714628758048399,17.23860807077805,91.19995117187528,15.114017963876051,0.6794626774405829,10,-0.764999389648441,-1.144999504089359,-0.9200005531311035,-0.7100000381469727,1.7099990844726598,1,0.08377386958761712,-2.199999999999984,24.270000457763672,6.999941312831622,24.10000038146973,3.181803995006107,24.04999923706055,0.08377386958761712
2641,2018-10-31,26.0,26.60000038146973,25.07999992370605,25.57999992370605,11044600.0,0.05734037570811967,-1.1408456001364686,2.470587575312209,88.6746735447626,68.3510851186447,-1.8810548902523507,-2.56682393762663,-2.6531027694806752,24.631053997147788,41.29549840855135,2.0100002288818395,0.7265368081388672,2.3435000419616685,0.6216249175226842,4.065375166400653,1.4825624797421781,3.204437604181159,15.401236040588074,80.13244071115034,-0.11284188484907531,0.8609375622194915,10,-1.2249994277954102,-1.6049995422363281,-2.320000171661377,-2.2049999237060547,-0.04999923706055043,2,0.0376922900860126,1.1621551959667624,24.59000015258789,-2.199999999999984,24.270000457763672,6.999941312831622,24.10000038146973,0.0376922900860126
2642,2018-11-01,26.520000457763672,26.709999084472656,25.86000061035156,26.149999618530273,5373200.0,0.020000017606295106,1.2666683620919947,0.880954219099815,89.36649299157587,71.48211693347251,-2.2067065482688193,-2.910788323869113,-3.128916822552526,22.850610599636937,38.448819285822715,0.8499984741210973,0.8055152107062931,2.6570004463195787,0.6139984128902647,4.700002479748893,1.63549942960492,3.6785014630342374,14.462410843702095,93.92975470758755,10.515969999257848,1.021501016714657,11,-1.6900005340576172,-2.070000648498535,-2.840000629425049,-2.7250003814697266,-0.22999954223632812,3,0.018099529937821268,-1.1408456001364686,26.0,1.1621551959667624,24.59000015258789,-2.199999999999984,24.270000457763672,0.018099529937821268
2643,2018-11-02,26.649999618530273,26.75,26.35000038146973,26.479999542236328,6048600.0,0.0049019290543994565,1.162155195966721,0.4594586235160088,89.01866972317626,74.39936174042592,-2.1610734537838177,-2.8406797694766297,-3.214886980304591,21.45291836557567,35.41012951275398,0.3999996185302699,0.8730183793207189,2.5674996376037598,0.31688680921182666,4.818112465995693,1.4421932234077914,3.692806051799728,13.921963438595633,96.3898785218808,11.699979861496288,1.1253064141959668,11,-1.7999992370605469,-2.179999351501465,-3.0349998474121094,-2.854999542236328,-0.529998779296875,4,-0.011257007180290879,1.2666683620919947,26.520000457763672,-1.1408456001364686,26.0,1.1621551959667624,24.59000015258789,-0.011257007180290879
2644,2018-11-05,26.649999618530273,26.95000076293945,26.46999931335449,26.739999771118164,4898000.0,0.0,-1.1333361590301871,-0.529412424687812,87.29727347287223,77.40742372256109,-1.9367705935749164,-2.6546624111490935,-3.1760753553633805,20.170120030747675,32.55163697456286,0.48000144958496094,0.9743471138949076,2.3629996299743645,-0.04302865438235415,4.769027914331083,1.1599854877960034,3.5660137721527256,13.51972415914257,88.72176084141338,4.254356446913192,1.20301414217836,11,-1.4499988555908239,-2.079998970031742,-3.1675000190734863,-2.879999160766598,-0.5,0,-0.007504647596758729,1.162155195966721,26.649999618530273,1.2666683620919947,26.520000457763672,-1.1408456001364686,26.0,-0.007504647596758729
2645,2018-11-06,27.209999084472656,27.25,26.56999969482422,26.6299991607666,3036200.0,0.02101311346935275,1.0606015068014139,-6.444432670707413,88.86253353678393,79.68844512640644,-2.182276963565787,-3.035572594702238,-3.680606776869336,18.30366391425288,30.335971612712232,0.6800003051757812,1.0602195838945505,2.7104990959167488,0.059680560380211745,5.361317631453286,1.3850898281484803,4.035908363685017,12.56553019933618,98.15663990225939,13.848745178015818,1.3254092677682687,11,-1.794999122619629,-2.4899988174438477,-3.779999256134033,-3.524998664855957,-1.289999008178711,1,-0.04520395382659992,-1.1333361590301871,26.649999618530273,1.162155195966721,26.649999618530273,1.2666683620919947,26.520000457763672,-0.04520395382659992
2646,2018-11-07,27.6299991607666,27.78000068664551,27.239999771118164,27.34000015258789,2792300.0,0.015435504977051595,-1.20408639904089,0.4999983557337209,92.46119433851594,82.03298146364094,-2.2598892730513107,-3.3011247101484607,-4.03395667777103,16.5615958680661,29.156565396661062,0.5700016021728551,1.1771029091242902,2.924999237060547,-0.026306846125429217,5.876305320246523,1.4493461954675588,4.400652278653535,11.759219519055513,92.18742083758414,7.294234183463487,1.475653041592988,11,-1.9499988555908203,-2.644998550415039,-4.219999313354492,-3.9449987411499023,-2.3899993896484375,2,-0.04813608266751568,1.0606015068014139,27.209999084472656,-1.1333361590301871,26.649999618530273,1.162155195966721,26.649999618530273,-0.04813608266751568
2647,2018-11-08,28.46999931335449,28.809999465942386,27.36000061035156,27.920000076293945,4561600.0,0.03040174368809434,1.3577225938710487,1.896555579671528,93.29388218829715,84.67195207160157,-2.689843172396536,-3.8933915231867964,-4.7916582468028395,14.391150115943308,28.019922042901246,1.4499988555908274,1.3603901673039758,3.4809994697570765,0.227875749979507,6.734123189534646,1.8544376098682918,5.107561329645861,10.540634974560636,86.17885044210158,2.147373057283829,1.626561859888784,11,-2.074999809265133,-2.9699993133544886,-5.079999446868893,-4.784998893737789,-3.8299999237060476,3,-0.08851417671910433,-1.20408639904089,27.6299991607666,1.0606015068014139,27.209999084472656,-1.1333361590301871,26.649999618530273,-0.08851417671910433
2648,2018-11-09,28.520000457763672,28.59000015258789,28.11000061035156,28.32999992370605,1954100.0,0.0017562748723261024,1.9090888073288659,0.34545599567205526,96.37096231487475,87.86261552498442,-2.287485897667885,-3.7015765326817736,-4.763530580292777,12.994134093103177,26.75948029567255,0.4799995422363317,1.5165356721729388,3.2570006370544426,-0.22033091589279508,6.73433219000168,1.518334860580822,4.995666413528063,10.119621126082606,87.60688080049938,1.9577715477414728,1.7386657764736189,11,-1.9700002670288086,-3.020000457763672,-5.3025007247924805,-4.9900007247924805,-3.4200000762939418,4,-0.0781907260323792,1.3577225938710487,28.46999931335449,-1.20408639904089,27.6299991607666,1.0606015068014139,27.209999084472656,-0.0781907260323792
2649,2018-11-12,28.51000022888184,28.709999084472656,28.28000068664551,28.420000076293945,3220900.0,-0.00035063915572663973,-1.3243223737795766,0.4736836821763889,99.79122699435369,91.68187878946803,-1.8023256495595668,-3.4593957887745326,-4.66745928837658,11.640991034948609,25.88947652710507,0.4299983978271449,1.6729489024557083,2.987000370025637,-0.6494529579635504,6.623453698014824,1.1687737060310432,4.8052270340202305,9.766028904976967,86.60717554846926,-1.6154113840455864,1.818226663994594,11,-1.5650005340576207,-2.970000267028812,-5.392499923706058,-5.050000190734867,-3.1599998474121094,0,-0.08383021292392945,1.9090888073288659,28.520000457763672,1.3577225938710487,28.46999931335449,-1.20408639904089,27.6299991607666,-0.08383021292392945
2650,2018-11-13,27.93000030517578,28.670000076293945,27.81999969482422,28.559999465942386,2648600.0,-0.020343736199570195,1.0,-6.999978807273107,88.61003633535753,91.67469687731192,-0.7808357468671829,-2.6996214576106823,-4.0015176766900495,10.837123308266918,25.74622501119297,0.8500003814697266,1.8529921565324692,2.205000400543213,-1.4977410042976729,5.907741805384099,0.35362969812277,4.056371102963656,9.989708227695303,43.94908714519654,-43.40198266652038,1.8513707024204424,11,-0.5950002670288086,-2.3300008773803675,-4.8125,-4.47500038146973,-2.809999465942383,1,-0.06373077934824267,-1.3243223737795766,28.51000022888184,1.9090888073288659,28.520000457763672,1.3577225938710487,28.46999931335449,-0.06373077934824267
2651,2018-11-14,27.76000022888184,28.420000076293945,27.3700008392334,28.31999969482422,8637400.0,-0.006086647849496751,1.763155054848805,0.8888892252823832,85.46845089417432,91.24158108871174,-0.3742850509137021,-2.3483779512885405,-3.7554508099447723,9.615403184330017,25.374670157605966,1.0499992370605469,2.057374293671952,1.8435003280639677,-1.8645181203287926,5.551518776456728,-0.010508896132414236,3.6975095522603496,9.810514115021274,27.58620236064212,-56.95494106293238,1.8540092241963808,11,-0.18000030517578125,-2.1000003814697266,-4.7025003433227575,-4.425000190734867,-3.110000610351566,2,-0.06628242569946152,1.0,27.93000030517578,-1.3243223737795766,28.51000022888184,1.9090888073288659,28.520000457763672,-0.06628242569946152
2652,2018-11-15,27.540000915527344,27.63999938964844,27.229999542236328,27.63999938964844,3051200.0,-0.007925047245698758,7.200122072174662,0.1785688740842238,81.85185904692607,90.4452687913506,0.0062772168340679,-1.932922752725002,-3.4616622698130826,8.454779397365371,24.657188989807523,0.5300006866455114,2.274581966969457,1.4365009307861314,-2.1986043300377887,5.071606191610051,-0.38105169962582863,3.2540535611980914,9.688303123187161,20.946045214486574,-59.69471004764975,1.8175526304119591,11,0.09999847412109375,-1.8800010681152308,-4.432500839233402,-4.210000991821293,-1.9300003051757848,3,-0.08351492621455991,1.763155054848805,27.76000022888184,1.0,27.93000030517578,-1.3243223737795766,28.51000022888184,-0.08351492621455991
2653,2018-11-16,27.709999084472656,27.790000915527344,27.26000022888184,27.40999984741211,1766000.0,0.006172772813869631,1.3043362883229381,-3.000038147554635,81.85185263676931,89.84022203178361,0.002740634049523294,-1.915221125087946,-3.5508282533993523,6.904862058410416,24.155724380019176,0.5300006866455043,2.2764783787750176,1.4249991416931138,-2.1466404902466074,4.996638773632835,-0.360820674276745,3.2108189576629727,9.182938855157012,32.4324115337923,-46.84897983346374,1.7858198159698602,11,-0.01999950408935547,-2.0499992370605433,-4.6024990081787145,-4.379999160766605,-2.2399997711181676,4,-0.11079032104856668,7.200122072174662,27.540000915527344,1.763155054848805,27.76000022888184,1.0,27.93000030517578,-0.11079032104856668
2654,2018-11-19,27.440000534057614,27.71999931335449,27.31999969482422,27.65999984741211,2994000.0,-0.009743722819764988,1.3529510762550983,-0.7333329094770156,76.63553467651164,88.48166660286448,0.44319195709113757,-1.4419197292567425,-3.2085607218075936,5.769781933590313,23.61816360411806,0.3999996185302699,2.2236392224855948,0.979000568389889,-2.445836814560085,4.403837951339863,-0.733418123085098,2.691419259864876,9.124278628468911,14.583396801218337,-60.580047620000464,1.7124186914749864,11,0.5799989700317418,-1.5600004196166957,-4.332500457763672,-4.1100006103515625,-2.0300006866455043,0,-0.08527697183108851,1.3043362883229381,27.709999084472656,7.200122072174662,27.540000915527344,1.763155054848805,27.76000022888184,-0.08527697183108851
2655,2018-11-20,26.309999465942386,27.290000915527344,26.29999923706055,27.28000068664551,2489600.0,-0.04118079614148362,1.000000000000007,4.409110219085612,53.0571952783508,84.10344448506834,1.6004017503724945,-0.1154266963510544,-2.020510385045011,5.441934491717426,21.906328683348665,1.1400012969970632,2.145051095208842,-0.2795004844665492,-3.4585070122972716,2.8995060433641733,-1.8690037483819104,1.310002779448812,9.93219409502306,0.47170872278767967,-71.00371706023795,1.5895032639153617,11,1.244999885559082,-0.4299993515014684,-3.2024993896484446,-2.9799995422363352,-0.6700000762939453,1,-0.03648799330898311,1.3529510762550983,27.440000534057614,1.3043362883229381,27.709999084472656,7.200122072174662,27.540000915527344,-0.03648799330898311
2656,2018-11-21,26.15999984741211,26.29999923706055,25.649999618530273,26.270000457763672,5582000.0,-0.00570123989262894,6.647136702270614,0.11340254837187352,46.17020378613008,78.86748021816089,1.6985768771304173,0.22156462163367507,-1.8397651284235756,4.091588179061009,20.30170247195927,0.6599998474121129,2.099886318480138,-0.5410000801086419,-3.4741779497673733,2.3921777895500895,-2.007589014938006,0.925588854720722,9.766549824023478,23.831771952544482,-42.95255279680167,1.4665889348293653,11,1.0199995040893555,-0.2799997329711914,-2.9274997711181676,-2.8299999237060582,-0.879999160766598,2,-0.03975531400018695,1.000000000000007,26.309999465942386,1.3529510762550983,27.440000534057614,1.3043362883229381,27.709999084472656,-0.03975531400018695
2657,2018-11-23,26.540000915527344,26.6299991607666,26.190000534057614,26.420000076293945,893400.0,0.014526034798613585,1.9333502876943365,-1.0909106672215287,48.8889017329904,73.59169570906265,1.1354160737208616,0.039708855311197055,-2.1878395204797663,2.2055639330045587,18.766109320552527,0.4699993133544922,1.9888380843928566,-0.28549909591674805,-2.943352981830561,2.3723547899970647,-1.6144260388736527,1.0434278470401566,9.077217744168983,41.58882044819101,-20.564498663427024,1.328926942956906,11,0.6399984359741211,-0.6600008010864258,-3.307500839233402,-3.2100009918212926,-1.5,4,-0.07121330941218307,6.647136702270614,26.15999984741211,1.000000000000007,26.309999465942386,1.3529510762550983,27.440000534057614,-0.07121330941218307
2658,2018-11-26,26.68000030517578,26.79999923706055,26.3799991607666,26.540000915527344,1904300.0,0.0052750333390731985,1.210542694801913,1.166653421282683,50.294702327977895,68.0920818572431,0.7900464340355775,0.10846824605192751,-2.304588068124083,0.5356454510113124,17.025296088446858,0.42000007629394887,1.809351631163132,-0.274499702453614,-2.6057470092486987,2.0567476043414707,-1.4401233558511564,0.8911239509439284,8.634073963016071,49.75849461335189,-8.660906144748118,1.1656236533975421,11,0.4799995422363281,-0.8000001907348633,-3.4275002479553223,-3.35000038146973,-1.1200008392333949,0,-0.0401049356291292,1.9333502876943365,26.540000915527344,6.647136702270614,26.15999984741211,1.000000000000007,26.309999465942386,-0.0401049356291292
2659,2018-11-27,26.10000038146973,26.59000015258789,25.84000015258789,26.57999992370605,4212900.0,-0.02173912732652905,2.0,-3.4285831062669794,39.138953182604254,62.595294840270526,1.1088436616144648,0.8775912262557135,-1.677616355235557,-0.4189676770661528,16.404923943610115,0.8400001525878906,1.5029055618651093,-0.9459996223449672,-2.9549835665147306,1.0629843218247963,-1.9504915944298489,0.05849234973991457,8.916992383047738,27.43904921071904,-24.88173094061745,1.0044919720848826,11,0.9349994659423793,-0.22000026702881215,-2.795000553131107,-2.770000457763679,-0.22000122070312855,1,-0.024137971605645014,1.210542694801913,26.68000030517578,1.9333502876943365,26.540000915527344,6.647136702270614,26.15999984741211,-0.024137971605645014
2660,2018-11-28,26.649999618530273,26.65999984741211,26.20000076293945,26.229999542236328,3360800.0,0.02107276739547581,1.0909023915522058,-0.8750009934117066,40.64885551755415,57.61533979842384,0.4002752397167697,0.5163062526111268,-2.173606632487367,-2.5277772197404857,15.720677885468696,0.5599994659423793,1.17069762377524,-0.4990003585815437,-2.1586629408783793,1.160662223715292,-1.3288316497299597,0.33083093256687235,8.075853272386297,86.95655058373154,38.03954898666239,0.8298312911484172,11,0.07000064849853516,-0.7699995040893555,-3.3324995040893555,-3.3199996948242223,-0.7600002288818324,2,-0.04652907275300555,2.0,26.10000038146973,1.210542694801913,26.68000030517578,1.9333502876943365,26.540000915527344,-0.04652907275300555
2661,2018-11-29,26.979999542236328,27.0,26.65999984741211,26.88999938964844,3333700.0,0.012382736526442617,4.230728601191349,0.21428603866466608,34.24946600260256,52.32618501572123,-0.058114766068911194,0.27772918292528104,-2.44497180727582,-2.8103072348927434,15.940408170648768,0.35000038146972656,0.8134098288097249,-0.2180004119873047,-1.7904018411166476,1.3544010171420382,-1.0042011265519761,0.5682003025773668,7.460536272551366,98.27582237977947,51.83852750074364,0.7862007145646719,11,-0.25999927520751953,-0.8499994277954102,-3.719999313354492,-3.649999618530277,-0.5100002288818395,3,-0.04966642606832372,1.0909023915522058,26.649999618530273,2.0,26.10000038146973,1.210542694801913,26.68000030517578,-0.04966642606832372
2662,2018-11-30,27.0,27.07999992370605,26.8799991607666,26.959999084472656,1205100.0,0.0007413068236847842,1.0000000000000355,0.444453863434087,33.8297718647226,46.9903982632716,-0.1818983251460402,0.3115038513138444,-2.407797605369307,-2.8111400891893368,16.027250619987367,0.20000076293944957,0.5270311054110195,-0.22199993133544993,-1.7652105554771609,1.321210692806261,-0.9936052434063072,0.5496053807354073,7.160925080181393,93.54839205866048,50.15753837549913,0.7716053120708564,11,-0.3150005340576172,-0.8050003051757812,-3.739999771118164,-3.670000076293949,-0.7199993133544886,4,-0.06370367827238843,4.230728601191349,26.979999542236328,1.0909023915522058,26.649999618530273,2.0,26.10000038146973,-0.06370367827238843
2663,2018-12-03,26.35000038146973,26.85000038146973,25.84000015258789,26.75,4443300.0,-0.02407405994556555,2.3666652891379463,-9.999761586877653,29.775268457718227,41.783702016739,0.2848531614872556,0.9885598856998818,-1.7118332377665055,-2.1615251386903402,16.471689488492142,1.1599998474121094,0.23758110661908916,-0.856999588012691,-2.429180056742144,0.7151808807167619,-1.6430898223774193,-0.0709093536479628,7.536906178797491,41.12905830796651,3.0723925916747348,0.7860902343647268,12,0.11999988555907848,-0.15500068664551137,-2.98000001907349,-3.020000457763679,0.6499996185302699,0,-0.04971534903140362,1.0000000000000355,27.0,4.230728601191349,26.979999542236328,1.0909023915522058,26.649999618530273,-0.04971534903140362
2664,2018-12-04,26.45000076293945,27.059999465942386,26.15999984741211,26.5,6964500.0,0.0037950808357498644,-1.8571368020781096,0.12499821185896143,34.77365722175249,39.752197788228074,0.0331378736465453,0.9199754657943764,-1.7553773580647807,-2.2493572345355552,16.635603867167653,0.899999618530277,-0.033945605104250376,-0.7469992637634313,-2.336545223784533,0.8425466962576706,-1.541772243773984,0.047773716247121456,7.1683676478118805,49.19360668925732,11.391447402099075,0.7947729800105516,12,-0.08500099182128551,-0.055001258850094104,-3.0800004005432093,-3.1200008392333984,-0.10000038146971946,1,-0.03364844125993727,2.3666652891379463,26.35000038146973,1.0000000000000355,27.0,4.230728601191349,26.979999542236328,-0.03364844125993727
2665,2018-12-06,25.979999542236328,26.25,25.309999465942386,26.25,4286300.0,-0.017769421820269526,5.962955113804916,5.400091554130997,32.75192444530684,38.261277861469935,0.5044546545209272,1.3629843838507227,-1.232894939042879,-1.7785791471540833,16.775784659497578,1.1400012969970632,-0.34859632562480414,-1.1555005073547377,-2.835531457278666,0.5245304425691906,-1.9955159823167037,-0.3154850323927718,7.3752014819894285,37.853101865321776,-1.1900301438937149,0.8400154749619644,12,0.21500015258789062,0.5700006484985352,-2.3449988365173375,-2.5349988937377965,0.5900001525878906,3,-0.0038491294546465493,-1.8571368020781096,26.45000076293945,2.3666652891379463,26.35000038146973,1.0000000000000355,27.0,-0.0038491294546465493
2666,2018-12-07,26.29999923706055,26.5,25.96999931335449,26.25,4341100.0,0.012317155522038714,1.3555546136566088,-0.18518204552199002,38.21290804038358,37.075056340069175,0.23065850889192063,0.988938979417167,-1.4923891581077875,-2.0984880471406946,16.299814834015802,0.5300006866455114,-0.6183543366159867,-0.769000816345212,-2.4717528434298295,0.9337512107394055,-1.620376829887519,0.08237519719709496,6.797297748370145,55.93217599327601,13.99677805786046,0.851376013542308,12,-0.10499954223633168,0.6450004577636683,-2.66499853134156,-2.854998588562019,-0.029998779296878553,4,-0.015589348262579406,5.962955113804916,25.979999542236328,-1.8571368020781096,26.45000076293945,2.3666652891379463,26.35000038146973,-0.015589348262579406
2667,2018-12-10,25.95000076293945,26.239999771118164,25.56999969482422,26.239999771118164,3079000.0,-0.013307927158716537,3.6207059844912295,-5.800068665598194,33.82354075521202,35.24492727642852,0.5455327826799206,1.2020977037482083,-1.0743886043233104,-1.747718694421426,15.080205594184553,0.7299995422363317,-0.664600888742072,-0.9929993629455609,-2.630958430826329,0.6449597049352072,-1.8119788968859432,-0.17401982900517865,6.894550264472084,36.57150268554647,-6.294726120040316,0.8189795339403833,12,0.24499893188476918,1.1099987030029368,-1.3650002479553187,-1.5550003051757777,0.3299999237060618,0,0.02003847919564139,1.3555546136566088,26.29999923706055,5.962955113804916,25.979999542236328,-1.8571368020781096,26.45000076293945,0.02003847919564139
2668,2018-12-11,26.290000915527344,26.36000061035156,25.959999084472656,26.0,3124600.0,0.013102124955366667,-1.1621543600634898,-1.000006577086733,39.564432207259216,35.29220272361241,0.16136241456489486,0.7235630382805098,-1.3429680482464796,-2.0792148747130383,13.73868583786107,0.4099998474121094,-0.6498283931057252,-0.541499233245851,-2.0236495265920347,0.9406510601003326,-1.282574379918941,0.19957591342723902,6.306859073025414,56.000082833426134,9.161506501982835,0.741075146673091,12,-0.095001220703125,0.7699985504150426,-1.650001049041748,-1.840001106262207,0.37999916076660156,1,-0.0003803814581050391,3.6207059844912295,25.95000076293945,1.3555546136566088,26.29999923706055,5.962955113804916,25.979999542236328,-0.0003803814581050391
2669,2018-12-12,26.1200008392334,26.5,26.07999992370605,26.5,3105300.0,-0.0064663396870990875,1.2105315993153793,-1.3103377969535135,47.91210265310139,36.09923018311765,0.37380779397281927,0.7434466579760937,-1.0997934940922889,-1.903848425342371,12.165368597075291,0.42000007629394887,-0.6832502220952215,-0.5919993400573738,-1.8765569318693913,0.6925582517546438,-1.2342781359633825,0.050279455848635024,6.234121931237759,68.06731174557574,14.728982438966185,0.6422787959060094,12,0.07499885559082031,0.9399986267089879,-1.4600005149841309,-1.6500005722045898,0.429998397827152,2,0.033690625286841636,-1.1621543600634898,26.290000915527344,3.6207059844912295,25.95000076293945,1.3555546136566088,26.29999923706055,0.033690625286841636
2670,2018-12-13,26.149999618530273,26.34000015258789,25.959999084472656,26.21999931335449,2643100.0,0.0011484984047862579,1.4516089337353104,0.1842101300513386,49.887130558706964,37.836748467129254,0.29661784049615036,0.6042367924040875,-1.0460562544206304,-1.9236214523520765,11.245427668513152,0.3800010681152344,-0.7387085548690315,-0.47300052642822266,-1.6438588875107492,0.6978578346543038,-1.0584297069694877,0.11242865411304237,5.966240678220913,62.36556272918939,5.076127471425771,0.585429180541264,12,0.04500007629394531,0.9099998474121129,-1.2649989128112828,-1.5799989700317418,0.36000061035156605,3,0.007648212843480717,1.2105315993153793,26.1200008392334,-1.1621543600634898,26.290000915527344,3.6207059844912295,25.95000076293945,0.007648212843480717
2671,2018-12-14,25.920000076293945,26.10000038146973,25.82999992370605,25.959999084472656,2510500.0,-0.008795393712868194,-1.45455727699122,0.571416893732999,42.756994248091864,38.8286620652814,0.4028030471480619,0.726571953001681,-0.7332668526751256,-1.6851087750600016,10.953048837337438,0.3199996948242223,-0.6864321415337109,-0.6110000610351562,-1.6913488410501465,0.469348718979834,-1.1511744510426496,-0.0708256710276629,5.96311539621167,37.6344372708106,-20.74705194750718,0.5401743900074951,12,0.26499938964844105,1.139999389648441,-0.8524999618530273,-1.1999998092651367,0.4500007629394531,4,0.025077145702817827,1.4516089337353104,26.149999618530273,1.2105315993153793,26.1200008392334,-1.1621543600634898,26.290000915527344,0.025077145702817827
2672,2018-12-17,25.239999771118164,25.899999618530273,25.11000061035156,25.790000915527344,5128900.0,-0.026234579597771646,1.051949338743287,13.750369557960994,35.06222826699883,39.41610204409035,0.9017179350998994,1.2916506544128623,0.037513299111019194,-1.0007824266849923,11.068699446274854,0.8099994659423864,-0.7007463800414939,-1.1760003089904778,-2.293146878342114,-0.05885373963884177,-1.7345735936662976,-0.617427024314658,6.414653373626791,9.352461715791438,-48.04938198390428,0.5585732846758183,12,0.8450002670288086,1.7200002670288086,0.09250068664550781,-0.25499916076660156,1.0599994659423864,0,0.04080826846219421,-1.45455727699122,25.920000076293945,1.4516089337353104,26.149999618530273,1.2105315993153793,26.1200008392334,0.04080826846219421
2673,2018-12-18,24.63999938964844,25.29999923706055,24.520000457763672,25.229999542236328,5475400.0,-0.02377180613750629,1.1369842970240007,1.072725318093065,34.91733965753619,39.43206675917743,1.378622791107027,1.7390222886750735,0.7273840568080843,-0.4029348229034291,11.206067268342384,0.7799987792968786,-0.730218656872367,-1.6225007057189913,-2.8309427907041744,-0.41405862073380817,-2.226721748211581,-1.0182796632264015,6.790760673891068,6.060553516554621,-52.85396164580236,0.604221042492591,12,0.8700008392333949,1.975000381469723,1.3075003623962367,0.860000610351559,1.6599998474121094,1,0.06655849584501428,1.051949338743287,25.239999771118164,-1.45455727699122,25.920000076293945,1.4516089337353104,26.149999618530273,0.06655849584501428
2674,2018-12-19,25.10000038146973,25.45000076293945,24.690000534057614,24.690000534057614,5015800.0,0.01866887188376065,-2.7073195694041914,-0.6949148158924289,33.684218557257424,39.535654993838605,0.7900700294280512,1.153886164348652,0.35478027366915654,-0.856687381224841,11.270246131915306,0.8100013732910085,-0.7581280775956465,-1.0454997062683056,-2.2267298020954165,0.13573038955880534,-1.636114754181861,-0.4548846583547501,6.111344462488443,31.868133019773744,-22.528523343675978,0.5906150479135555,12,0.4099998474121058,1.514999389648434,0.9249997138977015,0.3999996185302699,1.3699989318847585,2,0.06254978768778341,1.1369842970240007,24.63999938964844,1.051949338743287,25.239999771118164,-1.45455727699122,25.920000076293945,0.06254978768778341
2675,2018-12-20,25.35000038146973,25.51000022888184,24.8799991607666,25.1299991607666,5320300.0,0.009960159211175323,1.3333333333333157,0.536588542878143,32.54818914199947,38.906241782907045,0.493168638711559,0.8730390046457863,0.18398928916905177,-1.0962073580889893,12.663025782662263,0.6300010681152379,-0.6974528400124171,-0.7474997520446749,-1.977594004894776,0.4825945008054262,-1.3625468784697254,-0.13245262561962434,5.646317547298732,52.53164327750124,3.5331659770750647,0.6150471264250507,12,0.15999984741210582,1.2449998855590785,0.8924994468688929,0.14999961853026988,1.229999542236321,3,0.047337232249826444,-2.7073195694041914,25.10000038146973,1.1369842970240007,24.63999938964844,1.051949338743287,25.239999771118164,0.047337232249826444
2676,2018-12-21,25.1200008392334,25.96999931335449,25.059999465942386,25.32999992370605,5423900.0,-0.009072960109478223,-4.515119988902836,-0.9545359966707966,30.737710204121512,38.56337172167477,0.6014296297956534,1.07631263846433,0.4741050703535983,-0.8572781838534596,13.312578039796389,0.9099998474121023,-0.6955984551962082,-0.9254993438720689,-2.2301384467000744,0.37913975895593666,-1.5778188952860717,-0.2731797924580661,5.6655907126491485,41.379369311657165,-1.901892863875311,0.6523195514140032,12,0.3899993896484375,1.3499994277954102,1.347498893737793,0.37999916076660156,2.09999847412109,4,0.0553343687583594,1.3333333333333157,25.35000038146973,-2.7073195694041914,25.10000038146973,1.1369842970240007,24.63999938964844,0.0553343687583594
2677,2018-12-24,24.649999618530273,25.190000534057614,24.540000915527344,25.10000038146973,3477200.0,-0.01871023905258229,1.063487353997263,2.142870118074531,31.914888436355824,37.71342241379661,0.9695964533161145,1.4729801884817064,1.0235342090208235,-0.38402347671783943,14.554227814957624,0.6499996185302699,-0.6553996948040641,-1.3010004997253404,-2.7233174199363894,0.12131642048570868,-2.0121589598308667,-0.5898420396198141,5.929080084004077,8.96546643918778,-33.159239001495465,0.7111584601055252,12,0.8600006103515625,1.5050010681152344,1.9700002670288121,0.8500003814697266,2.559999465942383,0,0.0697769268690025,-4.515119988902836,25.1200008392334,1.3333333333333157,25.35000038146973,-2.7073195694041914,25.10000038146973,0.0697769268690025
2678,2018-12-26,25.61000061035156,25.61000061035156,24.670000076293945,24.670000076293945,2549500.0,0.03894527410457327,1.0000000000000075,-2.088886534141458,42.44604365906221,37.10608252557003,-0.10840653586707916,0.45187524177725535,0.14769458189439533,-1.3302057551036768,15.848173475081499,0.9600009918212855,-0.6528869986573795,-0.28749952316284677,-1.6744139459566085,1.099414899630915,-0.9809567345597294,0.4059576882340359,4.766697479821559,74.82523731845149,32.2069379269449,0.6934572113968817,12,-0.1800003051757777,0.5450000762939489,1.0399990081787145,-0.11000061035155895,1.5599994659423864,2,0.026942546281318425,1.063487353997263,24.649999618530273,-4.515119988902836,25.1200008392334,1.3333333333333157,25.35000038146973,0.026942546281318425
2679,2018-12-27,25.46999931335449,25.46999931335449,24.78000068664551,25.399999618530273,2982700.0,-0.005466665117551117,18.71433242506992,0.07446771814272697,45.12428214601823,36.576877146382394,-0.07856639551692979,0.5715627652537734,0.3632614493420512,-1.179454651747566,16.61908804766685,0.8299999237060476,-0.5977733749522933,-0.3960007667541525,-1.7921368414261494,1.0001353079178443,-1.0940688040901492,0.3020672705818441,4.708364796704622,65.03492586007505,20.912752931707487,0.6980680373359978,12,-0.15999889373778942,0.6500005722045934,1.2050004005432164,0.030000686645511365,1.6400012969970703,3,0.0325873555587759,1.0000000000000075,25.61000061035156,1.063487353997263,24.649999618530273,-4.515119988902836,25.1200008392334,0.0325873555587759
2680,2018-12-28,25.40999984741211,25.68000030517578,25.13999938964844,25.59000015258789,2672000.0,-0.0023556916984650567,1.9999999999999802,-2.5714441416895037,41.04628600551401,36.38679845276263,-0.15038988607575732,0.5627541003264724,0.48098929328802953,-1.1071887431512266,17.41090505835503,0.5400009155273402,-0.610595654122001,-0.3940002441406243,-1.75318588845375,0.9651854001725013,-1.0735930662971853,0.28559257801593674,4.573996962135272,60.839154310012674,17.45859519734786,0.6795928221565625,12,-0.16499996185302734,0.49500083923339844,1.5399999618530273,0.09000015258789062,1.710000991821289,4,0.0417158391305672,18.71433242506992,25.46999931335449,1.0000000000000075,25.61000061035156,1.063487353997263,24.649999618530273,0.0417158391305672
2681,2018-12-31,25.63999938964844,25.76000022888184,25.209999084472656,25.459999084472656,1927800.0,0.00905153654535562,1.619040698994532,-1.0000000000000198,46.80411106190904,37.69145209664154,-0.4741459220497575,0.23949696102004125,0.31129143157145833,-1.322342179729521,18.62360102594724,0.5500011444091832,-0.6709119583202252,-0.09700069427490021,-1.3391739321614828,1.1451725436116824,-0.7180873132181915,0.5240859246683911,4.153517465397446,90.16386010058928,44.02501064581122,0.6210866189432921,12,-0.394999504089359,0.16000080108642223,1.0775003433227504,-0.13999938964844105,1.5300006866455043,0,0.03666148816045278,1.9999999999999802,25.40999984741211,18.71433242506992,25.46999931335449,1.0000000000000075,25.61000061035156,0.03666148816045278
2682,2019-01-02,25.28000068664551,25.459999084472656,24.86000061035156,25.28000068664551,3318500.0,-0.014040511371785414,2.3333545262846433,0.0,39.6303895807868,38.21512431033605,-0.12055391038415664,0.4891074704247025,0.7328428529117623,-0.9464062585828081,20.13312631187281,0.7799987792968821,-0.7613415056697086,-0.3709994316101053,-1.4755339089813404,0.7335350457611298,-0.9232666702957211,0.1812678070755105,4.3268458129889105,55.96335091360252,10.614513170627156,0.5522672386856173,1,-0.025000572204593396,0.5199995040893519,1.24999904632568,0.21999931335448863,2.5,2,0.07674044992149898,1.619040698994532,25.63999938964844,1.9999999999999802,25.40999984741211,18.71433242506992,25.46999931335449,0.07674044992149898
2683,2019-01-03,25.040000915527344,25.46999931335449,24.920000076293945,25.07999992370605,2335300.0,-0.009493661574342838,-2.9285563449840004,-100.0,39.068827864893315,38.81341423340671,0.2035595258998022,0.6597595419676381,1.0238489677268845,-0.6948965004218763,20.58863488593313,0.5499992370605433,-0.8109118366522985,-0.5454992294311509,-1.6307008050120864,0.5397023461497845,-1.0881000172216204,-0.002898441640681426,4.3839086358038415,26.530647992806205,-15.28580656671743,0.5426007877904682,1,0.21499919891357422,0.7599992752075195,1.4899988174438477,0.45999908447265625,3.1399993896484375,3,0.08666126555928733,2.3333545262846433,25.28000068664551,1.619040698994532,25.63999938964844,1.9999999999999802,25.40999984741211,0.08666126555928733
2684,2019-01-04,25.559999465942386,25.61000061035156,25.020000457763672,25.13999938964844,3359300.0,0.020766714512881368,1.2692210350254123,-10.500262266940993,44.56721805314165,40.148861890200294,-0.27303913812482605,0.07343042195099159,0.5671088923666865,-1.1975300294284175,21.256709509863953,0.5900001525878871,-0.7484126012056187,0.018999385833744498,-0.9870434649867939,1.0250422366542828,-0.48402203957652645,0.5220208112440154,3.684631876051629,77.77768358768209,36.967656341814966,0.5030214254102701,1,-0.3049993515014684,0.24000072479247692,0.9600005149841273,-0.059999465942386365,2.739999771118164,4,0.0629890705786913,-2.9285563449840004,25.040000915527344,2.3333545262846433,25.28000068664551,1.619040698994532,25.63999938964844,0.0629890705786913
2685,2019-01-07,25.8799991607666,26.0,25.51000022888184,25.59000015258789,2073600.0,0.012519550137338742,-1.1777822989119795,0.6904737035708285,49.63767289664728,42.24885774492537,-0.5698814114065129,-0.26819571101405515,0.3211931853660275,-1.4990856474985534,20.95184771789262,0.4899997711181605,-0.6252250738542457,0.3439990997314446,-0.6538175039364305,1.3418157033993197,-0.1549092021024947,0.8429074015653839,3.1889395360769868,89.47360495777065,46.268238170967365,0.49890830183393786,1,-0.6099987030029297,-0.07999897003173828,0.5775008201599121,-0.37999916076660156,2.5400009155273438,0,0.04752710546643324,1.2692210350254123,25.559999465942386,-2.9285563449840004,25.040000915527344,2.3333545262846433,25.28000068664551,0.04752710546643324
2686,2019-01-08,25.88999938964844,26.229999542236328,25.729999542236328,26.1299991607666,3663900.0,0.0003864076200204014,1.2727245141685488,-0.8275882480613914,56.70102646809796,45.0028730817856,-0.5131322988984479,-0.32726611749144396,0.38079537695832144,-1.4880013346558094,20.83290110613668,0.5,-0.521900441910109,0.37449932098389027,-0.5727955721429474,1.321794214110728,-0.09914812557952857,0.8481467675473091,3.006760514947729,75.18245126511643,26.55087109785935,0.47364744656341884,1,-0.43999958038330433,-0.08999919891357777,0.41000080108642223,-0.38999938964844105,2.04000091552734,1,0.04750874772429503,-1.1777822989119795,25.8799991607666,1.2692210350254123,25.559999465942386,-2.9285563449840004,25.040000915527344,0.04750874772429503
2687,2019-01-09,26.46999931335449,26.63999938964844,26.11000061035156,26.11000061035156,4835300.0,0.022402469578193474,-1.9444482709292925,-1.4999960263532477,68.94409888832763,47.947101440592874,-0.9027493034298111,-0.9131281635354078,-0.12529594145155798,-2.039178528621381,20.298053882223186,0.75,-0.411299811647055,0.9284993171691873,-0.09452552682111204,1.9515241611594867,0.41698689517403764,1.440011739164337,2.2580253748392103,90.11627068836422,34.6084988543916,0.5115124219951497,1,-0.7599992752075124,-0.6699991226196254,-0.044999122619625354,-0.9699993133544886,1.7700004577636754,2,0.026445061620621102,1.2727245141685488,25.88999938964844,-1.1777822989119795,25.8799991607666,1.2692210350254123,25.559999465942386,0.026445061620621102
2688,2019-01-10,26.28000068664551,26.56999969482422,26.21999931335449,26.489999771118164,2049100.0,-0.007177885592657307,-1.1212026633374708,-0.5833328918158456,62.93860676473345,49.926470842672344,-0.6791347713193936,-0.7630385242101987,0.13631539229808354,-1.8250015029111033,19.89475676991469,0.3500003814697301,-0.2639307280732872,0.739000701904299,-0.2824924098613302,1.7604938136699282,0.22825414602148442,1.2497472577871136,2.282663489473766,77.77784318758202,18.48338671699959,0.5107465558828143,1,-0.5300006866455114,-0.490000724792484,0.15999889373778942,-0.7800006866455114,1.889999389648434,3,0.057077624079448386,-1.9444482709292925,26.46999931335449,1.2727245141685488,25.88999938964844,-1.1777822989119795,25.8799991607666,0.057077624079448386
2689,2019-01-11,27.0,27.0,26.3700008392334,26.420000076293945,3711700.0,0.027397233430072276,1.1724111849569367,-2.76191643960041,66.40159686512078,52.743727604850875,-1.2955173134626676,-1.490129944863689,-0.5077087092485186,-2.5170288626119692,19.862856763665807,0.7199993133544886,-0.061111776435552656,1.4150000572204604,0.2263610326078549,2.603639081833066,0.8206805449141577,2.009319569526763,1.4006108742863432,100.0,38.203926901599374,0.5943195123063028,1,-1.0699996948242188,-1.2100000381469727,-0.6675000190734863,-1.5,1.1700000762939453,4,0.04370371500651049,-1.1212026633374708,26.28000068664551,-1.9444482709292925,26.46999931335449,1.2727245141685488,25.88999938964844,0.04370371500651049
2690,2019-01-14,26.35000038146973,26.989999771118164,26.13999938964844,26.989999771118164,2834400.0,-0.02407405994556555,1.65625372529384,-1.1034473686806674,61.2844057888239,54.352649241174745,-0.5566990956453992,-0.8689289566079132,0.2019633881035965,-1.838082247550897,19.587569541708348,0.860000610351559,0.01241999083168821,0.7550004005432172,-0.4567924420786902,1.9667932431651245,0.14910397923226526,1.360896821854169,1.8917982570203407,48.81894612267729,-14.916947426113417,0.6058964213109531,1,-0.42000007629394887,-0.5900001525878942,0.02999925613402965,-0.8500003814697301,1.8199996948242152,0,0.0740037505639708,1.1724111849569367,27.0,-1.1212026633374708,26.28000068664551,-1.9444482709292925,26.46999931335449,0.0740037505639708
2691,2019-01-15,26.56999969482422,26.61000061035156,26.03000068664551,26.38999938964844,2261200.0,0.008349119930533222,3.4615012177588045,-0.28125074505876624,68.46155680144673,57.556112265692526,-0.7050479909531333,-1.093815610648484,-3.218177065633654e-05,-2.02197289533008,19.108910497916213,0.5799999237060476,0.08733781717967304,0.9424997329711928,-0.3388624861409788,2.2238619520833645,0.30181862341510524,1.5831808425272804,1.5161629525855034,55.6700402509835,-14.374559615142466,0.6406811095560859,1,-0.6099996566772461,-0.8099994659423828,-0.19749975204467773,-1.0699996948242188,0.9099998474121094,1,0.06962741447942511,1.65625372529384,26.35000038146973,1.1724111849569367,27.0,-1.1212026633374708,26.28000068664551,0.06962741447942511
2692,2019-01-16,26.270000457763672,26.56999969482422,25.979999542236328,26.56999969482422,2893800.0,-0.011290901035237333,2.9333443535979042,-1.6666596024244809,57.26873153566166,59.57832378466678,-0.2792110733121014,-0.7512097250087422,0.29809224588554173,-1.6891589625647683,17.90885800500976,0.5900001525878906,0.19055437264578146,0.5910004615783677,-0.7074665549980246,1.88946747815476,-0.05823304670982665,1.240233969866562,1.66363891838731,28.43144954691141,-39.31441581524123,0.649233508288196,1,-0.26000022888183594,-0.5100002288818359,0.2999992370605469,-0.7700004577636719,0.7299995422363281,2,0.06318994360434149,3.4615012177588045,26.56999969482422,1.65625372529384,26.35000038146973,1.1724111849569367,27.0,0.06318994360434149
2693,2019-01-17,26.28000068664551,26.540000915527344,26.1200008392334,26.28000068664551,2073100.0,0.00038067105852990224,-1.6250029802350228,-0.0,59.18370524534785,61.202377917134136,-0.10596286745961692,-0.6662020340552743,0.2821038539363663,-1.66723057430643,16.16654653676695,0.4200000762939453,0.24746228232269019,0.5190006256103565,-0.7083866871926965,1.7463879384134096,-0.09469303079116997,1.132694282011883,1.5041658836719023,29.411863703172152,-37.07921371732697,0.6136936564015263,1,-0.025000572204593396,-0.5200004577636754,0.3474988937377894,-0.7800006866455114,0.26999855041503906,3,0.07458139395972885,2.9333443535979042,26.270000457763672,3.4615012177588045,26.56999969482422,1.65625372529384,26.35000038146973,0.07458139395972885
2694,2019-01-18,26.670000076293945,26.690000534057614,26.399999618530273,26.399999618530273,2265000.0,0.014840159035711675,-1.1481512878113302,100.0,63.291163689816344,62.71943244970847,-0.35978563027742183,-0.9829463900628888,-0.10947533474824667,-2.0257431100920584,14.644214489279847,0.40999984741210227,0.39273281747210476,0.8305000305175767,-0.41950154198750766,2.080501603022661,0.20549924426503452,1.4555008167701189,0.967683144306573,68.31686907848643,1.0649728575650954,0.6250007862525425,1,-0.30500030517578125,-0.9099998474121094,-0.04250049591064453,-1.1700000762939453,0.2700004577636683,4,0.05624296946790408,-1.6250029802350228,26.28000068664551,2.9333443535979042,26.270000457763672,3.4615012177588045,26.56999969482422,0.05624296946790408
2695,2019-01-22,26.54999923706055,26.60000038146973,26.34000015258789,26.489999771118164,2253400.0,-0.004499469024751179,2.2499672178048042,0.22221986747482914,59.82722610146455,63.06678796452698,-0.15058637521118712,-0.8099623367031334,-0.010534505419709461,-1.8700030979696507,13.096742798805854,0.3299999237060547,0.5715133469679294,0.6504992485046408,-0.6156671985479072,1.9166656955571888,0.017416024978366806,1.2835824720309148,0.9441303008174096,80.28153501054504,15.269885152016428,0.6330832235262741,1,-0.059999465942386365,-0.7899990081787145,0.07750034332275035,-1.0499992370605504,-1.399999618530277,1,0.06101698251546739,-1.1481512878113302,26.670000076293945,-1.6250029802350228,26.28000068664551,2.9333443535979042,26.270000457763672,0.06101698251546739
2696,2019-01-23,26.51000022888184,26.65999984741211,26.420000076293945,26.56999969482422,1877500.0,-0.0015065540236580688,1.0,-0.9999999999998815,64.26915693297902,62.54734996948824,-0.014965185527099578,-0.6961823517249606,-0.006034440219295334,-1.7915799366820941,12.206603297069863,0.23999977111816406,0.6931713474425258,0.541000270843508,-0.6972990463254654,1.7792995880124813,-0.07814938774097868,1.1601499294279947,0.8434466999280161,74.64787975661278,8.14089835490772,0.6191496585844858,1,-0.020000457763675428,-0.7500000000000036,0.11749935150146129,-1.0100002288818395,-0.5100002288818395,2,0.06261787374877459,2.2499672178048042,26.54999923706055,-1.1481512878113302,26.670000076293945,-1.6250029802350228,26.28000068664551,0.06261787374877459
2697,2019-01-24,26.3700008392334,26.540000915527344,26.29999923706055,26.399999618530273,1951200.0,-0.0052810029588726826,-1.8235162122742825,0.4999841052866113,65.79574846335876,62.864810158224394,0.12220931678825764,-0.4434539379065754,0.06902743136527789,-1.6113449724239928,10.714325796852881,0.24000167846679332,0.7617667961272794,0.3150008201599128,-0.7665866384948394,1.396588278814665,-0.2257929091674633,0.855794549487289,0.8455771326897121,43.859672605105274,-26.55962054825693,0.5407937293273762,1,0.11999893188476562,-0.6100006103515625,0.2524986267089879,-0.8700008392333984,-0.320001602172848,3,0.042093237302877506,1.0,26.51000022888184,2.2499672178048042,26.54999923706055,-1.1481512878113302,26.670000076293945,0.042093237302877506
2698,2019-01-25,26.29999923706055,26.51000022888184,26.209999084472656,26.36000061035156,1348900.0,-0.002654592337695272,-1.4999920527696393,2.000127161749509,59.840431872840675,62.135791825748825,0.21830292478218638,-0.3363539515927165,0.07032728684243139,-1.5042998139693786,9.691961205136895,0.30000114440918324,0.7906714672069626,0.21049928665161488,-0.8552245379192094,1.2762231112224391,-0.32236262563379725,0.743361198937027,0.7804671571135522,18.74997516480722,-48.64257470542147,0.5328619122854129,1,0.18500041961669567,-0.5399990081787145,0.22250080108642223,-0.7999992370605504,-0.2999992370605504,4,0.026615999362959997,-1.8235162122742825,26.3700008392334,1.0,26.51000022888184,2.2499672178048042,26.54999923706055,0.026615999362959997
2699,2019-01-28,26.29999923706055,26.29999923706055,25.940000534057614,26.270000457763672,1633600.0,0.0,23.000890132243008,-0.4999682115838173,56.10465809357005,61.560264304053966,0.12132414237301958,-0.2856285217894623,0.0005314455460805334,-1.463686742261448,8.768438797999515,0.3599987030029368,0.7035261251885814,0.16899929046631357,-0.8591291523008344,1.1971277332334616,-0.3450649309172604,0.6830635118498876,0.648057810919525,49.99986754510826,-13.996483879490498,0.5140642213835749,1,0.015001296997063207,-0.5299987792968786,-0.23749923706055043,-0.7999992370605504,0.21000099182128906,0,0.009505703697805234,-1.4999920527696393,26.29999923706055,-1.8235162122742825,26.3700008392334,1.0,26.51000022888184,0.009505703697805234
2700,2019-01-29,26.46999931335449,26.51000022888184,26.21999931335449,26.270000457763672,1666100.0,0.006463881415417871,1.0714300311305762,6.666899796540292,58.05556217830016,60.404042679259895,-0.033373602010879466,-0.3922555142485784,-0.22003010357791553,-1.589277826554408,7.960674118033905,0.29000091552735086,0.6730810922514756,0.28599939346313263,-0.6937833896260805,1.2657821765523458,-0.20389199808147396,0.7758907850077392,0.34829657535543745,73.61101176994138,10.574004240666405,0.4898913915446074,1,-0.154998779296875,-0.6999988555908168,-0.40749931335448863,-0.9699993133544886,0.07000160217285512,1,0.01775599670930106,23.000890132243008,26.29999923706055,-1.4999920527696393,26.29999923706055,-1.8235162122742825,26.3700008392334,0.01775599670930106
2701,2019-01-30,26.57999992370605,26.71999931335449,26.34000015258789,26.440000534057614,1952600.0,0.004155671069325129,-1.2352881778097173,0.7000009536797859,51.757199790374294,59.791650263116864,-0.15847147039474052,-0.45136455746624904,-0.3748759890501461,-1.658569110753895,7.322275867928453,0.379999160766598,0.5583219605849976,0.34899997711181285,-0.610887879342048,1.3088878335656737,-0.13094395111511759,0.8289439053387433,-6.120000839233395,82.05133221174538,21.51270975923606,0.47994392822693055,1,-0.25,-0.8099994659423793,-0.5274996757507289,-1.0399999618530238,-0.1800003051757777,2,-0.05379986114674118,1.0714300311305762,26.46999931335449,23.000890132243008,26.29999923706055,-1.4999920527696393,26.29999923706055,-0.05379986114674118
2702,2019-01-31,27.21999931335449,27.32999992370605,26.57999992370605,26.709999084472656,3902700.0,0.024078231432861585,1.0547904402831432,3.6428746594005195,63.128479714430306,60.22995853745935,-0.7258755625444984,-0.9892936912473935,-1.0461160969155792,-2.2543629900141546,6.615489369454225,0.75,0.5303514486768073,0.8919994354248004,-0.05525340494473596,1.8392522757943368,0.41837301524003223,1.3656258556095686,-6.634800224304197,92.08628355013997,32.33502502661416,0.47362642018476825,1,-0.5849990844726562,-1.2849988937377894,-1.2299990653991664,-1.619999885559075,-0.3400001525878871,3,-0.044819961209769055,-1.2352881778097173,26.57999992370605,1.0714300311305762,26.46999931335449,23.000890132243008,26.29999923706055,-0.044819961209769055
2703,2019-02-01,27.209999084472656,27.45000076293945,27.040000915527344,27.31999969482422,1802200.0,-0.00036738534658686817,1.2161989401406506,-0.21568737447968825,53.658521996988156,59.159665016034,-0.63707737859378,-0.85207337410694,-1.0735972932753022,-2.198010222409863,5.947964342758243,0.4099998474121058,0.4424828633684079,0.7734992980957038,-0.040283862286202066,1.5872824584776097,0.36660771790475266,1.180390878286655,-6.355007962036133,84.10585151735268,28.22941296919305,0.4068915801909527,2,-0.5149984359741246,-1.149998664855957,-1.3774986267089844,-1.5499992370605433,0.020000457763671875,4,-0.042631381346648345,1.0547904402831432,27.21999931335449,-1.2352881778097173,26.57999992370605,1.0714300311305762,26.46999931335449,-0.042631381346648345
2704,2019-02-04,27.170000076293945,27.3700008392334,27.10000038146973,27.270000457763672,1713300.0,-0.001470011375396818,-1.250005960470199,0.9090893327784714,68.14159964216094,60.08348429833359,-0.5796511750625868,-0.7223057280996272,-1.0636130961363186,-2.114933479871972,5.473183765759583,0.2700004577636683,0.45479722291990043,0.6530002593994126,-0.11282494642286167,1.418825465221687,0.2700876564882755,1.0359128623105498,-5.919308375427246,77.23574336111679,19.621126198758695,0.3829126029111365,2,-0.4749994277954137,-1.0549993515014648,-1.3774995803833008,-1.5100002288818324,0.1700000762939453,0,-0.04306220364403979,1.2161989401406506,27.209999084472656,1.0547904402831432,27.21999931335449,-1.2352881778097173,26.57999992370605,-0.04306220364403979
2705,2019-02-05,27.11000061035156,27.25,27.01000022888184,27.170000076293945,1217100.0,-0.0022082983354401176,1.1818229107964617,0.599992370634608,62.8571739975513,59.92659730550828,-0.4826137293197732,-0.5959895872433272,-0.9985155953777287,-2.0130452105500822,5.515877710300341,0.2399997711181605,0.4593552432935013,0.5315007209777782,-0.2162755043068998,1.2792769462624562,0.15761260833543744,0.905388833620119,-5.487350365760495,69.36937246546144,11.033363596333217,0.37388811264233957,2,-0.41499996185302734,-0.9549999237060547,-1.3950004577636683,-1.450000762939446,0.2600002288818395,1,-0.022132068165303442,-1.250005960470199,27.170000076293945,1.2161989401406506,27.209999084472656,1.0547904402831432,27.21999931335449,-0.022132068165303442
2706,2019-02-06,27.1200008392334,27.229999542236328,27.01000022888184,27.13999938964844,1174000.0,0.00036887601094415245,1.200005722078605,0.3333121403821484,73.48068044946007,60.78047863729732,-0.4436391318111923,-0.5366297304893273,-0.9983607996087898,-1.9939259540254994,5.903922090404513,0.21999931335448863,0.40834514525702303,0.4800008773803697,-0.23075842853758743,1.1907601832983268,0.12462122442138934,0.83538053033935,-5.147709563541433,62.069010876261835,-0.04766959526212844,0.3553796529589794,2,-0.42500019073486683,-0.9650001525878942,-1.5450005531311035,-1.2400007247924805,0.5599994659423828,2,-0.021386427203460623,1.1818229107964617,27.11000061035156,-1.250005960470199,27.170000076293945,1.2161989401406506,27.209999084472656,-0.021386427203460623
2707,2019-02-07,27.170000076293945,27.209999084472656,27.01000022888184,27.01000022888184,1374600.0,0.001843629628071941,-1.4999880790597429,-8.000572246064209,74.05405739783824,62.359770362297056,-0.4114979608813023,-0.5602205864864374,-1.0496650863572015,-2.016135376580081,6.465670139118796,0.19999885559081676,0.3892614593162591,0.4950000762939446,-0.2486890359480185,1.2386891885359077,0.12315552017296483,0.8668446324149244,-4.869046231367129,36.3635575476726,-28.655334651026166,0.3718445561209815,2,-0.4749994277954137,-1.014999389648441,-1.6475000381469727,-1.2899999618530273,0.6599998474121058,3,-0.028340097740209624,1.200005722078605,27.1200008392334,1.1818229107964617,27.11000061035156,-1.250005960470199,27.170000076293945,-0.028340097740209624
2708,2019-02-08,27.78000068664551,27.790000915527344,27.03000068664551,27.1299991607666,1827100.0,0.022451255378677537,1.2686506829426496,4.062513411057977,76.8116128984702,64.66054311839707,-0.8822618214393607,-1.1089389556907179,-1.6584226825839892,-2.5999457539513138,7.384988821229399,0.7600002288818324,0.37032562743233655,1.0300006866455114,0.16189916889105405,1.8981022043999687,0.5959499277682845,1.4640514455227382,-5.170104026637937,98.71792050275754,32.70689516050298,0.43405075887722855,2,-0.7750005722045934,-1.4250001907348668,-2.2525005340576207,-1.9000005722045934,-0.28000068664551137,4,-0.032397462333813465,-1.4999880790597429,27.170000076293945,1.200005722078605,27.1200008392334,1.1818229107964617,27.11000061035156,-0.032397462333813465
2709,2019-02-11,28.18000030517578,28.18000030517578,27.70000076293945,27.75,2492600.0,0.014398834004441197,1.2325544259328425,0.6615373780766892,84.68089630834459,67.6189135772909,-1.1035931349747727,-1.4925258047635168,-2.0338076364381052,-2.956313850085486,7.955469368043958,0.4799995422363317,0.370138734103282,1.3710002899169922,0.29569059145326193,2.4463099883807224,0.8333454406851288,1.9086551391488555,-5.155695304726624,100.0,34.31548088345684,0.5376548492318649,2,-0.9200000762939453,-1.5799999237060547,-2.6525001525878906,-2.3000001907348633,-0.42000007629394176,0,-0.03371187908628115,1.2686506829426496,27.78000068664551,-1.4999880790597429,27.170000076293945,1.200005722078605,27.1200008392334,-0.03371187908628115
2710,2019-02-12,28.29999923706055,28.43000030517578,28.11000061035156,28.1299991607666,2244500.0,0.00425830129826954,-2.0476571086021886,0.39534873405369786,86.83127959630116,71.51603355572722,-1.0467887212037787,-1.5377884887786841,-2.1450208365192935,-3.0317001604933047,9.017416264311123,0.3199996948242223,0.422719100673703,1.393499279022219,0.1525611585154074,2.6344373995290304,0.7730302187688132,2.0139683392756247,-4.760124706138729,90.844995695034,25.208091775040657,0.620469060253405,2,-0.7949991226196325,-1.3299989700317418,-2.77249908447266,-2.4199991226196325,-0.2599983215332067,1,-0.03392223004781858,1.2325544259328425,28.18000030517578,1.2686506829426496,27.78000068664551,-1.4999880790597429,27.170000076293945,-0.03392223004781858
2711,2019-02-13,28.420000076293945,28.5,28.239999771118164,28.5,1608400.0,0.004240312454717232,5.500011920940324,-0.4705875753121781,92.5311071961658,74.78299216480895,-0.9815588912383184,-1.593800604816515,-2.2652988924584534,-3.106097338221037,10.333949393407659,0.26000022888183594,0.5090727054047512,1.4210000991821303,0.02017475223029308,2.8218254461339676,0.7205874257062135,2.121412772658047,-4.29331045246165,94.63087677885889,25.15538115977779,0.7004126734759183,2,-0.6649999618530273,-1.3050003051757812,-2.8849997520446777,-2.5399999618530273,-0.7100009918212891,2,-0.036945785863540026,-2.0476571086021886,28.29999923706055,1.2325544259328425,28.18000030517578,1.2686506829426496,27.78000068664551,-0.036945785863540026
2712,2019-02-14,27.93000030517578,28.459999084472656,27.81999969482422,28.209999084472656,3400700.0,-0.017241371210512058,-1.55999755859375,3.4999880790596762,78.79862562966136,77.57633701288373,-0.4249412054289188,-1.0256467717292992,-1.781920666984579,-2.5743172988048357,11.432402576178163,0.6399993896484375,0.5719992967889986,0.8480003356933601,-0.5675911670192804,2.2635918384060005,0.14020458433703809,1.555796087049682,-3.191047228680006,61.2244924439115,-14.061543531592775,0.7077957513563206,2,-0.17500019073486328,-0.7100000381469727,-2.3050003051757812,-2.0500001907348633,-0.12000083923339488,3,-0.0089509487027708,5.500011920940324,28.420000076293945,-2.0476571086021886,28.29999923706055,1.2325544259328425,28.18000030517578,-0.0089509487027708
2713,2019-02-15,28.239999771118164,28.26000022888184,27.96999931335449,28.04999923706055,1298100.0,0.011099157270146431,1.5217311982220145,-0.6785762942779164,80.89175301880681,78.99302072139994,-0.6408637981738536,-1.2451169630116041,-2.07412134320316,-2.842704769359514,12.590217533874505,0.32999992370605824,0.6740744429989327,1.059999847412108,-0.3927074297619768,2.5127071245861927,0.33364620882506557,1.7863534859991503,-2.9745001253317973,67.49994039529852,-10.530862265014179,0.7263536385870429,2,-0.4849996566772461,-1.0199995040893555,-2.484999656677246,-2.109999656677246,-0.09000015258789062,4,-0.0145184083121499,-1.55999755859375,27.93000030517578,5.500011920940324,28.420000076293945,-2.0476571086021886,28.29999923706055,-0.0145184083121499
2714,2019-02-19,28.170000076293945,28.3700008392334,28.10000038146973,28.26000022888184,1719000.0,-0.002478742754658536,-1.3478347403513262,-0.4736836821764066,77.96056552940898,80.6711753360508,-0.46276094233430953,-1.1140996168196367,-1.989993093145383,-2.726926238894812,13.62848010794648,0.2700004577636683,0.6832142850067697,0.9150001525878899,-0.5810791455671165,2.4110794507428963,0.16696050351038494,1.663039801665395,-2.451670380917669,51.4706212343906,-25.9989867884615,0.7480396490775039,2,-0.41499996185302734,-0.9499998092651367,-2.4000000953674316,-1.9750003814697266,-0.25,1,-0.023784170198060228,1.5217311982220145,28.239999771118164,-1.55999755859375,27.93000030517578,5.500011920940324,28.420000076293945,-0.023784170198060228
2715,2019-02-20,28.170000076293945,28.29999923706055,28.1200008392334,28.1200008392334,1431500.0,0.0,-6.200045777065832,-0.5555461365659087,77.1331409057118,81.07700427563432,-0.33144225734113064,-1.0398226301844744,-1.9604213754396937,-2.680522972331474,14.829618383046181,0.179998397827152,0.7436568400314449,0.8340001106262207,-0.676711272193316,2.3447114934457574,0.07864441921645238,1.589355802035989,-2.062236538270348,51.4706212343906,-24.369379080845555,0.7553556914097675,2,-0.41499996185302734,-0.9499998092651367,-2.309999942779541,-1.9750003814697266,-0.20000076293945668,2,-0.014554485136730078,-1.3478347403513262,28.170000076293945,1.5217311982220145,28.239999771118164,-1.55999755859375,27.93000030517578,-0.014554485136730078
2716,2019-02-21,28.170000076293945,28.32999992370605,27.989999771118164,28.21999931335449,1375000.0,0.0,1.5185153788553503,-0.999999999999929,70.74240099682001,80.70904245329896,-0.1864430686652767,-0.9582111065987462,-1.9405560778887008,-2.632051889677811,15.873077331329172,0.3400001525878871,0.7757820577616457,0.7510001182556145,-0.7510113635872031,2.253011600098432,-5.622665792515136e-06,1.5020058591770216,-1.72732343359365,54.687611758815535,-18.308451450362213,0.7510057409214086,2,-0.4049997329711914,-0.9499998092651367,-2.3249998092651367,-1.7750005722045898,-0.20000076293945668,3,-0.00461480867641173,-6.200045777065832,28.170000076293945,-1.3478347403513262,28.170000076293945,1.5217311982220145,28.239999771118164,-0.00461480867641173
2717,2019-02-22,27.479999542236328,28.01000022888184,27.04999923706055,28.01000022888184,3243600.0,-0.024494161597048647,2.6226405588163892,10.600175478752636,54.54546622191795,78.23502615590428,0.6170440556553238,-0.19055850076623315,-1.2270153101751937,-1.8919910216881632,16.57594878799815,1.1200008392333949,0.8191354826894752,0.005499649047852273,-1.4130169799496706,1.4240162780453751,-0.7037586654509091,0.7147579635466137,-0.749297629514075,32.57574115576499,-37.40333879180754,0.7092583144987616,2,0.2950000762939453,-0.25999927520751953,-1.6199994087219238,-0.9299993515014648,0.22000122070312145,4,0.00836970691658201,1.5185153788553503,28.170000076293945,-6.200045777065832,28.170000076293945,-1.3478347403513262,28.170000076293945,0.00836970691658201
2718,2019-02-25,27.0,27.51000022888184,26.739999771118164,27.489999771118164,2339100.0,-0.01746723254120064,1.9056583403209124,0.9245266722567442,47.50732875382939,74.10462976095813,1.0893183681123553,0.36319333441838,-0.7395287203702239,-1.3651721174401814,17.673458881358066,0.7700004577636754,0.8359066193681208,-0.5094999313354478,-1.8376643220017996,0.818664459330904,-1.1735821266686237,0.15458226399772812,1.5,15.950923834821376,-50.91630788898984,0.6640821953331759,2,0.619999885559082,0.2200002670288086,-1.114999771118164,-0.33500003814697266,0.37000083923339844,0,0.029999980220088318,2.6226405588163892,27.479999542236328,1.5185153788553503,28.170000076293945,-6.200045777065832,28.170000076293945,0.029999980220088318
2719,2019-02-26,26.54999923706055,27.0,26.51000022888184,26.93000030517578,2745600.0,-0.016666694923683334,-1.1304380276317492,0.7755127461551264,42.631559398361986,69.19354973896489,1.4346576512306441,0.8778938583026452,-0.28163514229537157,-0.8693757100246238,18.517590830166835,0.4899997711181605,0.8387070888103807,-0.9720006942749002,-2.2562143782383117,0.3122129896885113,-1.6141075362566042,-0.32989385229319623,1.9148007583618138,2.1977480706431836,-61.69462446825662,0.6421068419817052,2,0.9550008773803675,0.6700010299682582,-0.5424990653991735,0.11500072479247692,1.0500011444091797,1,0.06026366958370066,1.9056583403209124,27.0,2.6226405588163892,27.479999542236328,1.5185153788553503,28.170000076293945,0.06026366958370066
2720,2019-02-27,26.940000534057614,26.95000076293945,26.46999931335449,26.5,3914300.0,0.014689314809948062,1.0869583245222632,-1.1578928876173282,47.84688645892077,64.22863632371545,0.9291644361660367,0.5532760168423856,-0.6600161405417637,-1.206537460137529,19.839159355593484,0.48000144958496094,0.7911619960515814,-0.6054994583129911,-1.8241869036453622,0.6131879870193799,-1.2148431809791767,0.0038442643531944043,1.4466074707031282,25.268874541621205,-37.24911649956374,0.6093437226661853,2,0.5249986648559606,0.27999973297119496,-0.8775005340576136,-0.2750005722045863,0.31999969482422586,2,0.03637711665957144,-1.1304380276317492,26.54999923706055,1.9056583403209124,27.0,2.6226405588163892,27.479999542236328,0.03637711665957144
2721,2019-02-28,25.149999618530273,26.0,25.04999923706055,25.649999618530273,7972800.0,-0.06644398218420289,-1.714284935776934,-1.1363622570842835,32.93919103958838,59.13314359148511,2.4658458586450855,2.3511991030733412,1.1284593991899357,0.6264306717899508,21.58183880060308,1.8900012969970632,0.6292983945528476,-2.324000358581543,-3.897376366074827,-0.7506243510882591,-3.110688362328183,-1.5373123548349028,3.121611864746093,3.3783901338557576,-59.86829999912344,0.7866880037466417,2,1.5600004196166992,1.625,0.9750003814697266,1.515000343322754,2.159999847412113,3,0.11212722614701232,1.0869583245222632,26.940000534057614,-1.1304380276317492,26.54999923706055,1.9056583403209124,27.0,0.11212722614701232
2722,2019-03-01,26.0,26.03000068664551,25.1299991607666,25.5,6617500.0,0.033797232380212705,2.2142832814490085,-1.0,35.55194659425342,54.095387322090296,1.4676202622989152,1.4810471645963865,0.3087010668621062,-0.16819801689549507,22.39877932106939,0.9000015258789098,0.4538950809209972,-1.4130000114440904,-3.1170152058812732,0.2910151829930925,-2.265007608662682,-0.560992414225499,2.013882503579101,38.61790162271869,-19.309874635928736,0.8520075972185909,3,0.7100000381469727,0.7749996185302734,0.125,0.6649999618530273,1.610000610351559,4,0.07576920435978796,-1.714284935776934,25.149999618530273,1.0869583245222632,26.940000534057614,-1.1304380276317492,26.54999923706055,0.07576920435978796
2723,2019-03-04,26.04999923706055,26.11000061035156,25.78000068664551,25.8700008392334,3979000.0,0.0019230475792519908,1.1999910990736726,0.359996795654304,31.669530424665652,48.95193897711881,1.2005510667775106,1.4120861880628794,0.3094911649445642,-0.15989695775225599,23.025060227964346,0.3299999237060476,0.23784148436494235,-1.305000782012936,-3.1138505893397515,0.5038490253138797,-2.2094256856763437,-0.4005758783495281,1.7267726051970662,51.2820312179053,-1.2692030899047921,0.904424903663407,3,0.6400003433227504,0.725000381469723,0.07500076293944957,0.6150007247924769,1.6300010681152308,0,0.06333979171605852,2.2142832814490085,26.0,-1.714284935776934,25.149999618530273,1.0869583245222632,26.940000534057614,0.06333979171605852
2724,2019-03-05,26.0,26.13999938964844,25.93000030517578,26.0,2575200.0,-0.0019193565652554367,-2.0000000000000506,0.0,29.96516929874049,43.711053243010895,1.0173502415564784,1.4439708219282146,0.39591643203250015,-0.05608642392525809,23.662578250802323,0.2099990844726598,0.0670956795116524,-1.2965000152587898,-3.2035538899648373,0.6105538594472577,-2.2500269526118153,-0.34297307790576426,1.558630033841851,50.0,2.197961176727958,0.953526937353024,3,0.6899995803833008,0.7749996185302734,0.12249994277954102,0.6649999618530273,2.0599994659423864,1,0.052692339970515256,1.1999910990736726,26.04999923706055,2.2142832814490085,26.0,-1.714284935776934,25.149999618530273,0.052692339970515256
2725,2019-03-06,26.51000022888184,26.65999984741211,26.1200008392334,26.40999984741211,3637900.0,0.019615393418532356,1.6999976158119352,100.0,34.42088487270553,39.6753292292204,0.2761569795825416,0.9346345132784357,-0.07903997404828189,-0.5151502800747458,24.16633345270867,0.6599998474121094,-0.1495594949838832,-0.7564997673034632,-2.6945323371210783,1.1815328025141518,-1.7255160522122708,0.2125165176053443,0.8479393412175078,90.68325703941714,46.78867734284053,0.9690162849088083,3,0.01999950408935547,0.26499938964843395,-0.46749973297119496,0.10499954223632457,0.36000061035155895,2,0.041116565189628584,-2.0000000000000506,26.0,1.1999910990736726,26.04999923706055,2.2142832814490085,26.0,0.041116565189628584
2726,2019-03-07,26.540000915527344,26.979999542236328,26.26000022888184,26.5,3173900.0,0.0011316743261593487,-1.769225690496301,0.40000762936541334,37.742514079726455,37.80833454675467,-0.010476145201458564,0.9053726888720419,-0.06551099248556369,-0.502464650554451,24.493790996908167,0.7199993133544886,-0.3630195966814824,-0.697499084472657,-2.661939680543611,1.2669415115982972,-1.6797193825081358,0.2847212135628219,0.6333034279289009,76.21629535235938,33.08810222545529,0.9822202980354775,3,-0.2600011825561488,0.2349987030029297,-0.4975004196166992,0.07499885559082031,-0.03000068664550426,3,0.027128835287012265,1.6999976158119352,26.51000022888184,-2.0000000000000506,26.0,1.1999910990736726,26.04999923706055,0.027128835287012265
2727,2019-03-08,26.399999618530273,26.56999969482422,26.239999771118164,26.399999618530273,2509300.0,-0.005275105206012376,-1.0625014901175405,0.0,33.27273748728145,36.22671329491602,-0.04445898474539334,1.0379457333551265,0.13244249514774253,-0.3085017669330625,24.84895322609772,0.3299999237060547,-0.5916441851604013,-0.7990003585815444,-2.7988731533572455,1.2008724361941567,-1.7989367559693932,0.2009360388063044,0.6034403164143143,51.66662693019878,11.141232176033434,0.9999363973878506,3,-0.375,0.375,-0.34999942779541016,0.19500064849853516,0.149999618530277,4,0.03446969168792635,-1.769225690496301,26.540000915527344,1.6999976158119352,26.51000022888184,-2.0000000000000506,26.0,0.03446969168792635
2728,2019-03-11,26.8799991607666,26.95000076293945,26.40999984741211,26.479999542236328,2446700.0,0.018181801105005002,-1.0000070642671575,100.0,39.08629343330285,35.83279485435389,-0.6071154211504215,0.5133847006764327,-0.31378080743292713,-0.7351925071187537,24.052274497982875,0.5500011444091761,-0.7878815047699739,-0.27400074005127095,-2.259277214851103,1.7112757347485612,-1.266638977451187,0.7186374973486451,-1.8299999237060511,90.47614722562317,49.21464378566926,0.9926382373999162,3,-0.8649997711181641,-0.10499954223632812,-0.594998836517334,-0.40999889373779297,-0.45999908447265625,0,0.027157792871156383,-1.0625014901175405,26.399999618530273,-1.769225690496301,26.540000915527344,1.6999976158119352,26.51000022888184,0.027157792871156383
2729,2019-03-12,27.229999542236328,27.239999771118164,26.979999542236328,27.13999938964844,2031800.0,0.013020847931445534,3.727250658898599,0.2250005960470073,42.492013363619314,35.23780895487595,-0.9504655133612552,0.09334952997119927,-0.6207281705754966,-1.0336187569161197,22.64728731634298,0.3600006103515625,-0.8957117029043324,0.1234996795654304,-1.8030055708757935,2.0500049300066543,-0.8397529456551815,1.0867523047860423,-2.1420002746582014,99.10712156974942,56.694114282899974,0.9632526252206118,3,-1.0850000381469727,-0.4549999237060547,-0.8524990081787109,-1.0749988555908203,-0.9899997711181641,1,0.016525918858039557,-1.0000070642671575,26.8799991607666,-1.0625014901175405,26.399999618530273,-1.769225690496301,26.540000915527344,0.016525918858039557
2730,2019-03-13,27.34000015258789,27.420000076293945,27.09000015258789,27.229999542236328,2733400.0,0.004039684619933315,1.4444397349496318,1.2222269317170829,43.48509170088363,36.40957569501986,-1.1150149503060973,-0.0972452166404203,-0.6835756278744753,-1.1001429416822432,20.958806063120985,0.3299999237060547,-0.9444580759615597,0.2815002441406236,-1.566016353406468,2.129016841687715,-0.6422580546329222,1.2052585429141693,-2.1659208648681627,93.22034720201727,50.197057453306286,0.9237582987735464,3,-1.0650005340576172,-0.5650005340576172,-0.9349994659423828,-1.1849994659423828,-0.7299995422363317,2,0.026335014972058923,3.727250658898599,27.229999542236328,-1.0000070642671575,26.8799991607666,-1.0625014901175405,26.399999618530273,0.026335014972058923
2731,2019-03-14,27.3700008392334,27.5,27.170000076293945,27.36000061035156,2604600.0,0.0010973184520142176,1.4444570031859958,0.09091066722156094,49.03678975123318,37.90789160135094,-0.890653509466869,-0.22128808079099827,-0.672517062093398,-1.0866900695208592,19.13892040556206,0.3299999237060547,-0.9358449244130895,0.3640008926391616,-1.3772318043738707,2.105233589652194,-0.5066154558673546,1.2346172411456777,-2.0611663041992188,89.68260816254241,43.46491711276869,0.8706163485065154,3,-0.7300004959106445,-0.595001220703125,-0.9450001716613805,-1.2500009536743164,-0.5200004577636683,3,-0.01826817627580335,1.4444397349496318,27.34000015258789,3.727250658898599,27.229999542236328,-1.0000070642671575,26.8799991607666,-0.01826817627580335
2732,2019-03-15,27.68000030517578,27.75,27.3799991607666,27.45000076293945,3325300.0,0.011326249778480735,1.0000103100223727,22.999427808498766,56.137181629700635,40.6265195130215,-1.0474323690814415,-0.5807527273876829,-0.9254028921077904,-1.348916449384916,18.407240369301405,0.37999916076660156,-0.9728786751034022,0.6865003585815437,-1.0302198019300945,2.403220519093182,-0.1718597216742772,1.5448604388373646,-2.1958725329443354,94.77614277214587,42.882162815539616,0.8583600802558192,3,-0.8400001525878906,-0.9050006866455078,-1.2549996376037633,-1.6949996948242188,-0.32999992370605113,4,-0.042268788417432535,1.4444570031859958,27.3700008392334,1.4444397349496318,27.34000015258789,3.727250658898599,27.229999542236328,-0.042268788417432535
2733,2019-03-18,27.82999992370605,27.940000534057614,27.54999923706055,27.85000038146973,3089600.0,0.005419061303341799,2.8999980926587106,-0.08695868508785069,62.213738651920345,44.209693885597034,-1.026313729085686,-0.8042792340378107,-1.007631212903032,-1.4542565521733906,17.734035684056938,0.3900012969970632,-0.7487252211208428,0.8569999694824197,-0.8059982060132853,2.519998144978125,0.025500881734568992,1.6884990572302705,-2.1192849286977484,88.54161492657705,29.107197918747573,0.8314990877478523,3,-0.7999992370605433,-1.0550003051757777,-1.4049992561340332,-1.8449993133544886,-0.32999992370605113,0,-0.045993556958481174,1.0000103100223727,27.68000030517578,1.4444570031859958,27.3700008392334,1.4444397349496318,27.34000015258789,-0.045993556958481174
2734,2019-03-19,27.5,28.09000015258789,27.3700008392334,27.86000061035156,3206000.0,-0.011857704800960156,-1.322582431443004,17.999618538997815,55.40539794161089,46.54130644880875,-0.5153580871112666,-0.5555299870313632,-0.6290609942987686,-1.07850791259958,16.740922513084598,0.7199993133544922,-0.5938533923816252,0.560500049591063,-1.026214442452158,2.147214541634284,-0.23285719643054748,1.3538572956126735,-1.5217707403057794,40.99998474121094,-21.816110792505697,0.7933572460216107,3,-0.33500003814697266,-0.7250003814697266,-0.8199996948242188,-1.3449993133544922,0.15999984741210938,1,-0.03927272449840202,2.8999980926587106,27.82999992370605,1.0000103100223727,27.68000030517578,1.4444570031859958,27.3700008392334,-0.03927272449840202
2735,2019-03-20,27.76000022888184,27.920000076293945,27.25,27.440000534057614,2444800.0,0.009454553777521468,1.0937522351763107,-0.8888865341415112,85.75341807183335,51.875851336820624,-0.6474894797059569,-0.8936386054718923,-0.8467844135558344,-1.2879089953246243,15.613351742960402,0.6700000762939453,-0.4006703103499234,0.8410002708435087,-0.6883328366467119,2.3703333783337293,0.07633371709839665,1.6056668245886208,-1.4861230441825057,64.13044605002682,-5.947833698620059,0.7646665537451104,3,-0.5950002670288121,-0.985000610351566,-0.8299999237060582,-1.409999847412113,0.7700004577636719,2,-0.0547550592662549,-1.322582431443004,27.5,2.8999980926587106,27.82999992370605,1.0000103100223727,27.68000030517578,-0.0547550592662549
2736,2019-03-21,28.040000915527344,28.059999465942386,27.670000076293945,27.709999084472656,1378000.0,0.010086479983317354,1.10811089460062,1.0312567055289092,83.11687829141297,57.41408920394635,-0.7737020787396283,-1.2478560937057992,-1.0807053884925075,-1.5182024197392678,14.852178182596301,0.38999938964844105,-0.16946393677192617,1.1275009155273423,-0.3803997297852959,2.6354015608399806,0.3735505928710232,1.8814512381836614,-1.5118665153236108,94.04771095499113,19.164142603282087,0.7539503226563182,3,-0.7900009155273438,-1.2650012969970703,-0.8025007247924805,-1.5650005340576172,0.5699996948242152,3,-0.05099858268492108,1.0937522351763107,27.76000022888184,-1.322582431443004,27.5,2.8999980926587106,27.82999992370605,-0.05099858268492108
2737,2019-03-22,27.709999084472656,28.149999618530273,27.70000076293945,27.979999542236328,1868600.0,-0.011768966486443544,-2.103471409215823,-0.8181786655569427,74.70234614926116,61.37142839460838,-0.266343922902216,-0.9483628433853397,-0.7262064237813775,-1.141823673850702,15.890141127763538,0.44999885559082387,0.007209230076131945,0.7859991073608406,-0.7434785992582391,2.3154768139799202,0.021260254051298944,1.5507379606703822,-0.9632034789351422,51.11103104952963,-25.65262875580028,0.7647388533095403,3,-0.14499950408935547,-0.9549999237060547,-0.27499914169311523,-1.1999988555908203,1.3600006103515625,4,-0.031035681393610237,1.10811089460062,28.040000915527344,1.0937522351763107,27.76000022888184,-1.322582431443004,27.5,-0.031035681393610237
2738,2019-03-25,27.809999465942386,27.959999084472656,27.60000038146973,27.60000038146973,1916200.0,0.0036088193711187877,-2.428574023614862,-0.7777730682829653,76.53953826576993,65.15448671706956,-0.24646945409490684,-1.0377759982334496,-0.7939174198596852,-1.1951931912566742,16.379031972959663,0.35999870300292613,0.1646353670263423,0.8454995155334508,-0.7345137352737687,2.4255127663406704,0.055492890129841044,1.6355061409370606,-0.83869121832603,62.22218925568907,-17.186352039413897,0.7900066254036091,3,-0.18999958038330433,-1.0999994277954137,-0.3224992752075231,-1.2999992370605504,0.6599998474121023,0,-0.016540780054167037,-2.103471409215823,27.709999084472656,1.10811089460062,28.040000915527344,1.0937522351763107,27.76000022888184,-0.016540780054167037
2739,2019-03-26,28.149999618530273,28.25,27.86000061035156,27.93000030517578,1562900.0,0.012225823772642253,-1.1666710818414228,1.047620345140781,75.30858964758853,68.6904309333701,-0.4942156228259833,-1.319408909043588,-1.1202228994535979,-1.488826406239248,16.69443661152139,0.44000053405761363,0.3837043938240221,1.1054996490478501,-0.5465292442998901,2.7575285423955904,0.27948520237398,1.9315140957217203,-0.9901007515676916,89.99996185302734,11.521161766993117,0.8260144466738693,3,-0.4399995803833008,-1.4399995803833008,-0.6624994277954102,-1.6399993896484375,0.8000011444091761,1,-0.02309057290723371,-2.428574023614862,27.809999465942386,-2.103471409215823,27.709999084472656,1.10811089460062,28.040000915527344,-0.02309057290723371
2740,2019-03-27,27.920000076293945,28.239999771118164,27.75,28.09000015258789,1591100.0,-0.008170498946825089,1.08510845524826,-0.7727300312979548,70.05810197981432,71.02613229210135,-0.19365598597805445,-1.0669277741772092,-0.8579643080915851,-1.2184361189254247,16.878415303869748,0.48999977111816406,0.5420006115406437,0.8265001296997063,-0.8700138072060604,2.523014066605473,-0.02175683875317702,1.6747570981525897,-0.5638830053846284,49.23075117301982,-28.31421153383892,0.8482569684528828,3,-0.1700000762939453,-1.2300004959106445,-0.43249988555908203,-1.4099998474121094,1.1299991607666051,2,-0.009312329089232185,-1.1666710818414228,28.149999618530273,-2.428574023614862,27.809999465942386,-2.103471409215823,27.709999084472656,-0.009312329089232185
2741,2019-03-28,27.96999931335449,28.1299991607666,27.86000061035156,27.940000534057614,1329300.0,0.0017908036147533668,-1.8421105467103391,-0.17646332843406748,73.43281525604574,72.94786936169524,-0.1671752779723228,-0.9431849565279933,-0.881550709318013,-1.249857490224855,15.293843341505614,0.2699985504150426,0.6638808777184657,0.7354993820190394,-0.7345307291551855,2.2055294931932643,0.00048432643192697356,1.4705144376061519,-0.45298331520884716,56.92294600439492,-22.908355656981534,0.7350150555871129,3,-0.21999931335448863,-1.2799997329711879,-0.48249912261962535,-1.4599990844726527,1.470001220703125,3,0.020021501145466525,1.08510845524826,27.920000076293945,-1.1666710818414228,28.149999618530273,-2.428574023614862,27.809999465942386,0.020021501145466525
2742,2019-03-29,27.96999931335449,28.170000076293945,27.770000457763672,28.0,1700300.0,0.0,1.16215519596674,-1.0000635808749914,68.98953152372421,73.70073523634012,-0.1360164668564927,-0.83061641790691,-0.8449219462922102,-1.2393939429461156,13.611398981966916,0.39999961853027344,0.778936003492344,0.6369994163513155,-0.7461792190356711,2.020178051738302,-0.05458990134217956,1.3285887340448106,-0.3210461948750627,56.92294600439492,-20.67115632499364,0.6915893176934939,3,-0.21999931335448863,-1.3199996948242152,-0.4774990081787074,-1.4599990844726527,1.0900001525878977,4,0.02288170585300997,-1.8421105467103391,27.96999931335449,1.08510845524826,27.920000076293945,-1.1666710818414228,28.149999618530273,0.02288170585300997
2743,2019-04-01,27.70000076293945,28.0,27.489999771118164,27.979999542236328,2079900.0,-0.009653148267548484,2.1875044703526214,9.333079026001938,58.42295818054037,74.03601970733229,0.12695290502573542,-0.4539395333946672,-0.5409992204405931,-0.9624713615865055,11.78728872295267,0.5100002288818359,0.847345192302253,0.2845007896423297,-0.9670324673140342,1.5360340465986937,-0.34126583883585226,0.9102674181205117,0.5499992370605504,27.63170112859746,-45.28966581765573,0.6257666284781823,4,0.04999923706055043,-1.0500011444091761,-0.20250082015990856,-1.1900005340576136,1.4099998474121094,0,0.04945844383216502,1.16215519596674,27.96999931335449,-1.8421105467103391,27.96999931335449,1.08510845524826,27.920000076293945,0.04945844383216502
2744,2019-04-02,27.3700008392334,27.770000457763672,27.32999992370605,27.729999542236328,2041000.0,-0.011913354318298985,1.0000000000000162,1.2857152588555696,50.49835023860867,70.11878994808511,0.4878788714026072,-0.0169068873586653,-0.19278307578682785,-0.6273960462637831,9.881995196014124,0.44000053405762074,0.8381759105560214,-0.11399917602539134,-1.1747514884848655,0.9467531364340829,-0.6443753322551302,0.41637698020434755,0.8647991561889654,4.395705740072726,-63.23332074124441,0.5303761562297379,4,0.4199991226196289,-0.720001220703125,0.049999237060546875,-0.8600006103515625,0.9099998474121129,1,0.04018993205671739,2.1875044703526214,27.70000076293945,1.16215519596674,27.96999931335449,-1.8421105467103391,27.96999931335449,0.04018993205671739
2745,2019-04-03,27.60000038146973,27.75,26.959999084472656,27.26000022888184,2861500.0,0.008403344361854748,1.468755215411419,-0.944448270929253,53.58254840864101,66.83719773888822,0.26015460189857365,-0.16976323444211872,-0.39764962569808304,-0.8598728291447237,9.184905353956264,0.7900009155273438,0.7845441505546056,0.06150035858154723,-0.8954744757474558,1.0184751929105502,-0.41698705858295426,0.5399877757460487,0.5986076110839811,52.89262581791328,-11.4532621173635,0.47848741716450094,4,0.00499916076659801,-0.9500007629394567,-0.23750019073486683,-1.0900001525878942,1.8099994659423793,2,0.04891305662358225,1.0000000000000162,27.3700008392334,2.1875044703526214,27.70000076293945,1.16215519596674,27.96999931335449,0.04891305662358225
2746,2019-04-04,27.26000022888184,27.540000915527344,27.239999771118164,27.51000022888184,1695500.0,-0.012318845937993594,-1.0689668780089467,-0.735293787656094,43.51851688327441,63.372327820445236,0.5340356105619719,0.23920745112672037,-0.03465963953711082,-0.5310583546200185,9.033269060106605,0.36000061035156605,0.7911443233907249,-0.3144997596740673,-1.1611272085446203,0.5321276891964857,-0.7378134841093456,0.10881396476121097,0.8642912291870068,24.793462686143968,-34.22834019431282,0.42331372443527693,4,0.34499931335448863,-0.610000610351566,0.08249950408935192,-0.7500000000000036,2.0300006866455043,3,0.06566393958728645,1.468755215411419,27.60000038146973,1.0000000000000162,27.3700008392334,2.1875044703526214,27.70000076293945,0.06566393958728645
2747,2019-04-05,27.309999465942386,27.649999618530273,27.229999542236328,27.3799991607666,1856800.0,0.0018341612854271272,-2.6521818453220107,0.2799987792968608,41.71973632418625,59.503460938047056,0.470843712654748,0.27497686729302373,-0.05610075767805256,-0.6054784931955695,8.755471685447617,0.4200000762939453,0.6499648691741307,-0.3100005149841287,-0.9675558114810663,0.34755478151280883,-0.6387781632325975,0.01877713326434005,0.7444344497106883,33.6538532076444,-20.74021821958928,0.32877764824846967,4,0.29500007629394176,-0.6199998855590856,-0.5674996376037633,-0.7999992370605504,2.2800006866455043,4,0.07799344964365518,-1.0689668780089467,27.26000022888184,1.468755215411419,27.60000038146973,1.0000000000000162,27.3700008392334,0.07799344964365518
2748,2019-04-08,27.61000061035156,27.670000076293945,27.229999542236328,27.26000022888184,2079500.0,0.010985029303398397,-1.1463348824659587,-5.000027247956556,51.76849821163097,56.887895222940664,0.15588191249314676,0.03422442524019331,-0.3212122309835692,-0.9292023486248375,9.11518762714823,0.4400005340576172,0.5233977048686249,-0.04649944305420206,-0.6046267187714527,0.5116278326630486,-0.3255630809128256,0.23256419480442148,0.3787672154306918,80.24696590796661,23.160664403167218,0.2790636378586253,4,-0.010001182556148791,-0.595000267028805,-0.8675007820129359,-1.100000381469723,1.9300003051757848,0,0.05251716130158979,-2.6521818453220107,27.309999465942386,-1.0689668780089467,27.26000022888184,1.468755215411419,27.60000038146973,0.05251716130158979
2749,2019-04-09,27.68000030517578,27.79999923706055,27.46999931335449,27.520000457763672,2267300.0,0.0025353021831509004,-1.5384400950731976,0.4571419229323094,48.630138328496315,54.50701037279422,0.013635564159699243,-0.00035181165150532934,-0.3547895026967538,-1.0225988721644867,9.501525635664319,0.3299999237060618,0.441537953764886,0.0010002136230475855,-0.5197640641954422,0.5217644914415374,-0.2593819252861955,0.2613823525322907,0.24704139612789433,85.71441546586945,28.29974519849229,0.26038213890924483,4,-0.11500072479248047,-0.5900001525878906,-0.9475007057189941,-1.1700000762939453,0.9200000762939489,1,0.051661860166540174,-1.1463348824659587,27.61000061035156,-2.6521818453220107,27.309999465942386,-1.0689668780089467,27.26000022888184,0.051661860166540174
2750,2019-04-10,28.059999465942386,28.18000030517578,27.68000030517578,27.68000030517578,2649400.0,0.013728293228940203,-1.6315847592468968,2.3749970197649413,50.33110198699093,51.94015334289923,-0.3848917311942337,-0.34113489319923573,-0.6986801144866632,-1.4147617692499317,9.77512864606014,0.5,0.3488091079124622,0.3449994087219288,-0.17663727086944192,0.8666360883132995,0.08418106892624522,0.6058177485176124,-1.1000003814697301,87.36834285668432,33.15873167493061,0.26081833979568453,4,-0.4899997711181676,-0.8749990463256871,-1.3274998664855993,-1.5499992370605504,1.2000007629394531,2,0.007840385776562542,-1.5384400950731976,27.68000030517578,-1.1463348824659587,27.61000061035156,-2.6521818453220107,27.309999465942386,0.007840385776562542
2751,2019-04-11,26.8700008392334,27.29999923706055,26.59000015258789,27.10000038146973,6502800.0,-0.042409075173124644,1.2539751740841518,-0.6052632899828877,39.17526736094896,48.62745732481309,0.7070129387318644,0.8532299015491773,0.5107974622491724,-0.24125573497357422,10.211464584359986,1.4699993133544957,0.2054002015492884,-0.8199992179870605,-1.4482796011028825,-0.19171883487123864,-1.1341394095449715,-0.5058590264291496,1.3099994659423828,17.610104388340943,-35.4633774369832,0.3141401915579112,4,0.5149993896484375,0.3749990463256836,-0.21750116348266602,-0.35000038146972656,2.279998779296875,3,0.094529174873341,-1.6315847592468968,28.059999465942386,-1.5384400950731976,27.68000030517578,-1.1463348824659587,27.61000061035156,0.094529174873341
2752,2019-04-12,26.51000022888184,26.86000061035156,26.420000076293945,26.790000915527344,2590500.0,-0.013397863755400974,1.0952402577645155,1.2173967127195187,34.29950934095042,45.94707412041421,0.9366299030224958,1.1816674799698923,0.8658631480083052,0.10350422265787174,10.37405731437736,0.4500007629394531,0.07634078106810094,-1.121499824523923,-1.9421352304587316,-0.3008644185891143,-1.5318175274913273,-0.7111821215565186,1.6700000762939418,5.113644368391538,-44.86922088413247,0.41031770296740494,4,0.7899999618530238,0.7349996566772425,0.01749944686889293,0.010000228881832385,2.5599994659423793,4,0.10486611326456252,1.2539751740841518,26.8700008392334,-1.6315847592468968,28.059999465942386,-1.5384400950731976,27.68000030517578,0.10486611326456252
2753,2019-04-15,26.54999923706055,26.70000076293945,26.40999984741211,26.5,1838200.0,0.001508827153276826,-1.5217521105268959,-0.17856826588376234,29.166631483318397,43.57688314760418,0.8005326896494083,1.0971064413817757,0.821614646341839,0.04562804187765934,10.269772636568858,0.2900009155273402,-0.07796899529948931,-1.0175007820129345,-1.96309148676686,-0.07191007725900889,-1.4902961343898973,-0.5447054296359717,1.5596010589599558,7.909567991034587,-35.48250076485282,0.47279535237696246,4,0.7450008392333949,0.7800006866455043,-0.149999618530277,-0.029998779296878553,2.570001602172848,0,0.11450097939301895,1.0952402577645155,26.51000022888184,1.2539751740841518,26.8700008392334,-1.6315847592468968,28.059999465942386,0.11450097939301895
2754,2019-04-16,26.420000076293945,26.68000030517578,26.28000068664551,26.59000015258789,1216200.0,-0.004896390376732729,1.2857096146614801,-3.4000534065763968,29.946492155888762,40.95065467507615,0.8734559033735607,1.2037637569265733,0.947055581534201,0.16112370568700385,10.579632566932462,0.3999996185302699,-0.21741183797841046,-1.093499946594239,-2.169658155829847,-0.017341737358631093,-1.631579051212043,-0.555420841976435,1.5876241928100576,7.368390408242787,-33.82753220232064,0.5380791046178034,4,0.8100004196166992,0.8450002670288086,-0.025000572204589844,0.10000038146972656,2.5300006866455043,1,0.1180923857011229,-1.5217521105268959,26.54999923706055,1.0952402577645155,26.51000022888184,1.2539751740841518,26.8700008392334,0.1180923857011229
2755,2019-04-17,26.239999771118164,26.56999969482422,26.190000534057614,26.43000030517578,1049500.0,-0.006813031970325012,-1.6206928303176993,1.117649698751248,27.64855652461918,39.18732574633668,0.9389981070165412,1.3323616054229106,1.1222463191751686,0.34346947365750324,11.185129938345577,0.3799991607666051,-0.31307503831604677,-1.197500228881836,-2.4068126741491795,0.011812216385507668,-1.8021564515155077,-0.5928440062481641,1.6294146113891586,4.504441034506159,-33.26861015200741,0.6046562226336727,4,0.9450006484985352,0.9800004959106445,0.2199997901916504,0.3450002670288086,2.969999313354492,2,0.08993904843509837,1.2857096146614801,26.420000076293945,-1.5217521105268959,26.54999923706055,1.0952402577645155,26.51000022888184,0.08993904843509837
2756,2019-04-18,26.61000061035156,26.6200008392334,26.09000015258789,26.3700008392334,1450400.0,0.01410064186207216,3.0769247698345743,-1.2631531395873927,33.9622641509434,38.32538439375414,0.5219914874071492,0.8956565113576396,0.751313805032094,-0.019615488132288306,11.647447826092927,0.5300006866455078,-0.3545188370606809,-0.7559993743896527,-1.9842695869748823,0.4722708381955769,-1.3701344806822675,-0.1418642680970379,1.091472387310791,67.53248683434796,30.852372888910473,0.6141351062926149,4,0.524999618530277,0.5599994659423864,-0.08500099182128551,0.02999973297119496,2.2299995422363317,3,0.0995866049510501,-1.6206928303176993,26.239999771118164,1.2857096146614801,26.420000076293945,-1.5217521105268959,26.54999923706055,0.0995866049510501
2757,2019-04-22,26.85000038146973,26.8799991607666,26.479999542236328,26.540000915527344,1714200.0,0.009019156918952165,1.1621774879500992,1.291665673255007,39.90497682411299,37.00721535069659,0.2345436143151467,0.6196964822597018,0.511540096735466,-0.25730111706151604,11.761585940093374,0.39999961853027344,-0.4251909621629757,-0.47299966812133576,-1.7107409869284815,0.76474165068581,-1.0918703275249086,0.14587099128223713,0.6580958747836831,96.20268139753345,55.966468954373454,0.6188706594035732,4,0.2849998474121058,0.3199996948242152,-0.14250040054321644,-0.17000007629394887,1.5799999237060511,0,0.08566105044258632,3.0769247698345743,26.61000061035156,-1.6206928303176993,26.239999771118164,1.2857096146614801,26.420000076293945,0.08566105044258632
2758,2019-04-23,27.35000038146973,27.3700008392334,26.90999984741211,26.95000076293945,4397500.0,0.018621973664666003,1.0909110613081794,1.2903235730238993,49.7716841289334,37.13405377296738,-0.3422021635130328,0.08797822061964311,-0.0020842873796382833,-0.7542913967116398,11.719766734171063,0.5200004577636683,-0.4216269875717451,0.050000286102299896,-1.166552012022965,1.266552584227565,-0.5582758629603326,0.6582764351649324,-1.2600002288818395,98.43746507542247,51.450713505230226,0.6082761490626328,4,-0.21500015258789418,-0.1800003051757848,-0.5425004959106481,-0.6700000762939489,1.0200004577636683,1,0.0628884566495227,1.1621774879500992,26.85000038146973,3.0769247698345743,26.61000061035156,-1.6206928303176993,26.239999771118164,0.0628884566495227
2759,2019-04-24,27.5,27.959999084472656,27.290000915527344,27.38999938964844,5140400.0,0.005484446670497967,-3.3226028745816105,0.2750017881410348,48.837204144538035,36.96806512380595,-0.5815792347534909,-0.11933280743702568,-0.1771413427805335,-0.8911175541116592,11.257672816731192,0.6699981689453125,-0.41225861530866226,0.23249988555908274,-0.9215660063955831,1.3865657775137485,-0.34453306041825016,0.8095328315364156,-1.3843998336792005,75.40110442688731,27.956778618932645,0.5770329459773326,4,-0.47500038146972656,-0.3299999237060547,-0.5974998474121094,-0.8199996948242188,0.6900005340576136,2,0.05890912142666904,1.0909110613081794,27.35000038146973,1.1621774879500992,26.85000038146973,3.0769247698345743,26.61000061035156,0.05890912142666904
2760,2019-04-25,27.65999984741211,27.709999084472656,27.06999969482422,27.35000038146973,2083200.0,0.005818176269531294,2.121963927669255,2.8181613261201863,54.85436780837609,38.710187395742295,-0.8988049299978904,-0.3160120487277567,-0.364724561022463,-1.0456617291223793,10.871265646960717,0.6399993896484375,-0.46276249747700504,0.4054997444152839,-0.7231970568220021,1.53419654565257,-0.15884865620336086,0.9698481450339287,-1.470623724365236,83.95725088686662,32.257789665650115,0.5643484006186438,4,-0.6350002288818359,-0.48999977111816406,-0.690000057220459,-0.9499998092651367,0.5300006866455043,3,0.046637777391312474,-3.3226028745816105,27.5,1.0909110613081794,27.35000038146973,1.1621774879500992,26.85000038146973,0.046637777391312474
2761,2019-04-26,28.53000068664551,28.59000015258789,27.649999618530273,27.70000076293945,2184200.0,0.031453392770528055,-1.0215017155842319,2.6774237213051744,62.34819392567205,41.826707905155814,-1.6858578419087955,-1.2036180032929416,-1.2566365722630657,-1.9103616543129398,10.918305645877252,0.9400005340576172,-0.4890133290498646,1.2475005149841358,0.020559451732076184,2.4744415782361955,0.6340299833581042,1.8609710466101674,-2.2697996451416067,97.15642423760332,41.39082855056297,0.6134705316260304,4,-1.1900005340576207,-1.1900005340576207,-1.560000896453861,-1.7700004577636754,-0.4600009918212926,4,0.023834503381047645,2.121963927669255,27.65999984741211,-3.3226028745816105,27.5,1.0909110613081794,27.35000038146973,0.023834503381047645
2762,2019-04-29,28.61000061035156,28.76000022888184,28.3799991607666,28.5,2206600.0,0.0028040631538959193,-1.1714204749812194,0.13253086802754313,60.59322616075561,45.31855175820439,-1.6054794434104096,-1.299856548991439,-1.3422732488147417,-1.9848610026798177,11.252666347963718,0.3800010681152379,-0.5520988486770264,1.29550037384033,-0.03587786196471754,2.6268786096453773,0.6298112559378062,1.9611894917428536,-2.2100116221826163,91.89191418376284,37.60278356295919,0.6656891179025245,4,-1.1850004196166957,-1.1850004196166957,-1.5975008010864222,-1.8350009918212855,-0.25,0,0.008039130979714537,-1.0215017155842319,28.53000068664551,2.121963927669255,27.65999984741211,-3.3226028745816105,27.5,0.008039130979714537
2763,2019-04-30,29.06999969482422,29.1299991607666,28.520000457763672,28.60000038146973,2523300.0,0.016078261959429074,1.067798363554662,4.272697322791061,63.60078533542853,49.05791766704214,-1.8667313021661194,-1.7412300041733033,-1.812673812538474,-2.4262501560719443,12.385926772841156,0.6099987030029297,-0.46006855060754503,1.6869995117187493,0.14741509268834818,3.2265839307491504,0.917207302203547,2.4567917212339516,-2.481209807398244,97.08740381080948,44.84120110591467,0.7697922095152009,4,-1.4600000381469727,-1.4600000381469727,-1.9100003242492676,-2.2950000762939453,-0.7099990844726598,1,-0.022015803108604293,-1.1714204749812194,28.61000061035156,-1.0215017155842319,28.53000068664551,2.121963927669255,27.65999984741211,-0.022015803108604293
2764,2019-05-01,28.46999931335449,29.04999923706055,28.45000076293945,29.04999923706055,1621100.0,-0.020639848220451062,1.068960527743704,-1.2340441937382303,53.846153846153776,51.96876181387932,-1.0564554059237459,-1.1115867538646036,-1.2280047785050634,-1.8125366057367351,13.667486008049561,0.6199989318847692,-0.31567033239561226,1.0319992065429666,-0.582404327752581,2.6464027408385142,0.2247974393951928,1.8392009736907404,-1.6270884985944498,67.96116414961378,19.324983162501155,0.8072017671477739,5,-0.8599996566772425,-0.8599996566772425,-1.3049993515014613,-1.6949996948242152,-0.129999160766598,2,-0.00351241575457939,1.067798363554662,29.06999969482422,-1.1714204749812194,28.61000061035156,-1.0215017155842319,28.53000068664551,-0.00351241575457939
2765,2019-05-02,28.95000076293945,28.96999931335449,28.35000038146973,28.35000038146973,1888000.0,0.016859903799147702,-1.0666617923343715,-1.0344835524043856,72.51081759598972,56.25193441888446,-1.242253191972555,-1.5655293721322252,-1.7180760159171449,-2.268389903253901,14.228967143826528,0.6199989318847585,-0.12922158614029655,1.444500637054439,-0.3056088938629209,3.194610167971799,0.5694458715957609,2.3195554025131173,-1.8783811135787545,87.83794233103825,33.819907759011855,0.8750547654586792,5,-1.1450014114379847,-1.3400011062622035,-1.740000724792477,-2.175001144409176,-0.32999992370605113,3,-0.026252166108912678,1.068960527743704,28.46999931335449,1.067798363554662,29.06999969482422,-1.1714204749812194,28.61000061035156,-0.026252166108912678
2766,2019-05-03,29.04999923706055,29.15999984741211,28.90999984741211,29.059999465942386,2209100.0,0.003454178635087013,1.3809411358662398,-0.016667037539776337,79.12843765789756,60.610096733749415,-1.0725270601791692,-1.6069383341523142,-1.827189904070412,-2.3485230649677007,14.905969646740047,0.25,0.08127074291428471,1.4549991607666044,-0.4208135608369652,3.330811882370174,0.5170927999648178,2.392905521568391,-1.7725416365592643,86.41966878045028,25.13262010053925,0.9379063608017857,5,-1.014999389648441,-1.4249992370605504,-1.8299994468689,-2.274999618530277,-0.7199993133544993,4,-0.029604086939382546,-1.0666617923343715,28.95000076293945,1.068960527743704,28.46999931335449,1.067798363554662,29.06999969482422,-0.029604086939382546
2767,2019-05-06,29.440000534057614,29.489999771118164,28.770000457763672,28.809999465942386,1520800.0,0.013425174087423608,-1.0281696951461945,-62.998664886514646,80.67941282831384,64.04428881145834,-1.180659701846647,-1.9280347643289701,-2.1997185232701035,-2.710601056777307,16.015559631105408,0.7199993133544922,0.35131891615406374,1.7385004043579073,-0.3036684429711194,3.780669251686934,0.7174159806933957,2.759584828022419,-1.9366378639270287,95.61409966403843,26.436057301938746,1.021084423664513,5,-1.1600008010864222,-1.6500005722045863,-2.2200007438659632,-2.66500091552734,-0.9600009918212855,0,-0.04653535374934903,1.3809411358662398,29.04999923706055,-1.0666617923343715,28.95000076293945,1.068960527743704,28.46999931335449,-0.04653535374934903
2768,2019-05-07,29.059999465942386,29.32999992370605,28.899999618530273,29.239999771118164,2820300.0,-0.01290764474258832,1.38888653414151,-0.2857142857142833,76.61288151757188,67.13047518623988,-0.5951755613587189,-1.5113197552935809,-1.7908259868335392,-2.310031721240403,17.232450588990034,0.5400009155273402,0.5850490355086073,1.2859993934631397,-0.843575708966835,3.4155744958931145,0.22121184224815238,2.350786944678127,-1.2785076016735388,62.28065478979018,-14.107994495969152,1.0647875512149874,5,-0.779999732971195,-1.269999504089359,-1.8599996566772496,-2.284999847412113,-0.4399986267089879,1,-0.02408805466122632,-1.0281696951461945,29.440000534057614,1.3809411358662398,29.04999923706055,-1.0666617923343715,28.95000076293945,-0.02408805466122632
2769,2019-05-08,29.11000061035156,29.399999618530273,28.95000076293945,29.170000076293945,3181900.0,0.0017206175267749924,-1.3684202601026703,0.33332980121225025,79.7101306197141,69.89222660972189,-0.4389403325770438,-1.5269851947488853,-1.7962518766745639,-2.336250614398182,18.856253061673918,0.44999885559082387,0.7912711632450637,1.2645005226135204,-0.9462623603621019,3.4752634055891427,0.15911908112570927,2.3698819641013316,-1.0893176391238057,66.66672243712397,-18.037575938110322,1.1053814414878114,5,-0.5400009155273402,-1.3200006484985316,-1.9100008010864222,-2.3350009918212855,-0.4800014495849574,2,-0.025764341610260866,1.38888653414151,29.059999465942386,-1.0281696951461945,29.440000534057614,1.3809411358662398,29.04999923706055,-0.025764341610260866
2770,2019-05-09,28.28000068664551,29.739999771118164,27.8700008392334,29.51000022888184,2965600.0,-0.028512535427804075,1.2130182857323528,20.500174841846388,65.78449135293694,70.27403743497355,0.5456348559947024,-0.716387827340899,-0.9429751558841808,-1.487532401364934,19.404075447640455,1.8699989318847656,0.9045940051137435,0.423500537872318,-1.7939354044943627,2.6409364802389987,-0.6852174333110206,1.5322185090556566,1.2099990844726527,21.925138053361103,-62.268208657866445,1.1087179711833404,5,0.5249996185302699,-0.365000724792484,-1.060000896453861,-1.505001068115238,1.7600002288818324,3,0.0021216217993484943,-1.3684202601026703,29.11000061035156,1.38888653414151,29.059999465942386,-1.0281696951461945,29.440000534057614,0.0021216217993484943
2771,2019-05-10,29.40999984741211,29.43000030517578,28.01000022888184,28.04999923706055,2598200.0,0.03995753653924816,1.02856932659767,-1.1056919646318477,70.71196237401247,71.39834145866875,-0.49887069133962925,-1.7353101044005328,-1.978381005177237,-2.588379914143303,19.199792782424012,1.4200000762939418,1.0524883470762632,1.426499748229979,-0.843369523718458,3.696369020178416,0.29156511225576054,2.5614343842041976,0.3299999237060547,82.35293517662873,-0.30803841920788955,1.1349346359742178,5,-0.6049995422363281,-1.494999885559082,-2.2825002670288086,-2.635000228881836,0.6599998474121094,4,-0.02686157811212042,1.2130182857323528,28.28000068664551,-1.3684202601026703,29.11000061035156,1.38888653414151,29.059999465942386,-0.02686157811212042
2772,2019-05-13,29.290000915527344,29.420000076293945,29.040000915527344,29.190000534057614,2827500.0,-0.004080208517761141,1.111114054560964,0.07352965925793233,66.72413923510734,71.74538078085529,-0.30426676873765146,-1.4718229334663775,-1.7906350959556896,-2.4287735029131383,18.73572570410348,0.37999916076660156,1.1691924767059128,1.1675007820129402,-1.0625701753284424,3.3975717393543228,0.05246530334224886,2.2825362606836315,0.4499988555908203,75.93587633029993,-4.5341073721514675,1.1150354786706915,5,-0.4850006103515625,-1.3750009536743164,-2.162501335144043,-2.5150012969970703,1.1399993896484375,0,-0.03277572419987096,1.02856932659767,29.40999984741211,1.2130182857323528,28.28000068664551,-1.3684202601026703,29.11000061035156,-0.03277572419987096
2773,2019-05-14,29.59000015258789,29.739999771118164,29.209999084472656,29.309999465942386,3235500.0,0.010242377182771323,-1.2083295252703063,2.799996185317151,67.56302424031442,73.26947749131757,-0.5841796028901385,-1.6152080701752318,-2.019616413879074,-2.6774383814225082,18.405162929994027,0.5300006866455078,1.186566002879708,1.3154999732971184,-0.8773830227658799,3.5083829693601167,0.21905847526561928,2.4119414713286176,-1.7199993133544922,91.97862544343332,10.418538932760043,1.0964414980314994,5,-0.7849998474121094,-1.6750001907348633,-2.442500591278076,-2.815000534057617,1.3199996948242188,1,-0.03751269363391618,1.111114054560964,29.290000915527344,1.02856932659767,29.40999984741211,1.2130182857323528,28.28000068664551,-0.03751269363391618
2774,2019-05-15,29.540000915527344,29.76000022888184,29.420000076293945,29.5,1500600.0,-0.00168973426166652,-2.3999885559518943,0.14286006226115808,66.09589913522649,72.556708773455,-0.40950254494001825,-1.3907879003410457,-1.8961041460764108,-2.5832192766370987,17.87111282774295,0.3400001525878942,1.2154383587919675,1.109500694274903,-0.9688132191536099,3.187814607703416,0.07034373756064483,2.1486576509891613,-1.6326000976562511,88.35982093118993,6.8095436583162865,1.0391569567142573,5,-0.7250003814697266,-1.6150007247924805,-2.2325010299682617,-2.7650012969970703,1.1099987030029297,2,-0.031144212856484943,-1.2083295252703063,29.59000015258789,1.111114054560964,29.290000915527344,1.02856932659767,29.40999984741211,-0.031144212856484943
2775,2019-05-16,28.60000038146973,29.459999084472656,28.399999618530273,29.35000038146973,3464200.0,-0.03182127640231436,1.1855717538609325,-18.749570856379936,50.59221401549503,69.3860172576325,0.5315248493515341,-0.2792331056959192,-0.9084391373038407,-1.608007790452799,17.081290937840393,1.1400012969970703,1.1640012265740651,0.051500129699711295,-1.7531170112851342,1.8561172706845568,-0.8508084407927115,0.953808700192134,-0.6184955871582076,33.71429443359375,-43.96740200276308,0.9023085704924235,5,0.21500015258788707,-0.6750001907348668,-1.2725005149841344,-1.8250007629394567,1.3699989318847585,3,0.0010489083530329513,-2.3999885559518943,29.540000915527344,-1.2083295252703063,29.59000015258789,1.111114054560964,29.290000915527344,0.0010489083530329513
2776,2019-05-17,29.26000022888184,29.479999542236328,28.54999923706055,28.649999618530273,2071100.0,0.02307691743387985,-1.2962931566330993,-0.8133341471354214,55.00770139794854,66.53360487648081,-0.10678306487951161,-0.7700006412188856,-1.51308967566494,-2.2249289133856927,16.085213484076107,0.9300003051757777,1.2361421372250767,0.5789999961853063,-1.0015649148204737,2.1595649071910863,-0.21128245931758372,1.3692824516881963,-1.2073556171875026,63.235310617195395,-12.1263762929877,0.7902824555028899,5,-0.4449996948242223,-1.3350000381469762,-1.8825001716613805,-2.485000610351566,0.30999946594237926,4,0.02665757623185483,1.1855717538609325,28.60000038146973,-2.3999885559518943,29.540000915527344,-1.2083295252703063,29.59000015258789,0.02665757623185483
2777,2019-05-20,29.149999618530273,29.3700008392334,28.96999931335449,29.3700008392334,1656600.0,-0.0037594193264218756,2.636357331113918,-0.3606573779923435,50.65146503914568,63.64900304554456,-0.047209759829748066,-0.5047328945928378,-1.3433634393478826,-2.064547303627897,15.682581290748965,0.4000015258789098,1.1694166561953665,0.3539994239807136,-0.9812932483916619,1.689292096353089,-0.31364691220547414,1.0216457601669013,-1.0290607821484379,55.1470340742069,-16.74497283931275,0.6676463361861878,5,-0.33499908447265625,-1.2249994277954102,-1.8349995613098145,-2.375,-0.38999938964843395,0,0.031560894968558184,-1.2962931566330993,29.26000022888184,1.1855717538609325,28.60000038146973,-2.3999885559518943,29.540000915527344,0.031560894968558184
2778,2019-05-21,29.06999969482422,29.32999992370605,29.04999923706055,29.26000022888184,1828700.0,-0.0027444228045615526,-1.434773234262413,0.8636339991677232,55.338080888539295,60.94099751985847,0.038395579285083414,-0.30490038419274157,-1.2188102701239352,-1.949448576922748,16.331061988022096,0.2800006866455007,1.062222909611645,0.1879995346069343,-0.9641628588320046,1.3401619280458732,-0.38808166211253337,0.764080731326402,-0.8834984027423829,49.26468938280457,-22.169291698223837,0.576081196719469,5,-0.25499916076660156,-1.1449995040893555,-1.797499656677246,-2.2950000762939453,-0.3899993896484375,1,0.04678364721805295,2.636357331113918,29.149999618530273,-1.2962931566330993,29.26000022888184,1.1855717538609325,28.60000038146973,0.04678364721805295
2779,2019-05-22,29.1200008392334,29.190000534057614,28.920000076293945,29.0,1979900.0,0.0017200256255276436,1.0769247698346038,-0.6315815891180929,51.63776549904362,59.369139091648094,-0.011217494443570786,-0.23959653390615188,-1.2340418446228796,-1.9614684126065889,16.896939497467805,0.2700004577636683,0.8990983206696264,0.15700063705444478,-0.796775360422707,1.1107766345315966,-0.3198873616841311,0.6338886357930207,-0.8705595896795622,66.66678440424491,-2.580993653121027,0.47688799873857646,5,-0.23500061035155895,-1.1950006484985352,-1.8075008392333984,-2.345001220703125,-0.220001220703125,2,0.061469744388435776,-1.434773234262413,29.06999969482422,2.636357331113918,29.149999618530273,-1.2962931566330993,29.26000022888184,0.061469744388435776
2780,2019-05-23,28.95000076293945,29.209999084472656,28.809999465942386,29.10000038146973,1883300.0,-0.005837914539648881,1.1621774879500801,-1.249988079154474,49.049444548393616,56.96219266657933,0.2948202641766571,0.0337318452501556,-1.0340769319440817,-1.7531319555939398,17.962608529645596,0.3999996185302699,0.7688372537409442,-0.07749948501587411,-0.8087817109396092,0.6537827409078609,-0.44314059797774163,0.2881416279459934,-0.6401371542124927,43.0109026473164,-23.070656857653873,0.36564111296186785,5,0.12999916076660512,-1.0250005722045863,-1.7025003433227504,-2.175001144409176,0.5299987792968786,3,0.05872189329152255,1.0769247698346038,29.1200008392334,-1.434773234262413,29.06999969482422,2.636357331113918,29.149999618530273,0.05872189329152255
2781,2019-05-24,29.209999084472656,29.40999984741211,28.90999984741211,29.0,2209800.0,0.00898094351230716,-1.5641065769396298,-1.3999974568619558,47.758270105149606,54.8548738743618,0.003875935491059579,-0.1820441540642186,-1.261438563635057,-1.9765652572407504,17.6406222377736,0.5,0.6214006981613203,0.14849891662597514,-0.5477852309136679,0.8447830641656182,-0.1996431571438464,0.4966409903957967,-0.8421300109395027,66.6665607029209,4.14218653411973,0.3481420737698216,5,-0.12999916076660156,-1.284998893737793,-2.0074987411499023,-2.434999465942383,0.5500011444091832,4,0.02601849547081403,1.1621774879500801,28.95000076293945,1.0769247698346038,29.1200008392334,-1.434773234262413,29.06999969482422,0.02601849547081403
2782,2019-05-28,28.84000015258789,29.32999992370605,28.78000068664551,29.21999931335449,2253600.0,-0.01266685872925788,-1.2000053405965474,-1.809527702088993,47.851567956971344,52.664712065101455,0.33897639948740377,0.21720549170265713,-0.872423202302187,-1.5660334630739854,17.1639917171469,0.5499992370605398,0.6009304894858154,-0.23299999237060476,-0.9050621110402872,0.4390621262990777,-0.5690310517054442,0.1030310669642347,-0.4164458328407896,9.523737439486503,-50.840790451150916,0.3360310593348412,5,0.23999977111816406,-0.7200002670288086,-1.6875,-2.065000534057617,1.360000610351559,1,0.025312050567753763,-1.5641065769396298,29.209999084472656,1.1621774879500801,28.95000076293945,1.0769247698346038,29.1200008392334,0.025312050567753763
2783,2019-05-29,28.43000030517578,28.670000076293945,28.09000015258789,28.63999938964844,2220900.0,-0.014216360792054905,3.2962884471382754,0.5526303901540583,43.79561281627905,50.1869024741073,0.6337741932467011,0.6079707675435415,-0.4526147577768107,-1.113641272828918,16.579724843484964,0.75,0.4280054644638156,-0.6109998703002937,-1.3420237253705167,0.12002398476992937,-0.976511797835407,-0.24548794276518038,1.3299999237060582,25.757593272259633,-32.41310352108141,0.3655119275351121,5,0.3549995422363281,-0.0950002670288086,-1.2775001525878906,-1.6550006866455078,1.6499996185302699,2,0.01160745410354358,-1.2000053405965474,28.84000015258789,-1.5641065769396298,29.209999084472656,1.1621774879500801,28.95000076293945,0.01160745410354358
2784,2019-05-30,28.3700008392334,28.56999969482422,28.270000457763672,28.46999931335449,1437600.0,-0.0021104279035641937,1.0,0.47618528610351724,50.95541659208692,50.22725831595085,0.5703323029502521,0.6957668050065138,-0.3726631502299753,-1.0194708767737097,16.10342157245181,0.2999992370605469,0.2916628300956532,-0.6659994125366211,-1.4146232101520084,0.08262438507876624,-1.0403113113443148,-0.29168751372892743,1.3565993881225609,21.2121781348438,-39.82722563026108,0.37431189880769417,5,0.41499900817871094,0.044999122619628906,-1.2175006866455078,-1.595001220703125,1.5499992370605469,3,0.01092701645301597,3.2962884471382754,28.43000030517578,-1.2000053405965474,28.84000015258789,-1.5641065769396298,29.209999084472656,0.01092701645301597
2785,2019-05-31,28.190000534057614,28.36000061035156,27.93000030517578,28.10000038146973,1376300.0,-0.006344740918261094,1.0000000000000164,-0.9000152590218576,33.77658940375514,47.86824587215158,0.7666828868957722,0.8600032600129133,-0.1827728196486298,-0.8111089071654298,15.962599630171267,0.4400005340576172,0.10845265207127852,-0.8079997062683155,-1.6467353646552851,0.030735952118654097,-1.227367535461802,-0.38863187707482894,1.5038676918029843,17.56758846620746,-39.09139080781608,0.4193678291934854,5,0.4799995422363317,0.2249994277954137,-1.0925006866455043,-1.4150009155273402,1.1999988555908274,4,0.02518620329981469,1.0,28.3700008392334,3.2962884471382754,28.43000030517578,-1.2000053405965474,28.84000015258789,0.02518620329981469
2786,2019-06-03,28.190000534057614,28.309999465942386,27.96999931335449,28.28000068664551,1682500.0,0.0,3.5334045421020646,-1.0000000000001579,34.890094198983746,46.11698244546693,0.6693288799115464,0.8350861418810176,-0.1817055233874214,-0.7826189846558158,15.57011643887799,0.34000015258789773,-0.07120567494381191,-0.7649997711181662,-1.6774514007859977,0.14745185854966536,-1.2212255859520802,-0.3087739562842522,1.4333129749755926,18.571449980449465,-34.176502612996266,0.4562258148339154,6,0.4799995422363317,0.514999389648441,-1.0925006866455043,-1.4150009155273402,0.9699993133544957,0,0.04576087207306756,1.0000000000000164,28.190000534057614,1.0,28.3700008392334,3.2962884471382754,28.43000030517578,0.04576087207306756
2787,2019-06-04,28.06999969482422,28.43000030517578,27.920000076293945,28.309999465942386,2152700.0,-0.004256858352606807,1.1249945362573959,2.666659602424277,28.034669653744515,43.08327008604528,0.6928852009104531,0.8929704955132252,-0.051371229800150076,-0.6437977316593404,14.654116300876568,0.5100002288818359,-0.07810987295842509,-0.8165005683898912,-1.7799214068202254,0.14692027004044306,-1.29821098760506,-0.3347901491747223,1.485581286054689,19.99994913736979,-26.637793237439325,0.48171041921516766,6,0.5950002670288086,0.7450008392333984,-0.7299995422363281,-1.25,0.970001220703125,1,0.06020664597189995,3.5334045421020646,28.190000534057614,1.0000000000000164,28.190000534057614,1.0,28.3700008392334,0.06020664597189995
2788,2019-06-05,28.36000061035156,28.559999465942386,28.13999938964844,28.20000076293945,1682900.0,0.010331347298903282,-1.9999727524149695,-0.6666666666666567,34.05405321810886,41.12952427705253,0.32584572084224916,0.5774444242616816,-0.3306796059620254,-0.9100670873598595,13.580228411011298,0.4899997711181676,-0.16738345115024345,-0.4914997100830121,-1.47894229979104,0.4959428796250158,-0.9852210049370242,0.0022215847710000958,1.0974455162522503,67.6924295821138,25.24449148051056,0.49372129485401356,6,0.3049993515014684,0.45499992370605824,-0.9350004196166957,-1.455000877380364,0.3699989318847692,2,0.06488011681904826,1.1249945362573959,28.06999969482422,3.5334045421020646,28.190000534057614,1.0000000000000164,28.190000534057614,0.06488011681904826
2789,2019-06-06,28.36000061035156,28.540000915527344,28.21999931335449,28.3799991607666,1348900.0,0.0,-1.1333358764551156,-0.12499105929477937,45.65217842001046,40.75205026278773,0.23099392650867046,0.5463890141106553,-0.3307275076905647,-0.8975909361668997,12.361330432196963,0.3200016021728551,-0.21993150237825532,-0.45399971008301065,-1.4569509538975751,0.5489515337315538,-0.9554753319902929,0.04747591182427158,1.0051987532336568,68.75014901175311,24.156582488704217,0.5014756219072817,6,0.3049993515014684,0.45499992370605824,-0.7500009536743129,-1.2700014114379847,0.13999938964844105,3,0.060648775611333416,-1.9999727524149695,28.36000061035156,1.1249945362573959,28.06999969482422,3.5334045421020646,28.190000534057614,0.060648775611333416
2790,2019-06-07,28.34000015258789,28.70000076293945,28.309999465942386,28.489999771118164,1711900.0,-0.0007052347437668249,-2.7142805242459778,7.500524558892325,28.30189358258407,38.59023064916934,0.17362465056394782,0.6019787163398185,-0.3035936392565155,-0.8547253279668574,13.063339456937511,0.3900012969970632,-0.30554446121332646,-0.4770001411437974,-1.4735646336209633,0.5195643513333685,-0.9752823873823786,0.021282105094783788,0.938487253759849,53.84611622589859,11.130982843363292,0.49828224623858214,6,0.2849998474121094,0.47500038146972656,-0.7300004959106445,-1.2500009536743164,-0.049999237060546875,4,0.055751584869408566,-1.1333358764551156,28.36000061035156,-1.9999727524149695,28.36000061035156,1.1249945362573959,28.06999969482422,0.055751584869408566
2791,2019-06-10,28.6200008392334,28.649999618530273,28.29999923706055,28.479999542236328,2903300.0,0.009880052404302342,2.5000238419942997,-0.9333443535979045,38.42797887757992,37.54316519590364,-0.22223938286404987,0.27379638184357447,-0.574672078773645,-1.1135133040746439,13.809498228642688,0.350000381469723,-0.3680917278702438,-0.15749950408935476,-1.1170360297292348,0.8020370215505253,-0.637267766909293,0.32226875873058347,0.5769773273111127,89.7436085537179,46.59336870683829,0.4797682628199391,6,-0.3100004196166992,0.19499969482421875,-0.912501335144043,-1.5300016403198242,-0.6400012969970703,0,0.02690421131502907,-2.7142805242459778,28.34000015258789,-1.1333358764551156,28.36000061035156,-1.9999727524149695,28.36000061035156,0.02690421131502907
2792,2019-06-11,28.32999992370605,28.739999771118164,27.989999771118164,28.649999618530273,2093600.0,-0.010132805975665904,2.0,-2.285690930641297,35.200015869128464,36.58809886844246,-0.013622430417282061,0.5145711543664646,-0.2789347946856857,-0.7989805311241476,14.78252122956191,0.75,-0.4138313742124744,-0.3995003700256383,-1.347061652921795,0.5480609128705183,-0.8732810114737148,0.0742802714224382,0.7903595574234252,45.33335367838494,2.834418521144613,0.47378064144807785,6,3.552713678800501e-15,0.48500061035156605,-0.49999999999999645,-1.225000381469723,-0.3600006103515625,1,0.029297561805198935,2.5000238419942997,28.6200008392334,-2.7142805242459778,28.34000015258789,-1.1333358764551156,28.36000061035156,0.029297561805198935
2793,2019-06-12,28.479999542236328,28.690000534057614,28.36000061035156,28.36000061035156,2015100.0,0.005294727106750274,-4.500047684139929,-0.374997019764926,37.692284555833616,35.114417531080974,-0.17409136448436513,0.29212677191662095,-0.41263257252435537,-0.9234866746471724,15.311314943808865,0.3600006103515625,-0.473828452707469,-0.1940007209777832,-1.0554657373019225,0.6674642953463561,-0.6247332291398529,0.23673178718428645,0.568338374603016,65.33330281575522,24.82188945154232,0.4307325081620693,6,-0.14999961853027344,0.33500099182128906,-0.44499969482421875,-1.2100000381469727,-0.8500003814697266,2,0.019662969883848636,2.0,28.32999992370605,2.5000238419942997,28.6200008392334,-2.7142805242459778,28.34000015258789,0.019662969883848636
2794,2019-06-13,28.6200008392334,28.75,28.3700008392334,28.520000457763672,2142800.0,0.004915775956718216,1.111114054560964,0.8333439298089209,43.57977202374024,36.20366004441265,-0.3072068938526087,0.08397274972510615,-0.523730581382928,-1.043148759387556,15.779879284296111,0.37999916076660156,-0.5092204281563752,-0.007999420166015625,-0.766906970062692,0.7509081297306608,-0.38745319511435383,0.3714543547823226,0.360636807173222,82.89485241894397,40.935730892972074,0.3794537749483379,6,-0.2850008010864258,0.19499969482421875,-0.5850009918212891,-1.350001335144043,-1.0100002288818395,3,0.003843420677058118,-4.500047684139929,28.479999542236328,2.0,28.32999992370605,2.5000238419942997,28.6200008392334,0.003843420677058118
2795,2019-06-14,28.6299991607666,28.81999969482422,28.479999542236328,28.61000061035156,1759400.0,0.00034934735290081953,-1.4285665628980728,0.19998474126918048,37.50001027665579,36.49365071970955,-0.2773992628052433,0.0804624458494132,-0.5115282173142148,-1.0306271699653067,16.46557562499942,0.3400001525878906,-0.4867704484576052,0.0004989624023430395,-0.7582941492986244,0.7592920741033105,-0.37889759344814067,0.37989551825282675,0.28700023143325737,77.10836728644013,36.69348761647183,0.3793965558504833,6,-0.25999927520751953,0.18500137329101562,-0.4499993324279785,-1.359999656677246,-0.9099998474121129,4,-0.004540662402280016,1.111114054560964,28.6200008392334,-4.500047684139929,28.479999542236328,2.0,28.32999992370605,-0.004540662402280016
2796,2019-06-17,30.040000915527344,30.04999923706055,29.239999771118164,29.38999938964844,3330200.0,0.04924910220371048,1.4179154615226797,32.50243204577373,67.85713069294565,40.91836861295412,-1.5616001760991196,-1.3366375348972142,-1.8715263147548526,-2.409042625656191,17.047281356636844,1.4200000762939489,-0.4707174010652544,1.3715006828308098,0.42043976648975345,2.322561599171866,0.8959702246602816,1.847031141001338,-2.1200008392333984,99.51464445993763,52.912308424559576,0.47553045817052797,6,-1.0200014114379883,-1.0550012588500977,-1.6800007820129395,-2.6450014114379883,-2.2800006866455043,0,-0.05825565734571747,-1.4285665628980728,28.6299991607666,1.111114054560964,28.6200008392334,-4.500047684139929,28.479999542236328,-0.05825565734571747
2797,2019-06-18,30.06999969482422,30.18000030517578,29.6299991607666,30.1200008392334,3011100.0,0.0009986277757192408,5.470598795004992,-0.07692465697149002,77.51673728542352,45.74755573154463,-1.428261024806396,-1.3641172638952526,-1.8517537526620842,-2.4047246030228457,17.733189906617522,0.5500011444091797,-0.3518878443915483,1.3554994583129876,0.23286213176292136,2.4781367848630538,0.7941807950379527,1.9168181215880224,-2.107399635314941,93.95600940679353,42.86974237434805,0.5613186632750334,6,-0.9849996566772461,-1.0199995040893555,-1.7099995613098145,-2.6750001907348633,-2.0599994659423793,1,-0.06950449530425606,1.4179154615226797,30.040000915527344,-1.4285665628980728,28.6299991607666,1.111114054560964,28.6200008392334,-0.06950449530425606
2798,2019-06-19,30.43000030517578,30.53000068664551,29.809999465942386,29.940000534057614,2073200.0,0.011972085600437499,1.0869584447104073,-9.799771123402703,81.40238778786824,49.71980121686216,-1.6357720324968525,-1.7043909423608135,-2.166445019060575,-2.726848908513624,18.641325585980677,0.720001220703125,-0.2203783161778432,1.6475000381469727,0.29331939787648764,3.0016806784174577,0.9704097180117301,2.324590358282215,-2.3787042358398445,95.37035238268466,38.83198541072515,0.6770903201352433,6,-1.1700000762939453,-1.2049999237060547,-2.070000171661377,-3.035000801086426,-2.329999923706051,2,-0.0808413068403051,5.470598795004992,30.06999969482422,1.4179154615226797,30.040000915527344,-1.4285665628980728,28.6299991607666,-0.0808413068403051
2799,2019-06-20,30.90999984741211,30.989999771118164,30.56999969482422,30.6200008392334,5354600.0,0.015773892126931255,-1.153839382216723,0.5918349870183413,87.98877755596446,56.35167721390443,-1.917679237537353,-2.1538409542066894,-2.5968800448445606,-3.1657964442396604,19.602706193411404,0.5599994659423828,-0.02734082140941041,2.0379996299743652,0.38603316308997293,3.6899660968587575,1.2120163965321673,2.863982863416563,-2.7099815010376,96.81275233422217,33.88478492970153,0.8259832334421966,6,-1.4200000762939453,-1.4549999237060547,-2.549999713897705,-3.4750003814697266,-2.9099998474121094,3,-0.10611454878153681,1.0869584447104073,30.43000030517578,5.470598795004992,30.06999969482422,1.4179154615226797,30.040000915527344,-0.10611454878153681
2800,2019-06-21,30.649999618530273,31.059999465942386,30.11000061035156,30.88999938964844,4805500.0,-0.008411524754620925,2.275858553637595,-0.827588248061416,82.03120498612213,61.196480114853564,-1.4477977585153248,-1.8550608844995544,-2.301564994889368,-2.8685537459174704,20.09959413630293,0.9499988555908274,0.13269070783589143,1.6929994583129897,-0.14080106555519833,3.5267999821811777,0.7760991963788975,2.609899720247082,-2.2267827581762702,77.47253207909405,8.56471897945859,0.9169002619340937,6,-1.125,-1.1599998474121094,-2.279999256134033,-2.879999160766598,-2.449998855590824,4,-0.09918430818970714,-1.153839382216723,30.90999984741211,1.0869584447104073,30.43000030517578,5.470598795004992,30.06999969482422,-0.09918430818970714
2801,2019-06-24,29.96999931335449,30.670000076293945,29.54999923706055,30.670000076293945,5406600.0,-0.022185980869137478,2.199998910087673,2.9166726271368,71.59088790910965,65.23991034151814,-0.6215212809521589,-1.1754709201264006,-1.5550603346525058,-2.156643443102343,20.68080523816316,1.1200008392333949,0.2309671465077443,0.974999141693111,-0.9116126655059453,2.8616109488921673,0.031693238093581044,1.918305045292641,-1.2831041924416482,27.81457037294297,-45.32668053557745,0.9433059035995289,6,-0.259999275207516,-0.4799995422363246,-1.5999989509582484,-2.12499904632568,-1.8299999237060476,0,-0.07507507679512726,2.275858553637595,30.649999618530273,-1.153839382216723,30.90999984741211,1.0869584447104073,30.43000030517578,-0.07507507679512726
2802,2019-06-25,29.56999969482422,30.06999969482422,29.420000076293945,29.96999931335449,4426700.0,-0.01334666759074743,1.1666640175730276,0.5714274036653672,63.41461764233215,68.0979473511291,-0.03031840425808241,-0.7567778472804818,-1.0802275445690164,-1.736954814039148,20.995039433378064,0.6499996185302734,0.3751006058609363,0.5384995460510247,-1.3636681374472843,2.4406672295493337,-0.41258429569812805,1.4895833878001774,-0.645794139408423,9.146321607011583,-62.01213227394423,0.9510838417491543,6,0.14500045776367188,-0.07999992370605469,-1.1999993324279785,-1.6449995040893555,-1.4200000762939453,1,-0.06121066907752426,2.199998910087673,29.96999931335449,2.275858553637595,30.649999618530273,-1.153839382216723,30.90999984741211,-0.06121066907752426
2803,2019-06-26,28.76000022888184,29.76000022888184,28.56999969482422,29.63999938964844,3861500.0,-0.027392609885084185,1.1249993613792908,2.2000000000000197,53.759393778818676,69.2290164350267,0.9203619363322808,0.08349271345455733,-0.20455375861776304,-0.9116168830777163,20.56748685713338,1.1900005340576207,0.4646141563314252,-0.2879999160766573,-2.173853856609547,1.5978540244562325,-1.2309268863431022,0.6549270541897876,2.299999237060547,7.630544237853422,-61.1956874637336,0.9429269702664457,6,1.009999275207516,0.7299995422363246,-0.38999986648559926,-0.8350000381469762,-0.6599998474121094,2,-0.026077885745175444,1.1666640175730276,29.56999969482422,2.199998910087673,29.96999931335449,2.275858553637595,30.649999618530273,-0.026077885745175444
2804,2019-06-27,28.68000030517578,28.81999969482422,28.31999969482422,28.81999969482422,3907600.0,-0.002781638493372429,6.142888283378746,0.1590903672299853,53.159852091878875,70.96899885894038,1.1284347954022138,0.19806257749716139,-0.05426415610781987,-0.8159493007675742,20.22644741177004,0.5,0.5961248754891457,-0.3834998130798333,-2.2508959734527387,1.4838963472930722,-1.317197893266286,0.5501982671066195,2.33019916534424,13.138709504513926,-55.20373626072943,0.9336980801864534,6,1.0099992752075195,0.8099994659423828,-0.309999942779541,-0.755000114440918,-0.7299995422363317,3,-0.020223149146946895,1.1249993613792908,28.76000022888184,1.1666640175730276,29.56999969482422,2.199998910087673,29.96999931335449,-0.020223149146946895
2805,2019-06-28,28.899999618530273,29.059999465942386,28.57999992370605,28.75,7595800.0,0.0076708267438474476,1.0425542276241293,-1.0714305177111716,52.63156762555158,69.27726962922992,1.0624955103870803,0.035818325409053386,-0.19416532286953014,-1.017884588682719,19.273029751135308,0.47999954223633523,0.7266662832609008,-0.19900045394897603,-2.0229681330689147,1.6249672251709626,-1.1109842935089453,0.7129833856109933,2.002591860961914,24.680843810898182,-39.2627106932886,0.9119838395599693,6,0.7899999618530273,0.5900001525878906,-0.49499940872192383,-0.9749994277954102,-1.0499992370605433,4,-0.03114185572352768,6.142888283378746,28.68000030517578,1.1249993613792908,28.76000022888184,1.1666640175730276,29.56999969482422,-0.03114185572352768
2806,2019-07-01,29.479999542236328,29.559999465942386,28.979999542236328,29.1200008392334,4028800.0,0.020069201777226597,1.2307751559811884,2.399997456862022,60.24955333692593,67.3586936349524,0.44109105397348003,-0.46650062449133145,-0.697604057788503,-1.5764241012756628,17.997530839767396,0.6599998474121129,0.8530519000377481,0.31649951934814524,-1.4628114952569788,2.0958105339532693,-0.573155987954415,1.2061550266507055,1.3192882658691403,66.28570556640625,-0.011422018663637346,0.889655507302562,7,0.21000003814697266,0.010000228881835938,-0.9774994850158691,-1.5549993515014648,-1.8699989318847692,0,-0.043419226566235536,1.0425542276241293,28.899999618530273,6.142888283378746,28.68000030517578,1.1249993613792908,28.76000022888184,-0.043419226566235536
2807,2019-07-02,29.76000022888184,29.82999992370605,29.32999992370605,29.54999923706055,2213500.0,0.00949798816123959,1.857139743107783,0.5833381900255904,61.149832209803066,65.10840968183405,0.12571257140756842,-0.6465478330146226,-0.9039484910292117,-1.8339166613967741,16.96520083545509,0.5,1.0141657601213758,0.5120001792907765,-1.2081905047428094,2.2321908633243623,-0.3480951627260147,1.3720955213075676,0.9401160546923784,95.36425932358654,27.74951743857453,0.8600953420167927,7,-0.07000064849853871,-0.2700004577636754,-1.2575001716613805,-1.8350000381469762,-0.7299995422363281,1,-0.054435511652355495,1.2307751559811884,29.479999542236328,1.0425542276241293,28.899999618530273,6.142888283378746,28.68000030517578,-0.054435511652355495
2808,2019-07-03,30.20000076293945,30.270000457763672,29.729999542236328,29.729999542236328,1755700.0,0.014784964068333295,-1.297870268164405,2.2380904805587427,63.07947171486773,62.340709032823305,-0.3915165442699653,-0.9925192411869723,-1.2797802551974549,-2.2583619508097463,16.39183566719502,0.5400009155273438,0.9765146209199926,0.860000705718992,-0.8570345773608956,2.5770359887988796,0.001483064179048199,1.7185183472589358,0.4049108570847686,96.41027346478039,29.45900582725649,0.8585176415399443,7,-0.5100011825561488,-0.7100009918212855,-1.6000008583068812,-2.2750005722045863,-1.110000610351559,2,-0.06788083088146402,1.857139743107783,29.76000022888184,1.2307751559811884,29.479999542236328,1.0425542276241293,28.899999618530273,-0.06788083088146402
2809,2019-07-05,30.07999992370605,30.20000076293945,29.8700008392334,30.07999992370605,2629900.0,-0.003973537622577128,1.749980131923995,0.0,61.788621164059215,60.09153305259409,-0.44883214489515666,-0.7768846963688851,-1.1005177211497923,-2.129732599439791,15.787485132783319,0.32999992370605113,0.9037605619074789,0.653999900817869,-1.0283092440941495,2.3363090457298874,-0.18715467163814026,1.4951544732738782,0.43351521931016634,88.7573684014503,22.137044069079224,0.8411545724560089,7,-0.5850000381469691,-0.5900001525878871,-1.5199999809265101,-2.154999732971188,-1.4599990844726527,4,-0.06582445303385398,-1.297870268164405,30.20000076293945,1.857139743107783,29.76000022888184,1.2307751559811884,29.479999542236328,-0.06582445303385398
2810,2019-07-08,29.920000076293945,30.0,29.82999992370605,29.979999542236328,1582600.0,-0.005319143876925669,2.39998855595193,-100.0,48.77550154514714,57.55649012326492,-0.45066464244790794,-0.5190584330666326,-0.8870516058158913,-1.963863073630911,15.522171462159848,0.25,0.7676632600186437,0.4150000572204604,-1.1996108378666577,2.0296109523075785,-0.39230539032309864,1.2223055047640194,0.5057744487945932,72.86820673870228,9.978816186494846,0.807305447543559,7,-0.625,-0.43000030517578125,-1.320000171661377,-1.994999885559082,-1.4500007629394567,0,-0.06584222287202979,1.749980131923995,30.07999992370605,-1.297870268164405,30.20000076293945,1.857139743107783,29.76000022888184,-0.06584222287202979
2811,2019-07-09,29.38999938964844,29.920000076293945,29.31999969482422,29.81999969482422,1600300.0,-0.017713926647528022,-1.1052656235360254,7.166735543758087,43.70370265714784,55.366388458244444,-0.01295098011975071,0.07545498990404553,-0.3366879653222661,-1.4329311178383222,14.984195263822302,0.6000003814697266,0.5280044303992497,-0.15350055694579723,-1.715109466480424,1.4081083525888296,-0.9343050117131106,0.6273038978215162,0.9515441422295261,7.368383011360131,-49.460106252213755,0.7808044547673137,7,-0.09499931335449574,0.10000038146972301,-0.8474993705749547,-1.4649991989135778,-1.9699993133544957,1,-0.052398742434854206,2.39998855595193,29.920000076293945,1.749980131923995,30.07999992370605,-1.297870268164405,30.20000076293945,-0.052398742434854206
2812,2019-07-10,29.15999984741211,29.54999923706055,29.149999618530273,29.479999542236328,1977800.0,-0.007825775672433033,-1.3529378765609608,0.7441848086442815,37.95066084014536,53.60986257616963,0.17072779642439784,0.39086408991052934,-0.09115727524513062,-1.1955043889249772,13.969461857461047,0.399999618530277,0.30019327587179845,-0.4250000953674302,-1.8920774880779376,1.0420772973430772,-1.158538791722684,0.3085386009878235,1.1006819309837077,0.892876909688813,-48.95107648653305,0.7335386963552529,7,0.13500022888183594,0.3299999237060547,-0.4724998474121094,-1.234999656677246,-1.3199996948242188,2,-0.05315498097295468,-1.1052656235360254,29.38999938964844,2.39998855595193,29.920000076293945,1.749980131923995,30.07999992370605,-0.05315498097295468
2813,2019-07-11,29.040000915527344,29.270000457763672,28.920000076293945,29.209999084472656,1323800.0,-0.0041151897295163,1.4137881139670097,0.5312447845886084,30.957240427712236,51.142905724595565,0.3739461450416002,0.584959189150851,0.028469210840686543,-1.073650463608569,13.01482702280332,0.35000038146972656,0.14067054921958544,-0.5729990959167495,-1.9710292393732338,0.8250310475397349,-1.2720141676449934,0.12601597581149449,1.1430535795256098,9.375060535934903,-33.10135383852554,0.6990150717282426,7,0.38499927520751953,0.4849987030029297,-0.3000006675720215,-1.1150007247924805,-1.0300006866455043,3,-0.000344360487829265,-1.3529378765609608,29.15999984741211,-1.1052656235360254,29.38999938964844,2.39998855595193,29.920000076293945,-0.000344360487829265
2814,2019-07-12,28.729999542236328,29.04999923706055,28.670000076293945,29.020000457763672,1520800.0,-0.010674978082568232,1.1714332425067882,1.705906112557221,30.645164391500117,48.69997203192318,0.7730837890365301,0.9524568818770369,0.35383098122222023,-0.7624602119509802,12.296100851209482,0.3799991607666051,0.03717775032897919,-0.8885004043579094,-2.2708597015808216,0.49385889286500273,-1.5796800529693655,-0.19732075574645336,1.3785327608074773,4.511238299562744,-32.152965734469085,0.6911796486114562,7,0.7400007247924805,0.7950000762939453,0.01000070571899414,-0.8049993515014648,-0.7799987792968786,4,0.01253047741342006,1.4137881139670097,29.040000915527344,-1.3529378765609608,29.15999984741211,-1.1052656235360254,29.38999938964844,0.01253047741342006
2815,2019-07-15,28.5,28.940000534057614,28.459999084472656,28.81999969482422,2635700.0,-0.008005553285798106,-1.3999980926586253,1.1034437399700088,33.7028909229241,45.75034287481187,1.0508885855367787,1.235565962695297,0.5813607550275037,-0.532597157737861,11.834196486742155,0.4800014495849574,0.036340159479827605,-1.1119999885559082,-2.5149982940129583,0.29099831690114186,-1.8134991412844315,-0.41050083582738495,1.536990998715023,2.739786873531114,-33.59621157216296,0.7014991527285243,7,0.8649997711181641,1.0249996185302734,0.24000024795532227,-0.5749998092651367,-0.610000610351559,0,0.004210555762575341,1.1714332425067882,28.729999542236328,1.4137881139670097,29.040000915527344,-1.3529378765609608,29.15999984741211,0.004210555762575341
2816,2019-07-16,28.290000915527344,28.63999938964844,28.170000076293945,28.54999923706055,2930500.0,-0.007368388928865155,1.136367183097352,0.8124955296473897,35.185198267138304,42.86538354784911,1.2005894665699302,1.378408988377231,0.7831751991665001,-0.3239570813733721,11.977624802450412,0.46999931335449574,0.04238417553591134,-1.2344990730285659,-2.7396685455568566,0.2706703994997248,-1.987083809292713,-0.48191433676441875,1.6783104310320454,8.695718276142763,-29.7957255655569,0.7525847362641459,7,0.9299993515014648,1.2349987030029297,0.42999935150146484,-0.36500072479248047,-0.5600013732910156,1,0.0063626154825733305,-1.3999980926586253,28.5,1.1714332425067882,28.729999542236328,1.4137881139670097,29.040000915527344,0.0063626154825733305
2817,2019-07-17,27.979999542236328,28.440000534057614,27.920000076293945,28.209999084472656,2425700.0,-0.010957983855025888,-1.971444141689353,0.8846193347711779,39.79057121073143,40.27772793627841,1.3762747180195127,1.6061528643844554,1.068648108487011,-0.006113814825948083,12.026563267499327,0.5200004577636683,0.029228955674881263,-1.4400004386901841,-3.070679895858703,0.19067901847833468,-2.2553401672744435,-0.6246607101059247,1.8804131281071328,4.44440362876507,-36.3830306847227,0.8153397285842592,7,1.080000877380371,1.510000228881836,0.5825009346008301,-0.054999351501464844,-0.48999977111816406,2,-0.020014277165982586,1.136367183097352,28.290000915527344,-1.3999980926586253,28.5,1.1714332425067882,28.729999542236328,-0.020014277165982586
2818,2019-07-18,27.96999931335449,28.09000015258789,27.399999618530273,28.020000457763672,4194700.0,-0.000357406327571419,6.263143100938613,0.21739671271956829,40.53332492404936,37.91602835405509,1.158513442961091,1.4992751163890325,1.065748390524682,0.019413992995932716,11.749476228110694,0.6900005340576172,-0.08602601768830453,-1.3270006179809606,-3.007264984657674,0.3532637486957526,-2.1671328013193154,-0.48686843464260576,1.7351803494650113,34.54544403664393,-9.380243130028887,0.840132183338356,7,0.7300004959106481,1.2600002288818395,0.6025009155273473,-0.044999122619625354,-1.25,3,-0.0046478070775114455,-1.971444141689353,27.979999542236328,1.136367183097352,28.290000915527344,-1.3999980926586253,28.5,-0.0046478070775114455
2819,2019-07-19,27.6299991607666,28.06999969482422,27.61000061035156,27.88999938964844,2062000.0,-0.012155887055226078,-2.066687859617842,5.199885561701017,33.59173699701721,36.22894340426288,1.2454004660282436,1.6663828450856784,1.387019862882326,0.3803075083784222,10.843036523367925,0.4599990844726598,-0.24983811227204455,-1.5030007362365723,-3.1605082015674064,0.15450672909426189,-2.3317544689019876,-0.674247003571157,1.8446624976239754,14.935026331303819,-30.12686958718637,0.8287537326654167,7,1.0300006866455078,1.6000003814697266,0.9425010681152344,0.2950010299682617,-0.8899993896484375,4,0.013753205923177303,6.263143100938613,27.96999931335449,-1.971444141689353,27.979999542236328,1.136367183097352,28.290000915527344,0.013753205923177303
2820,2019-07-22,27.61000061035156,27.8700008392334,27.56999969482422,27.649999618530273,2053800.0,-0.000723798444534185,-3.9999841055392196,0.15384220371933813,21.752293715432828,33.78989796629455,1.0094173869322525,1.5251501278370867,1.4144286754017266,0.415068035827602,10.873574831632494,0.3000011444091797,-0.48297524824512905,-1.3709993362426793,-3.000076001575188,0.2580773290898293,-2.1855376689089354,-0.5564610035764233,1.657194844052988,16.93556698255819,-24.390691033256598,0.8145383326662547,7,0.8649988174438512,1.6199989318847692,0.964999675750736,0.31499958038330433,-0.860000610351559,0,0.012314384102563913,-2.066687859617842,27.6299991607666,6.263143100938613,27.96999931335449,-1.971444141689353,27.979999542236328,0.012314384102563913
2821,2019-07-23,27.71999931335449,28.209999084472656,27.520000457763672,28.03000068664551,2657800.0,0.003984016681321201,1.059703022159466,7.750226503265905,17.515902674176004,31.51936928118684,0.7125492500797996,1.3048442931902393,1.2768423888077258,0.3492020242884699,11.675431325432289,0.6899986267089844,-0.7170943894486221,-1.148500633239749,-2.8006035395446602,0.5036022730651624,-1.9745520863922046,-0.3224491800872933,1.3604765574626292,30.76917433884729,-3.567902831793244,0.8260514531524561,7,0.615000724792484,1.5100002288818395,0.872500896453861,0.20500087738037465,-0.8899993896484375,1,0.0061327590369764096,-3.9999841055392196,27.61000061035156,-2.066687859617842,27.6299991607666,6.263143100938613,27.96999931335449,0.0061327590369764096
2822,2019-07-24,27.76000022888184,27.93000030517578,27.540000915527344,27.6200008392334,3120000.0,0.0014430345064286865,-1.6000025431379779,-0.4516089337353115,5.474439089791119,28.68794691030672,0.5063188449960698,1.1829400416743532,1.2130184237091548,0.3404423648925139,12.737027474687196,0.3899993896484375,-0.8598737257662279,-1.017999744415281,-2.7062080058205886,0.6702085169900265,-1.8621038751179348,-0.1738956137126273,1.152428016706594,44.444549100131596,17.21743306622576,0.8441041307026547,7,0.46499919891357067,1.4699993133544886,1.2424993515014613,0.30999946594237926,-0.5200004577636754,2,-0.0010807163688095756,1.059703022159466,27.71999931335449,-3.9999841055392196,27.61000061035156,-2.066687859617842,27.6299991607666,-0.0010807163688095756
2823,2019-07-25,28.01000022888184,28.170000076293945,27.649999618530273,27.649999618530273,2650900.0,0.009005763614508,-1.8888865341414827,2.571444141689333,13.937274125311077,26.831514658507935,0.10599478048347066,0.921096056424247,0.9319378645710863,0.12265618097631759,12.88174362285887,0.5200004577636719,-0.9360426207869352,-0.7304997444152797,-2.4533552995017978,0.9923558106712385,-1.5919275219585387,0.1309280331279794,0.7511851540007761,71.01460092105823,49.44031772359535,0.8614277775432589,7,0.15999984741210582,1.2199993133544886,1.0574998855590785,0.12499999999999645,-0.7299995422363281,3,-0.018564814477491143,-1.6000025431379779,27.76000022888184,1.059703022159466,27.71999931335449,-3.9999841055392196,27.61000061035156,-0.018564814477491143
2824,2019-07-26,28.10000038146973,28.29999923706055,28.03000068664551,28.13999938964844,1498600.0,0.003213143586306977,-2.000010596475612,-0.11110816767685221,17.49999659401955,25.03119306640743,-0.09249561595952827,0.8278606853499149,0.8128740201402707,0.06651857724642696,12.630442671181049,0.28999900817871094,-0.965524105786848,-0.611499595642087,-2.3580063662681354,1.1350071749839614,-1.4847529809551112,0.2617537896709372,0.525066424977652,74.35908094995904,56.82462207980123,0.8732533853130247,7,-0.08000087738037465,1.129999160766598,1.1424999237060511,0.2100000381469691,-1.5,4,-0.04911035762922156,-1.8888865341414827,28.01000022888184,-1.6000025431379779,27.76000022888184,1.059703022159466,27.71999931335449,-0.04911035762922156
2825,2019-07-29,28.0,28.15999984741211,27.90999984741211,28.07999992370605,1295800.0,-0.0035587323883338184,1.0833353201567206,2.000047684898104,20.675105145658875,23.418960497354163,-0.07920857084547706,0.903290394251826,0.9123531292814633,0.19200054001540678,12.83141993249168,0.25,-0.958264157514904,-0.6664999961853013,-2.438745563178287,1.1057455708076844,-1.5526227796817942,0.21962278731119156,0.5025600876556702,61.53849915880875,40.953459414454464,0.8861227834964938,7,-0.07999992370605469,1.2299995422363281,1.4724998474121094,0.5399999618530273,-1.0,0,-0.045000008174351236,-2.000010596475612,28.10000038146973,-1.8888865341414827,28.01000022888184,-1.6000025431379779,27.76000022888184,-0.045000008174351236
2826,2019-07-30,28.20000076293945,28.290000915527344,27.86000061035156,27.8700008392334,2655600.0,0.007142884390694659,-1.4571419229322704,-4.1250029802352195,29.48720038733849,22.27414151697717,-0.32778893350105065,0.6350372219760239,0.6928673498402738,0.018424021675524926,13.724948441831547,0.4300003051757848,-0.9244856124158893,-0.40249929428101083,-2.1432177388588123,1.3382191502967906,-1.2728585165699116,0.4678599280078899,0.19230327780368128,86.84227697774834,61.132190538392955,0.8703592222889005,7,-0.3500013351440394,0.8349990844726598,1.3074989318847692,0.37499904632568715,-1.0500011444091761,1,-0.051418465379796996,1.0833353201567206,28.0,-2.000010596475612,28.10000038146973,-1.8888865341414827,28.01000022888184,-0.051418465379796996
2827,2019-07-31,28.13999938964844,28.40999984741211,27.86000061035156,28.20000076293945,2331300.0,-0.0021277082151665017,1.2916656732549878,-0.18182238534229178,30.263146887428192,21.133010624019256,-0.27122723902748547,0.598115030305383,0.7358309375965355,0.10700442018814726,14.51322485637715,0.5499992370605504,-0.9055213783144467,-0.3815006256103466,-2.044463006094162,1.2814617548734688,-1.212981815852256,0.4499805646315629,-0.7399997711181676,64.4736346775959,35.18135064893693,0.8314811902419077,7,-0.17499923706055043,0.6950006484985316,1.4600005149841273,0.43500041961669567,-1.279998779296882,2,-0.04655293156915585,-1.4571419229322704,28.20000076293945,1.0833353201567206,28.0,-2.000010596475612,28.10000038146973,-0.04655293156915585
2828,2019-08-01,28.149999618530273,28.54999923706055,28.020000457763672,28.190000534057614,1753400.0,0.00035537416839859226,-2.5333341810460164,0.6666666666666864,35.35354800301708,21.32876740246369,-0.28274270039127813,0.44971648114272966,0.7111368757123628,0.11826728320204438,14.659428583428591,0.5299987792968786,-0.8841710752572354,-0.26900033950805735,-1.7377184325543027,1.199717753538188,-1.0033593860311818,0.4653587070150671,-0.7297999954223648,42.028925414227274,9.205356809876733,0.7343590465231231,8,-0.11499977111816406,0.6850004196166992,1.452500343322754,0.4250001907348633,-1.3999996185302734,3,-0.03232681562144979,1.2916656732549878,28.13999938964844,-1.4571419229322704,28.20000076293945,1.0833353201567206,28.0,-0.03232681562144979
2829,2019-08-02,28.10000038146973,28.270000457763672,27.959999084472656,28.15999984741211,2398400.0,-0.001776171855705111,1.2142900933917344,1.4999523173755926,38.88890654951322,23.23283549513929,-0.17775547249644674,0.36235138223305086,0.7439463963135076,0.18386622799868135,14.851593289431975,0.3100013732910156,-0.8721058628806446,-0.21999959945678427,-1.4675826024574228,1.0275834035438542,-0.8437911009571017,0.4037919020435332,-0.6346087738037163,34.78264475146436,-1.7700503451416267,0.623791501500319,8,-0.06500053405762074,0.7349996566772425,1.5299992561340297,0.4749994277954066,-0.9400005340576207,4,-0.02918148340542226,-2.5333341810460164,28.149999618530273,1.2916656732549878,28.13999938964844,-1.4571419229322704,28.20000076293945,-0.02918148340542226
2830,2019-08-05,27.95000076293945,28.15999984741211,27.6299991607666,27.90999984741211,5014900.0,-0.005338064643913509,1.304355397807374,-0.6666878596178714,40.2298900973623,25.75661187549332,0.02854712745405763,0.3764996598219845,0.8801393240423003,0.3469952890098469,15.321178265215018,0.5300006866455078,-0.8671233628873551,-0.2714992523193409,-1.2742381500589914,0.7312396454203096,-0.7728687011891644,0.22987019655048258,-0.44122485009765455,34.782779960401264,-5.074960738676957,0.501369448869825,8,0.09499931335449574,0.8849992752075231,1.6399989128112828,0.6249990463256871,0.3099994659423899,0,-0.048300549002480375,1.2142900933917344,28.10000038146973,-2.5333341810460164,28.149999618530273,1.2916656732549878,28.13999938964844,-0.048300549002480375
2831,2019-08-06,27.85000038146973,28.13999938964844,27.649999618530273,28.04999923706055,2589600.0,-0.00357783108193388,1.5789518594180754,-4.9998569521270895,45.75166331945842,30.23185901212302,0.16642925483179383,0.37440773058964183,0.9565045321101344,0.45919788288840735,16.50528864614218,0.4899997711181676,-0.8023158106050943,-0.2944996833801241,-1.1442794076105365,0.5552800408502883,-0.7193895454953285,0.1303901787350803,-0.2995755356591836,23.91317418030692,-19.580416346356994,0.4248898621152056,8,0.2399988174438441,0.9849996566772425,1.7399992942810023,0.7249994277954066,-0.19000053405762074,1,-0.03052065959881589,1.304355397807374,27.95000076293945,1.2142900933917344,28.10000038146973,-2.5333341810460164,28.149999618530273,-0.03052065959881589
2832,2019-08-07,27.61000061035156,27.78000068664551,27.36000061035156,27.70000076293945,5573800.0,-0.008617585918521464,2.3600006103514284,0.45000333787920693,39.77276544925099,33.102469159227454,0.4279136665963037,0.5189377128704855,1.1815210018149038,0.7051783511483869,17.673499782488435,0.48999977111817117,-0.6996446015372264,-0.4569994926452665,-1.191763540754046,0.27776455546351286,-0.8243815166996562,-0.08961746859087683,0.9399986267089915,21.008427605617424,-22.641447576082033,0.3673820240543892,8,0.34499931335449574,1.2049999237060582,1.9799990653991735,0.9649991989135778,-0.06000137329100852,2,-0.016660665760681703,1.5789518594180754,27.85000038146973,1.304355397807374,27.95000076293945,1.2142900933917344,28.10000038146973,-0.016660665760681703
2833,2019-08-08,29.03000068664551,29.229999542236328,27.61000061035156,28.25,3312800.0,0.0514306426984128,1.745764629626343,-8.666659602424488,74.64791286372261,39.45223763363891,-0.9299810100853776,-0.950587061854403,-0.22405323142750078,-0.7029181458323635,18.329112088439494,1.6199989318847692,-0.5525430122421255,0.9635005950927784,0.23151612257102983,1.695485067614527,0.5975083588319059,1.329492831353651,-1.6700000762939524,89.30486792368174,40.28684071707651,0.3659922362608739,8,-0.735000610351566,-0.21500015258789418,0.5599989891052211,-0.45500087738037465,-1.720001220703125,3,-0.07475025921346956,2.3600006103514284,27.61000061035156,1.5789518594180754,27.85000038146973,1.304355397807374,27.95000076293945,-0.07475025921346956
2834,2019-08-09,29.09000015258789,29.59000015258789,28.86000061035156,28.979999542236328,2328300.0,0.002066808974275469,-3.171444141689309,0.1410262993801116,75.69442696778042,45.56549561387463,-0.9328834267101769,-1.0353144411415407,-0.26669796759949804,-0.7452751331456859,18.840144037749997,0.7299995422363317,-0.37117735346104297,1.0055000305175774,0.19168550943147267,1.8193145516036822,0.5985927699745268,1.412407291060628,-1.7299995422363317,77.57847073373925,23.490066308917527,0.40690726054305193,8,-0.6149997711181641,-0.30999946594238637,0.4999995231628418,-0.32000064849853516,-1.2399997711181605,4,-0.08044001857386451,1.745764629626343,29.03000068664551,2.3600006103514284,27.61000061035156,1.5789518594180754,27.85000038146973,-0.08044001857386451
2835,2019-08-12,28.6200008392334,29.1200008392334,28.489999771118164,29.059999465942386,2378200.0,-0.016156731209665542,1.2499982970143255,-3.999965321126402,63.888905241320735,49.38790726431711,-0.408663517398999,-0.5859035941811364,0.221355295009662,-0.264338716635649,18.877357441134002,0.6300010681152344,-0.23299101444828452,0.5295006752014153,-0.2988518704446683,1.357853220847499,0.11532440237837349,0.9436769480244571,-1.1708002471923855,56.502264014738834,-0.5137301054709553,0.41417627282304137,8,-0.14500045776367188,0.05999946594238281,0.8724989891052246,0.36499881744384766,-0.6700000762939489,0,-0.05101331058732406,-3.171444141689309,29.09000015258789,1.745764629626343,29.03000068664551,2.3600006103514284,27.61000061035156,-0.05101331058732406
2836,2019-08-13,28.46999931335449,28.90999984741211,28.34000015258789,28.54999923706055,2133100.0,-0.0052411433081889225,-2.3529566861329427,0.1818185758997225,60.596994020608356,52.758334723559344,-0.24175850555491252,-0.4445161968781406,0.3880399726309207,-0.10863211613115098,18.459637314030928,0.5699996948242188,-0.11378201763098517,0.3704992294311502,-0.4707901065851985,1.211788565447499,-0.05014543857702236,0.7911438974393228,-0.9351667388915992,49.77573680978334,-8.465683340649754,0.4206446680081743,8,0.005001068115237928,0.17000102996826527,0.922500610351566,0.5950002670288121,-0.8599987030029297,1,-0.0073761534786600524,1.2499982970143255,28.6200008392334,-3.171444141689309,29.09000015258789,1.745764629626343,29.03000068664551,-0.0073761534786600524
2837,2019-08-14,27.420000076293945,28.61000061035156,27.40999984741211,28.59000015258789,2283200.0,-0.03688090138337363,-1.016807099821601,14.625014901174106,42.89156704029233,53.5958923943677,0.7770873331354693,0.5917157595170721,1.4467338265973737,0.9462936085742903,17.793037924285002,1.2000007629394496,-0.034575593731432264,-0.6515000343322761,-1.5451803855897452,0.24218031692519304,-1.0983402099610124,-0.20465985870353975,2.1700000762939453,0.45872603128051315,-53.84677295341758,0.4468401756287346,8,1.0550003051757812,1.0550003051757812,1.9724998474121094,1.6449995040893555,-0.10000038146972656,2,0.008752726858146653,-2.3529566861329427,28.46999931335449,1.2499982970143255,28.6200008392334,-3.171444141689309,29.09000015258789,0.008752726858146653
2838,2019-08-15,27.84000015258789,28.01000022888184,27.51000022888184,27.559999465942386,2597000.0,0.015317289391879152,-1.631584759246946,-0.23931681058724838,47.0982126701552,54.50803751888348,0.34474283285305773,0.1702035362291916,1.0311390423232147,0.5321155935919109,16.512089004725834,0.5900001525878942,0.015069446167302658,-0.22500000000000142,-1.123665857719672,0.6736658577196692,-0.6743329288598368,0.2243329288598339,1.7063999938964827,19.724781879840553,-30.720366217827323,0.44933292885983456,8,0.6350002288818359,0.6350002288818359,1.552499771118164,1.5149993896484375,-0.7000007629394496,3,-0.010416699494894988,-1.016807099821601,27.420000076293945,-2.3529566861329427,28.46999931335449,1.2499982970143255,28.6200008392334,-0.010416699494894988
2839,2019-08-16,28.01000022888184,28.04999923706055,27.68000030517578,27.989999771118164,1628700.0,0.0061063245460559745,6.400091554130926,0.07143003113059172,50.109892597435135,55.60581557444713,0.17951118375363606,0.03176023084453661,0.8676105013667375,0.3635563944741911,15.139428884768805,0.3699989318847692,0.07119048240501513,-0.07399997711181427,-0.9497169016137867,0.8017169473901582,-0.5118584393628005,0.36385848513917196,1.4936719116210888,35.087721255101805,-13.377759240753484,0.43785846225098535,8,0.4650001525878871,0.4650001525878871,1.4649996757507289,1.4549999237060511,-1.0500011444091832,4,-0.024991101650105096,-1.631584759246946,27.84000015258789,-1.016807099821601,27.420000076293945,-2.3529566861329427,28.46999931335449,-0.024991101650105096
2840,2019-08-19,27.95000076293945,28.25,27.93000030517578,28.07999992370605,3018700.0,-0.0021420730257804,-2.764700602497661,-6.499809269501039,47.165532781744815,55.76291218136784,0.26765771820206297,0.12494360586739717,0.9341625058291498,0.4283349085920207,13.53483235447478,0.31999969482421875,0.10690671862521128,-0.15099945068359588,-1.000789623573123,0.6987907222059313,-0.5758945371283595,0.2738956357611677,1.5117979317016612,36.00006103515601,-7.296609716994254,0.42489508644476404,8,0.524999618530277,0.524999618530277,1.5474991798400914,1.514999389648441,-0.9500007629394496,0,-0.00357783108193388,6.400091554130926,28.01000022888184,-1.631584759246946,27.84000015258789,-1.016807099821601,27.420000076293945,-0.00357783108193388
2841,2019-08-20,27.88999938964844,28.18000030517578,27.81999969482422,27.88999938964844,1995400.0,-0.0021467395940313327,-4.142888283378485,-0.0,47.165532781744815,56.58433077386715,0.37317273218516434,0.209052186166371,0.9911276555462223,0.4920165975867228,12.59841614258056,0.3600006103515625,0.1347849340471292,-0.2195008277893038,-1.0565502214936302,0.6175485659150226,-0.638025524641467,0.1990238690628594,1.5307633280480886,39.99993642175308,-0.5924622541868558,0.4185246968521626,8,0.610000610351559,0.5850009918212855,1.5550003051757777,1.5750007629394496,-0.6700000762939524,1,0.0021513579994296705,-2.764700602497661,27.95000076293945,6.400091554130926,28.01000022888184,-1.631584759246946,27.84000015258789,0.0021513579994296705
2842,2019-08-21,27.729999542236328,28.020000457763672,27.6200008392334,28.020000457763672,1204200.0,-0.005736817888619128,1.7586093499250217,-100.0,45.39473546618996,53.33397772969687,0.6168532069648158,0.38650555807760867,1.1555184934590308,0.654803732687185,11.713183922038851,0.39999961853027344,0.16771085126371332,-0.3780006408691392,-1.2177902177772317,0.4617889360389533,-0.7978954293231837,0.041894147584905284,1.6505479180545137,29.729646135168863,-10.23981876007791,0.41989478845404565,8,0.7700004577636719,0.7450008392333984,1.642500400543213,1.7350006103515625,-0.7299995422363281,2,-0.004327404755344322,-4.142888283378485,27.88999938964844,-2.764700602497661,27.95000076293945,6.400091554130926,28.01000022888184,-0.004327404755344322
2843,2019-08-22,27.489999771118164,27.81999969482422,27.459999084472656,27.770000457763672,1317300.0,-0.00865487829354683,-1.117637819128347,0.9655165609955013,43.57894094366775,49.76559039368435,0.6877558903427641,0.6171946354476816,1.3923752936139095,0.9005346086372583,11.346761012537717,0.3600006103515625,0.191077584291115,-0.5920003890991197,-1.475619922422009,0.29161914422376967,-1.0338101557605626,-0.15019062243767678,1.8511367369151017,3.7975508706191388,-35.30668470710876,0.4418097666614444,8,0.7750005722045898,0.9850006103515625,1.7850003242492676,1.9750003814697266,-0.1700000762939453,3,-0.00618406976025343,1.7586093499250217,27.729999542236328,-4.142888283378485,27.88999938964844,-2.764700602497661,27.95000076293945,-0.00618406976025343
2844,2019-08-23,26.71999931335449,27.540000915527344,26.6299991607666,27.46999931335449,1434500.0,-0.02801020240722818,1.044940400927509,2.6785648599123983,38.547474326274525,46.949875847568094,1.2138686977613204,1.3476000982630545,2.1457071558017127,1.6771159973031367,11.580163790529014,0.9100017547607422,0.2300072050424653,-1.2930007934570362,-2.365943003106068,-0.22005858380800447,-1.8294718982815503,-0.7565296886325221,2.582514461466353,5.555562096528055,-32.68686652697927,0.5364711048245159,8,1.0500001907348668,1.3900003433227575,2.245000362396244,2.5100002288818395,0.3200016021728551,4,0.01571856613349687,-1.117637819128347,27.489999771118164,1.7586093499250217,27.729999542236328,-4.142888283378485,27.88999938964844,0.01571856613349687
2845,2019-08-26,26.739999771118164,26.84000015258789,26.559999465942386,26.75,1183200.0,0.0007485201451213896,1.9473673643527207,0.013333638509114584,39.5085026630765,44.60671014117567,1.0048120484589695,1.2947458988011746,2.108604514096001,1.660207146141179,11.672438694946598,0.28000068664550426,0.04674211307522924,-1.2100003242492683,-2.4247521510136494,0.004751502515112804,-1.817376237631457,-0.6026244108670795,2.4556134191405086,11.111124193056353,-27.748217798896633,0.6073759133821903,8,0.8450002670288086,1.3350000381469727,2.2049999237060547,2.489999771118164,0.1700000762939453,0,0.008227349111353144,1.044940400927509,26.71999931335449,-1.117637819128347,27.489999771118164,1.7586093499250217,27.729999542236328,0.008227349111353144
2846,2019-08-27,26.75,26.940000534057614,26.70000076293945,26.809999465942386,2120000.0,0.0003739801408912946,-2.0000357632471695,5.999809269502548,41.50197255981955,44.45231075445646,0.8103935029121558,1.2338031585601996,2.0358101695010156,1.6588168943069945,11.969617212122586,0.23999977111816406,-0.16389250530313149,-1.127500057220459,-2.44791301395221,0.19291289951129187,-1.7877065355863344,-0.46729357885458356,2.2874763667996945,13.013726368815442,-26.942704014960448,0.6602064783658748,8,0.6549997329711914,1.3249998092651367,2.102499485015869,2.479999542236328,0.48999977111816406,1,0.009345794392523255,1.9473673643527207,26.739999771118164,1.044940400927509,26.71999931335449,-1.117637819128347,27.489999771118164,0.009345794392523255
2847,2019-08-28,26.82999992370605,26.899999618530273,26.54999923706055,26.709999084472656,1892600.0,0.002990651353497187,1.6923082566114975,-2.000031789426659,20.430106975561287,41.48918789950159,0.7128662842142042,1.1074066344812188,1.8916839592677697,1.5871812082355845,12.591982244430888,0.350000381469723,-0.3184671741402596,-0.9820001602172894,-2.3755284340677534,0.41152811363317454,-1.6787642971425214,-0.28523602329205744,2.0588278290422046,22.04729021425325,-11.184947322942978,0.6967641369252318,8,0.5699996948242223,1.2399997711181676,1.9524998664855993,2.399999618530277,0.7800006866455078,2,0.014535944493382136,-2.0000357632471695,26.75,1.9473673643527207,26.739999771118164,1.044940400927509,26.71999931335449,0.014535944493382136
2848,2019-08-29,27.239999771118164,27.35000038146973,26.959999084472656,27.020000457763672,1180900.0,0.015281395772567707,-1.294111377265685,1.8333147897958104,27.272731533053204,38.95172555901471,0.23334460428685233,0.6595519102041365,1.4093942429912758,1.1832244800721092,13.231551896844387,0.520000457763679,-0.4536909869763335,-0.5265003204345717,-1.93292622537669,0.8799255845075464,-1.2297132729056308,0.17671263203648735,1.461721700375076,69.69690547658578,40.336127704963786,0.7032129524710593,8,0.15999984741210938,0.8299999237060547,1.487499713897705,1.989999771118164,0.23999977111816406,3,-0.008810564358837869,1.6923082566114975,26.82999992370605,-2.0000357632471695,26.75,1.9473673643527207,26.739999771118164,-0.008810564358837869
2849,2019-08-30,27.28000068664551,27.38999938964844,27.03000068664551,27.28000068664551,1566000.0,0.0014684624032104132,2.2727540705033724,0.0,31.593420701002543,37.22149088337668,0.0881762166675557,0.5849600536389481,1.2806036248660249,1.1484429425681704,13.770932843877478,0.3599987030029297,-0.4347086950566066,-0.4454994201660121,-1.8587822671546093,0.9677834268225851,-1.1521408436603089,0.26114200332828474,1.2495830060931148,86.90491868792604,58.458444695737725,0.7066414234942978,8,0.0849990844726527,0.7899990081787074,1.4199991226196254,1.9499988555908168,-0.3500003814697301,4,0.0014662392658328915,-1.294111377265685,27.239999771118164,1.6923082566114975,26.82999992370605,-2.0000357632471695,26.75,0.0014662392658328915
2850,2019-09-03,26.60000038146973,27.1200008392334,26.540000915527344,27.11000061035156,3083600.0,-0.024926696776392143,1.1886761218254382,-100.0,27.577961123039188,35.04509403240938,0.621944563084007,1.2212501529082438,1.8704637800260535,1.8236939422082017,13.985475354704485,0.7399997711181676,-0.4870213624559696,-1.0579997062683084,-2.5527430542227627,0.4367436416861459,-1.8053713802455356,-0.31062803229108127,1.7712165548146501,7.058773370672943,-17.91764041187279,0.747371673977227,9,0.6800003051757777,1.465000152587887,2.0249991416931117,2.629999160766598,0.5,1,0.01654137322359328,2.2727540705033724,27.28000068664551,-1.294111377265685,27.239999771118164,1.6923082566114975,26.82999992370605,0.01654137322359328
2851,2019-09-04,27.0,27.0,25.940000534057614,26.5,4868400.0,0.015037579428341719,3.2399978637695455,-0.9803917168748056,44.03409383390367,34.89391162882202,0.09210819952847515,0.7950691811192954,1.4050353435551415,1.4402236655745924,14.444884446407775,1.0599994659423864,-0.5668610545037609,-0.6155000686645522,-2.135382261637492,0.9043821243083876,-1.3754411651510239,0.14444102782191948,1.1880953342086755,73.10346914104777,43.16576617436225,0.7599410964864703,9,-0.11999988555908203,0.7650003433227539,1.5749998092651367,2.229999542236328,0.639999389648441,2,-0.0033333389847366446,1.1886761218254382,26.60000038146973,2.2727540705033724,27.28000068664551,-1.294111377265685,27.239999771118164,-0.0033333389847366446
2852,2019-09-05,27.149999618530273,27.229999542236328,26.93000030517578,27.229999542236328,3451200.0,0.005555541427047173,6.499988079059676,-0.15999984741210938,39.38461339826536,34.427875234888425,-0.1663052870001529,0.6417429566957615,1.2028960714092705,1.3135416218343536,14.293342500009429,0.2999992370605469,-0.6306690538369395,-0.4425004005432136,-1.9765888020213787,1.0915880009349515,-1.2095446012822961,0.3245438001958689,0.7683243396602748,83.44827858361478,50.061608748905,0.7670442007390831,9,-0.40999889373779297,0.6150007247924805,1.2925000190734863,2.0799999237060547,0.6599998474121129,3,0.0033149227938280568,3.2399978637695455,27.0,1.1886761218254382,26.60000038146973,2.2727540705033724,27.28000068664551,0.0033149227938280568
2853,2019-09-06,26.86000061035156,27.239999771118164,26.70000076293945,27.239999771118164,2848800.0,-0.010681363250583109,1.842106319863091,4.7499940395298825,32.9376953687662,33.804566461831946,0.027860174470418997,0.8019519762658511,1.4624233043247266,1.624769929230201,14.927579538377811,0.5399990081787145,-0.7052596409670926,-0.6239994049072308,-2.0317584684594436,0.783759658644982,-1.3278789366833372,0.07988012686887558,0.8209245369430356,63.44833120017017,29.026128192756715,0.7038795317761064,9,-0.1950006484985316,0.904999732971195,1.5399994850158727,2.369998931884769,0.5399990081787145,4,0.02792256079513855,6.499988079059676,27.149999618530273,3.2399978637695455,27.0,1.1886761218254382,26.60000038146973,0.02792256079513855
2854,2019-09-09,26.75,26.95000076293945,26.540000915527344,26.81999969482422,4212300.0,-0.004095331640058375,1.4848337725990979,0.18421013005134623,32.456139372449286,33.02097054065114,0.15931789352867298,0.7669806048945276,1.5426246919426134,1.7576514305883038,15.183315756158178,0.4099998474121058,-0.7684894566281031,-0.6170000076293931,-1.839527248131553,0.6055272328727668,-1.228263627880473,-0.005736387378313168,0.7220141937061584,62.30768779325513,26.924907810483127,0.6112636202510798,9,-0.08500003814697266,1.015000343322754,1.684999942779541,2.479999542236328,0.7800006866455114,0,0.027289702513507486,1.842106319863091,26.86000061035156,6.499988079059676,27.149999618530273,3.2399978637695455,27.0,0.027289702513507486
2855,2019-09-10,27.15999984741211,27.170000076293945,26.420000076293945,26.649999618530273,3317000.0,0.015327097099518072,1.8301850125776884,-7.28574931880109,40.31830963398134,32.88945243778023,-0.20656180718419037,0.25507050876328563,1.0998831399197257,1.3760229862614004,15.935102235059551,0.75,-0.7984291133555139,-0.1340001106262214,-1.2066730036153785,0.9386727823629357,-0.6703365571208018,0.40233633586835893,0.12817270713622264,93.84615610337251,56.60822753814614,0.5363364464945791,9,-0.49499988555908203,0.6050004959106445,1.2750000953674316,2.0699996948242188,0.4500007629394496,1,-0.008468318981166845,1.4848337725990979,26.75,1.842106319863091,26.86000061035156,6.499988079059676,27.149999618530273,-0.008468318981166845
2856,2019-09-11,28.26000022888184,28.290000915527344,27.03000068664551,27.09000015258789,4444100.0,0.040500750649840045,1.048778445435156,2.294116767082924,55.62633306835639,36.80014422586857,-1.1955703462030307,-0.9080239997503945,-0.039449900421598016,0.305170630092757,16.331511012829353,1.2600002288818324,-0.7038815853669576,0.9765002250671415,-0.05085775095135858,2.0038582010856416,0.46282123705789147,1.4901792130763916,-2.319999694824226,98.39568592611954,57.72087933708825,0.5136789880092503,9,-1.144999504089359,-0.4949998855590856,0.1799998283386195,0.9699993133544886,-0.6599998474121094,2,-0.04104741111171628,1.8301850125776884,27.15999984741211,1.4848337725990979,26.75,1.842106319863091,26.86000061035156,-0.04104741111171628
2857,2019-09-12,27.65999984741211,28.53000068664551,27.649999618530273,28.440000534057614,2269500.0,-0.021231435831926437,-1.1999995231635328,-0.6666672100707951,51.67652882221071,39.511677257997185,-0.5201526253054851,-0.3047460245637268,0.5044081710578112,0.9272938683868226,16.465379035755078,0.8800010681152379,-0.625196282781733,0.3644998550415046,-0.6751049099034461,1.4041046199864553,-0.15530252743096895,0.8843022375139782,-1.6729993057250994,58.76774466484901,12.873507604208832,0.5198023824724751,9,-0.4249992370605469,0.10500049591064453,0.8024997711181641,1.5699996948242188,-0.06999969482421875,3,-0.0007230823526392927,1.048778445435156,28.26000022888184,1.8301850125776884,27.15999984741211,1.4848337725990979,26.75,-0.0007230823526392927
2858,2019-09-13,27.54999923706055,27.76000022888184,27.40999984741211,27.540000915527344,1362400.0,-0.003976883982587998,-1.5925910227610147,-0.012818349655826301,59.41042622953662,42.602455650056534,-0.4040437119218474,-0.2293441144758397,0.5416460194030286,1.051018708630501,16.66563315351261,0.3500003814697301,-0.5590228567680668,0.26899929046631144,-0.7464373782865863,1.2844359592192092,-0.23871904391013743,0.7767176248427603,-1.4612786895751988,53.554447104085234,2.4519855272716455,0.5077183343764481,9,-0.3149986267089879,0.21500110626220348,0.8350009918212855,1.6600008010864222,-0.059999465942386365,4,0.009437395139092475,-1.1999995231635328,27.65999984741211,1.048778445435156,28.26000022888184,1.8301850125776884,27.15999984741211,0.009437395139092475
2859,2019-09-16,27.309999465942386,27.65999984741211,27.290000915527344,27.54999923706055,1098500.0,-0.008711425690179797,-1.6428790386854826,-24.004006104531722,56.15550284372025,45.77773806346554,-0.17806672845078708,-0.04687903784227032,0.7084625772641324,1.3010913875550294,16.997463200482933,0.3699989318847656,-0.41449338408705927,0.06399955749511932,-0.892163800197217,1.0201629151874556,-0.4140821213510506,0.5420812363412892,-1.1236277128906274,42.18005365885417,-13.403500668925545,0.4780816788461689,9,-0.07499885559082387,0.45500087738036754,1.2450008392333949,1.9000005722045863,0.2100009918212855,0,0.0032955018069524833,-1.5925910227610147,27.54999923706055,-1.1999995231635328,27.65999984741211,1.048778445435156,28.26000022888184,0.0032955018069524833
2860,2019-09-17,27.85000038146973,27.86000061035156,27.290000915527344,27.309999465942386,1609300.0,0.019773010841716232,1.0357082036226302,-2.250005960470162,60.65891480031807,47.62494039306714,-0.5834660612682008,-0.6268972035517315,0.10520248943155153,0.771850979604686,17.568566582648753,0.5699996948242152,-0.30230107481296997,0.6090004920959515,-0.33259715421309366,1.5505981384049967,0.1382016689414307,1.0797993152504723,-1.5698834710742204,54.666646321614586,-6.041388012964958,0.47079882315452215,9,-0.37500000000000355,-0.3199996948242223,0.7775001525878871,1.3599996566772425,-0.22000122070312855,1,-0.011490114558028286,-1.6428790386854826,27.309999465942386,-1.5925910227610147,27.54999923706055,-1.1999995231635328,27.65999984741211,-0.011490114558028286
2861,2019-09-18,27.95000076293945,28.03000068664551,27.63999938964844,27.809999465942386,2560300.0,0.00359067792100487,1.5999987284390338,0.2592612215487513,60.81081429391494,50.005629381472644,-0.5973555990668125,-0.7611990218000209,-0.041113197951748504,0.6694104130613212,18.016554086113693,0.3900012969970703,-0.21707609863242894,0.7060008049011195,-0.24464229985096608,1.656643909653205,0.23067925252507493,1.181322357277164,-1.5798885014939401,53.22580397066946,-11.86145702289329,0.4753215523760435,9,-0.475000381469723,-0.5250005722045863,0.6274995803833043,1.259999275207523,-0.24000167846679332,2,-0.012164584733704742,1.0357082036226302,27.85000038146973,-1.6428790386854826,27.309999465942386,-1.5925910227610147,27.54999923706055,-0.012164584733704742
2862,2019-09-19,27.61000061035156,28.10000038146973,27.57999992370605,27.96999931335449,1239600.0,-0.012164584733704742,-1.4761922062116315,-2.5713954850752656,53.62035867841332,52.303703082544544,-0.20701177887022482,-0.45392268671159997,0.25508060306293245,1.0036911523544667,18.23307765968918,0.520000457763679,-0.047831696736544416,0.37200059890746573,-0.5671728203546849,1.3111740181696163,-0.09758611072361134,0.8415873085385428,-1.153492811898051,39.50616121109592,-23.96536871867665,0.46958670963107557,9,-0.13500022888183238,-0.33500003814697266,0.9474997520446813,1.5999994277954137,-0.10000038146971946,3,-0.00036219589499320026,1.5999987284390338,27.95000076293945,1.0357082036226302,27.85000038146973,-1.6428790386854826,27.309999465942386,-0.00036219589499320026
2863,2019-09-20,27.31999969482422,27.75,27.29999923706055,27.60000038146973,6486600.0,-0.010503473709399858,-1.8124906868209232,0.7777824872975521,50.37312490102962,54.29447925238681,0.17332944857778187,-0.1868928579100384,0.500870655066521,1.2788833750033817,18.21637528253183,0.4500007629394496,0.003105713195299842,0.09049968719482493,-0.8421250127819668,1.0231243871716167,-0.37581266279357095,0.5568120371832208,-0.7805521808430314,3.703555441480841,-54.45730167825579,0.4663123499883956,9,0.1550006866455078,-0.08499908447265625,1.1550006866455078,1.890000343322754,0.3299999237060547,4,0.00988288655855385,-1.4761922062116315,27.61000061035156,1.5999987284390338,27.95000076293945,1.0357082036226302,27.85000038146973,0.00988288655855385
2864,2019-09-23,27.13999938964844,27.35000038146973,27.1200008392334,27.31999969482422,1931500.0,-0.006588591039035752,-1.0909295833261408,0.6428566562897865,55.55554247361013,55.98750512345667,0.4631769561850909,0.027601257129763468,0.6436507450254929,1.4524582488568072,17.2537313222021,0.22999954223633168,0.05904878968512506,-0.11050062179565145,-1.0132562100079276,0.7922549664166247,-0.5618784159017913,0.3408771723104884,-0.520929748760679,2.0406693629066885,-59.99896654182141,0.4513777941061388,9,0.6400012969970703,0.09500122070312145,1.3350009918212855,2.0700006484985316,0.5,0,0.012896108671366369,-1.8124906868209232,27.31999969482422,-1.4761922062116315,27.61000061035156,1.5999987284390338,27.95000076293945,0.012896108671366369
2865,2019-09-24,26.959999084472656,27.35000038146973,26.770000457763672,27.13999938964844,1708300.0,-0.006632288475453718,-1.0714373297002853,1.0000000000000395,49.56895594932046,55.31446322134157,0.6837246047283188,0.23708384417533068,0.7909865225985584,1.6172569429364678,16.334334060227455,0.5799999237060582,0.16608115905227905,-0.3015008926391616,-1.1831807074824532,0.58017892220413,-0.7423408000608092,0.139339014782486,-0.2644922017545852,14.285611850228626,-44.439666006278976,0.440839907421646,9,0.6900014877319336,0.27500152587890625,1.5150012969970703,2.2500009536743164,0.9400005340576172,1,0.020771564996585834,-1.0909295833261408,27.13999938964844,-1.8124906868209232,27.31999969482422,-1.4761922062116315,27.61000061035156,0.020771564996585834
2866,2019-09-25,27.0,27.149999618530273,26.93000030517578,27.0,4524000.0,0.0014837135343368502,-2.142861035422343,-0.0,48.34437671655943,54.944224098491425,0.4986333282729021,0.22848727646103484,0.7248823557188935,1.5605359994188035,15.560066063040262,0.2199993133544922,0.2935559501743512,-0.2739999771118171,-1.1319144210094763,0.583914466785842,-0.7029571990606485,0.15495724483701423,-0.2311133651248305,17.29319965639036,-36.72245372901274,0.42895722194882996,9,0.4350004196166992,0.2350006103515625,1.4750003814697266,2.2100000381469727,1.1599998474121094,2,0.023333302250614807,-1.0714373297002853,26.959999084472656,-1.0909295833261408,27.13999938964844,-1.8124906868209232,27.31999969482422,0.023333302250614807
2867,2019-09-26,27.21999931335449,27.59000015258789,27.059999465942386,27.34000015258789,2001000.0,0.008148122716832962,-1.4090911061308407,-100.0,54.035855549715684,54.347049578511324,0.2342948766291535,0.04132244918182337,0.49079180957097535,1.318698989611125,14.302303298835445,0.5900001525878906,0.37368923105890417,-0.07350063323974965,-0.9062837559572436,0.7592824894777443,-0.48989219459849664,0.34289092811899735,-0.44999885559081676,45.91827201918212,-6.619005224088681,0.41639156135874733,9,0.21500110626221058,0.015001296997073865,1.2675008773803746,1.990000724792484,0.9899997711181676,3,0.01800146155322513,-2.142861035422343,27.0,-1.0714373297002853,26.959999084472656,-1.0909295833261408,27.13999938964844,0.01800146155322513
2868,2019-09-27,27.0,27.290000915527344,26.920000076293945,27.270000457763672,1217700.0,-0.008082267410144839,1.3870916138559035,2.249988079154348,52.735227658787714,53.9670190024077,0.41132773543463585,0.2555203425036012,0.6941753347845818,1.5214271541995288,13.915765386240247,0.37000083923339844,0.28578241194941967,-0.2814999580383315,-1.1243843130220768,0.5613843969454138,-0.7029421355302041,0.13994221945354113,-0.15959953308105312,28.048735101740807,-22.292107893107723,0.4214421774918721,9,0.4350004196166992,0.2350006103515625,1.4875001907348633,2.2100000381469727,0.8700008392333984,4,0.018888897365993973,-1.4090911061308407,27.21999931335449,-2.142861035422343,27.0,-1.0714373297002853,26.959999084472656,0.018888897365993973
2869,2019-09-30,27.31999969482422,27.459999084472656,27.01000022888184,27.040000915527344,1544600.0,0.01185184054904509,-1.64705090374629,-1.0370307577106204,51.78571124466327,52.98110749622384,0.10381277277910783,-0.06464338034470174,0.37189659276704745,1.1850433774012075,13.482535147238606,0.45999908447265625,0.26655545292221916,0.036499786376953836,-0.8065593869595986,0.8795589597135063,-0.38502980029132416,0.45802937304523184,-0.41201521911620986,67.07310265261121,21.31686818480307,0.4215295866682767,9,0.11500072479248047,-0.08499908447265625,1.0500006675720215,1.890000343322754,0.7100009918212926,0,0.012079060299864164,1.3870916138559035,27.0,-1.4090911061308407,27.21999931335449,-2.142861035422343,27.0,0.012079060299864164
2870,2019-10-01,27.040000915527344,27.399999618530273,26.940000534057614,27.31999969482422,1274500.0,-0.010248857336185191,1.090911455398263,-1.0,33.333350704441756,49.92805598628238,0.28701245296668176,0.26352010160647055,0.646960437266209,1.4601162932670988,12.429827373789456,0.4599990844726598,0.20449999802402985,-0.2654990196228013,-1.054702053865352,0.5237040146197494,-0.6601005367440749,0.12910249749847225,1.4899997711181676,17.910570980405556,-20.31190854206002,0.39460151712127506,10,0.39499950408935547,0.19499969482421875,0.899998664855957,1.8049983978271484,1.1299991607666016,1,0.022189291930702515,-1.64705090374629,27.31999969482422,1.3870916138559035,27.0,-1.4090911061308407,27.21999931335449,0.022189291930702515
2871,2019-10-02,26.90999984741211,27.06999969482422,26.61000061035156,26.940000534057614,2024200.0,-0.004807731646213953,2.172418329025366,0.1071457765667448,38.24452310341521,48.219629811282594,0.2838221993685828,0.407316183128664,0.7668680696406156,1.566342675087661,10.833957643649624,0.4599990844726598,0.17017469601337964,-0.3910000801086433,-1.1885201701541703,0.40652000993688375,-0.7897601251314086,0.007759964914122008,1.5882008361816453,30.612181346121908,-4.804442054941937,0.39876004502276396,10,0.2700004577636719,0.3250007629394531,0.9200000762939453,1.899999618530277,2.9200000762939418,2,0.036789289362012756,1.090911455398263,27.040000915527344,-1.64705090374629,27.31999969482422,1.3870916138559035,27.0,0.036789289362012756
2872,2019-10-03,27.239999771118164,27.28000068664551,26.82999992370605,26.95000076293945,3262800.0,0.012263096454004252,1.4324310391933397,-9.66641235933752,45.454555624354235,47.67312211387421,-0.11642514868709952,0.08896588574533837,0.429111687000475,1.216161674025539,9.456207196772878,0.45000076293946023,0.06551617524169728,-0.065500164031981,-0.8604442959341725,0.7294439678702105,-0.46297222998307674,0.33197190191911474,1.1826729095459037,74.11768137796099,39.3018942155584,0.39747206595109585,10,-0.1399993896484375,-0.0049991607666015625,0.5,1.5699996948242223,1.9600009918212855,3,0.033773865052282304,2.172418329025366,26.90999984741211,1.090911455398263,27.040000915527344,-1.64705090374629,27.31999969482422,0.033773865052282304
2873,2019-10-04,27.61000061035156,27.709999084472656,27.229999542236328,27.28000068664551,2867900.0,0.013582997149129916,-1.2325445230544034,1.1379346632202347,54.23730092064512,47.52665083021143,-0.4927848887834365,-0.23396120722044245,0.04743442925614971,0.8231362795480806,7.726807429776056,0.4799995422363281,-0.04724833361480307,0.26700067520141246,-0.5100142381309674,1.0440155885337923,-0.12150678146477745,0.6555081318676024,0.7401651875000077,90.90921701496028,54.66931776007151,0.3885074566661899,10,-0.4500007629394496,-0.37499999999999645,0.12499904632568715,1.1949987411499094,1.3799991607666051,4,0.021731201045180226,1.4324310391933397,27.239999771118164,2.172418329025366,26.90999984741211,1.090911455398263,27.040000915527344,0.021731201045180226
2874,2019-10-07,27.479999542236328,27.63999938964844,27.38999938964844,27.520000457763672,3868400.0,-0.004708477553111323,-1.2727146622278442,-0.12121492356154352,44.08944908145702,46.91781673378216,-0.3458530138972762,-0.04897738715429156,0.16110629481741512,0.9299214379719629,5.732061983173987,0.25,-0.09768007181634175,0.10049962997436523,-0.626179599410186,0.8271788593589164,-0.26283998471791037,0.46383924466664084,0.8005596481152395,79.09092170149611,43.31546508299934,0.3633396146922754,10,-0.31999969482421875,-0.24499893188476562,0.25500011444091797,1.3249998092651403,1.7200012207031214,0,0.014192187172261228,-1.2325445230544034,27.61000061035156,1.4324310391933397,27.239999771118164,2.172418329025366,26.90999984741211,0.014192187172261228
2875,2019-10-08,26.93000030517578,27.43000030517578,26.93000030517578,27.3799991607666,2570100.0,-0.020014528610715843,-1.222227873639951,11.24971390425329,35.75419083705921,45.51890719161547,0.22288179368768724,0.5090042891032098,0.6912724217608925,1.4682799824348436,4.107069030264349,0.5499992370605469,-0.12270508533087465,-0.4379996299743638,-1.1862639324659021,0.3102646725171745,-0.8121317812201347,-0.06386747872859289,1.2837365419757845,29.090921701496285,-4.292235512154946,0.37413215124577,10,0.22999954223632812,0.30500030517578125,0.7874994277954102,1.8749990463256871,2.5699996948242188,1,0.040846653137925015,-1.2727146622278442,27.479999542236328,-1.2325445230544034,27.61000061035156,1.4324310391933397,27.239999771118164,0.040846653137925015
2876,2019-10-09,27.10000038146973,27.420000076293945,26.959999084472656,27.040000915527344,1754600.0,0.006312665219735392,-3.1817677402574884,-0.13333248562068192,42.521994626984956,44.239589311312045,0.07661545228713962,0.26102707402791125,0.49655812650703623,1.2769712613628172,4.233884535482736,0.48999977111816406,-0.16331138385737276,-0.2099995613098109,-0.837173963273937,0.4171748406543152,-0.523586762291874,0.10358763967225215,1.0495870162098342,30.681899460957435,-1.8471473290801192,0.31358720098206255,10,0.05999946594237926,0.13500022888183238,0.5725002288818324,1.6999998092651332,2.89999961853027,2,0.03948338301706644,-1.222227873639951,26.93000030517578,-1.2727146622278442,27.479999542236328,-1.2325445230544034,27.61000061035156,0.03948338301706644
2877,2019-10-10,27.63999938964844,27.71999931335449,26.940000534057614,27.149999618530273,4634600.0,0.019926162382932988,1.399997652492639,8.166735543757722,54.37158071263973,44.42140631729561,-0.4442599033802246,-0.29570826143820383,-0.060455499096583765,0.7203437428298578,4.4136460696989115,0.779998779296875,-0.1407339334310933,0.33099946975708505,-0.29388475877117415,0.9558836982853443,0.018557355492955452,0.6434415840212147,0.4480045365380043,89.87341466535732,51.47992243058053,0.31244211426413043,10,-0.47499942779541726,-0.1649990081787145,-0.3174991607666051,0.860000610351559,2.380001068115231,3,0.0792330167300146,-3.1817677402574884,27.10000038146973,-1.222227873639951,26.93000030517578,-1.2727146622278442,27.479999542236328,0.0792330167300146
2878,2019-10-11,27.809999465942386,28.06999969482422,27.59000015258789,27.65999984741211,2287900.0,0.006150509408390681,-2.3103529922456145,0.3061218134612216,59.178084196125646,45.242781089680314,-0.5445429651692422,-0.46929188487445117,-0.24616796821885245,0.5358122530902385,4.631539002679566,0.4799995422363281,-0.1064579642336092,0.48799953460693857,-0.16803661472878062,1.1440356839426578,0.15998145993907897,0.8160176092747982,-1.1999988555908274,77.19295016798094,32.78825939110912,0.328018074667859,10,-0.46999931335449574,-0.3349990844726598,-0.5574989318847692,0.4950008392333949,2.560001373291012,4,0.049982068453447326,1.399997652492639,27.63999938964844,-3.1817677402574884,27.10000038146973,-1.222227873639951,26.93000030517578,0.049982068453447326
2879,2019-10-14,27.399999618530273,27.670000076293945,27.20000076293945,27.54999923706055,2940400.0,-0.014742893034364157,1.4102448734062871,-1.0,55.67011120139886,47.724643367119995,-0.13633926672202534,-0.055024893251619744,0.14464316827321255,0.9279506564570497,4.479957774892972,0.6099987030029368,-0.12816950486793388,0.07349967956542969,-0.5834239685698428,0.7304233277007022,-0.2549621445022048,0.40196150363306415,-0.7607990264892628,41.22803201670437,-6.697913760234023,0.3284618240676356,10,-0.05999946594238281,0.07500076293945312,-0.1849994659423828,0.7050008773803711,2.800001144409176,0,0.058029203457090395,-2.3103529922456145,27.809999465942386,1.399997652492639,27.63999938964844,-3.1817677402574884,27.10000038146973,0.058029203457090395
2880,2019-10-15,27.53000068664551,27.649999618530273,27.440000534057614,27.440000534057614,1700700.0,0.004744564595808187,-3.6666384096975024,-0.6000025431380112,56.67507277473157,49.772482219488474,-0.21179705943230331,-0.22158975795946745,0.0014040592233293125,0.7833771777589185,4.615986105861144,0.25,-0.12228670852683265,0.21950073242187784,-0.3981512012918209,0.8371526661355766,-0.08932523443497331,0.528326699278729,-0.8621841125488352,52.21244166125172,0.3946542875019148,0.3088259668568502,10,-0.08000087738037465,-0.0550003051757848,-0.31500053405762074,0.5749998092651332,3.0,1,0.06066109824341681,1.4102448734062871,27.399999618530273,-2.3103529922456145,27.809999465942386,1.399997652492639,27.63999938964844,0.06066109824341681
2881,2019-10-16,27.61000061035156,27.649999618530273,27.3700008392334,27.51000022888184,1292200.0,0.0029059179698769366,2.111125239745261,1.1111134658583506,55.091400845508254,50.843242799616704,-0.20345515402526004,-0.34611306386184637,-0.08795343463357952,0.6849706652657161,4.779808378984995,0.279998779296875,-0.1314328692318405,0.31650066375732067,-0.2430208295095717,0.876022157024213,0.03673991712387448,0.5962614103907669,-0.9141403738403326,59.29208618521532,6.450120998780008,0.27976074663344574,10,-0.11000061035155895,-0.03999996185302379,-0.3950004577636683,0.4949998855590856,3.0199985504150426,2,0.06845343527228476,-3.6666384096975024,27.53000068664551,1.4102448734062871,27.399999618530273,-2.3103529922456145,27.809999465942386,0.06845343527228476
2882,2019-10-17,27.60000038146973,27.86000061035156,27.559999465942386,27.65999984741211,1814400.0,-0.00036219589499320026,-3.2856909306413877,-0.5999923706345796,58.287296165334496,51.29324227124886,-0.1531208524870884,-0.35510695889221466,-0.07988281857631918,0.6822271151650412,4.881063751048418,0.3000011444091726,-0.03103930595423776,0.30700044631958434,-0.2513467910406959,0.8653476836798646,0.027826827639444218,0.5861740649997245,-0.8766573557922435,45.97702409400892,-9.587982087447848,0.27917361868013935,10,-0.10000038146973012,-0.02999973297119496,-0.15999984741211293,0.5050001144409144,2.6999988555908203,3,0.08695650671590571,2.111125239745261,27.61000061035156,-3.6666384096975024,27.53000068664551,1.4102448734062871,27.399999618530273,0.08695650671590571
2883,2019-10-18,27.59000015258789,27.739999771118164,27.46999931335449,27.46999931335449,2671300.0,-0.0003623271283921259,-3.499976158308622,-2.0000317894270143,54.07855507164368,52.403142936825155,-0.16344391778135048,-0.3413426477539936,-0.11774604090894414,0.685842565399863,4.974802855538317,0.2700004577636754,0.056775481122713245,0.28350019454956055,-0.29043459135675675,0.8574349804558778,-0.003467198403598104,0.5704675875027192,-0.8397239935274676,59.09083027483219,4.775739410573088,0.28696739295315854,10,-0.09000015258789062,-0.2349996566772461,-0.08999967575073242,0.5150003433227539,3.110000610351559,4,0.08807540020792115,-3.2856909306413877,27.60000038146973,2.111125239745261,27.61000061035156,-3.6666384096975024,27.53000068664551,0.08807540020792115
2884,2019-10-21,27.489999771118164,27.60000038146973,27.229999542236328,27.57999992370605,3054900.0,-0.0036245154373566457,4.692273834325868,-0.749996026384753,57.18847328769921,54.78472987578515,-0.06914741573053007,-0.2253294325391053,-0.06969222255122531,0.7797698717448611,4.912585109751574,0.370000839233402,0.0954364627292108,0.16599979400634624,-0.4079028451825799,0.7399024331952724,-0.12095152558811861,0.4529511136008111,-0.7133291413424665,41.269807630592844,-16.92109818870899,0.28695131959446385,10,0.015000343322753906,-0.13499927520751953,0.01000070571899414,0.6150007247924805,3.5,0,0.10476540895213282,-3.499976158308622,27.59000015258789,-3.2856909306413877,27.60000038146973,2.111125239745261,27.61000061035156,0.10476540895213282
2885,2019-10-22,27.520000457763672,27.70000076293945,27.440000534057614,27.540000915527344,1766800.0,0.0010913309165256901,-1.8888865341413685,0.2222269317170435,60.06600805492154,56.73406470111143,-0.007437426799540958,-0.22263998123292694,-0.13721008652934685,0.7466829990885913,4.283043971648961,0.26000022888183594,0.06991309666992862,0.16800041198730398,-0.38540428397595505,0.721405107950563,-0.10870193599432554,0.4447027599689335,-0.7174632466870037,46.031813310243614,-15.001228814196537,0.2767023479816291,10,-0.015000343322753906,-0.16499996185302734,-0.019999980926513672,0.5850000381469727,3.6899986267089844,1,0.09738373039960191,4.692273834325868,27.489999771118164,-3.499976158308622,27.59000015258789,-3.2856909306413877,27.60000038146973,0.09738373039960191
2886,2019-10-23,27.6299991607666,27.70000076293945,27.43000030517578,27.479999542236328,1710200.0,0.0039970458275155885,-1.1600201417552034,-7.499809269502194,56.939487527575096,57.0193876805487,-0.038386321495057274,-0.29831553326769367,-0.27938555789373964,0.6342064155967471,3.626135158282931,0.2700004577636683,0.09789313827592849,0.24649915695190572,-0.2941153329473494,0.7871136468511608,-0.023808087997721827,0.5168064019015333,-0.8021127000149839,63.49189529582054,3.9440280962979557,0.27030724494962677,10,0.005001068115234375,-0.27499866485595703,-0.12749862670898438,0.44000148773193004,3.310001373291012,2,0.10495843698746055,-1.8888865341413685,27.520000457763672,4.692273834325868,27.489999771118164,-3.499976158308622,27.59000015258789,0.10495843698746055
2887,2019-10-24,27.709999084472656,27.86000061035156,27.53000068664551,27.60000038146973,1828500.0,0.002895400873542231,-1.640019531399031,0.7333265516320351,51.98409634833636,56.220055697461,-0.12003559943557462,-0.358082780108564,-0.3574462665598901,0.5540847223701313,3.6597646220238254,0.3299999237060476,0.21440534992708749,0.3019990921020508,-0.2516715893984163,0.8556697736025178,0.025163751351815478,0.5788344328522861,-0.8572703590395854,76.19027435498465,19.75805364580078,0.2768353407502343,10,-0.179998397827152,-0.3549985885620117,-0.25999879837036133,0.26000118255615234,2.8100013732910156,3,0.1053771264081409,-1.1600201417552034,27.6299991607666,-1.8888865341413685,27.520000457763672,4.692273834325868,27.489999771118164,0.1053771264081409
2888,2019-10-25,27.51000022888184,27.75,27.31999969482422,27.540000915527344,1817000.0,-0.007217569909732879,-1.0975534869440218,-0.27273673076587274,50.57916422724718,55.65439492255527,0.03680342356624422,-0.12428932466308495,-0.17133214701276245,0.7481671008758219,3.5395295157632347,0.43000030517578125,0.28938783105487786,0.07650022506714294,-0.44403661415269724,0.5970370642869831,-0.18376819454277893,0.3367686446770648,-0.6329260840609443,44.44447808369392,-8.744766718499513,0.2602684196099202,10,0.03499984741210582,-0.17000007629394887,-0.1349997520446813,0.42000007629394176,2.4899997711181605,4,0.10141762940625432,-1.640019531399031,27.709999084472656,-1.1600201417552034,27.6299991607666,-1.8888865341413685,27.520000457763672,0.10141762940625432
2889,2019-10-28,27.649999618530273,27.770000457763672,27.479999542236328,27.520000457763672,1405800.0,0.0050890362952979995,-1.7619004368715998,-4.333206179668642,66.51375785578864,56.74758215378383,-0.07152581520931278,-0.25117627244847185,-0.3293561897910777,0.6030052585194028,3.682799537171028,0.29000091552734375,0.27865949010764623,0.19999961853027415,-0.3262778988605426,0.7262771359210909,-0.06313914016513422,0.4631383772256825,-0.7490669627093105,61.110993373741195,4.672154637128223,0.26313875869540865,10,-0.10499954223632812,-0.3099994659423828,-0.2949991226196289,0.11500072479248047,2.3900012969970703,0,0.11030745701584554,-1.0975534869440218,27.51000022888184,-1.640019531399031,27.709999084472656,-1.1600201417552034,27.6299991607666,0.11030745701584554
2890,2019-10-29,27.63999938964844,27.93000030517578,27.540000915527344,27.60000038146973,1499700.0,-0.00036167193561664757,-3.875055135006042,0.30768666461258565,63.36632167552209,57.66701780156314,-0.049485279488042266,-0.20440064382247058,-0.33593418882467674,0.6080518238942787,3.664759953288925,0.3899993896484375,0.2312896824200621,0.1599994659423878,-0.3353682827429445,0.6553672146277201,-0.08768440840027836,0.40768334028505393,-0.7156853930474121,52.458913875478984,-6.939009955955022,0.2476838743426659,10,-0.059999465942386365,-0.2999992370605504,-0.1324987411499059,0.12500095367431285,1.5500011444091726,1,0.12120117422015375,-1.7619004368715998,27.649999618530273,-1.0975534869440218,27.51000022888184,-1.640019531399031,27.709999084472656,0.12120117422015375
2891,2019-10-30,27.899999618530273,27.920000076293945,27.5,27.71999931335449,1557200.0,0.009406665507351919,2.8181613261201277,4.500119212245571,57.47127192766103,57.576348441821644,-0.29505086300280325,-0.40731287576367237,-0.607898907855045,0.34008871697620435,3.093314073224191,0.4200000762939453,0.23450395632074006,0.37049970626831197,-0.08095254915800965,0.8219519616946336,0.14477357855514938,0.5962258339814746,-0.952771907964781,95.08185956925233,37.90557000562429,0.2257261277131611,10,-0.31999969482421875,-0.5599994659423828,-0.45749902725219727,-0.13499927520751953,1.3900012969970703,2,0.11863797531179854,-3.875055135006042,27.63999938964844,-1.7619004368715998,27.649999618530273,-1.0975534869440218,27.51000022888184,0.11863797531179854
2892,2019-10-31,28.15999984741211,28.20000076293945,27.84000015258789,27.93000030517578,1992300.0,0.009319004746837,1.322574293976527,1.27777306828294,59.56285235140658,58.185714806239744,-0.5221735487302261,-0.627001759129378,-0.8719310209216253,0.07818714574249697,3.075906247821536,0.36000061035155895,0.23058956770879036,0.5844999313354506,0.07367124661181634,1.095328616059085,0.3290855889736335,0.8399142736972678,-1.1903166971614425,95.4544469345914,39.12430593047742,0.2554143423618178,10,-0.44499969482421875,-0.7549991607666051,-0.8249993324279785,-0.39499950408935547,1.0300006866455043,3,0.09872161582774241,2.8181613261201277,27.899999618530273,-3.875055135006042,27.63999938964844,-1.7619004368715998,27.649999618530273,0.09872161582774241
2893,2019-11-01,28.209999084472656,28.43000030517578,28.170000076293945,28.25,1657500.0,0.0017755410984188202,-3.3333757192357822,-0.1739173701756423,77.5510151121772,60.448219453403965,-0.5307960269922063,-0.663778118438028,-0.9177271816965273,0.024162940433956948,3.286713750196346,0.2700004577636719,0.23222929526628278,0.60449924468994,0.01998104854064664,1.1890174408392333,0.3122401466152951,0.8967583427645849,-1.1911032297144395,76.8419953661504,17.833128748748152,0.292259098074646,11,-0.33499908447265625,-0.6899986267089844,-0.8749985694885254,-0.44499874114990234,0.9500007629394531,4,0.08188590741792989,1.322574293976527,28.15999984741211,2.8181613261201277,27.899999618530273,-3.875055135006042,27.63999938964844,0.08188590741792989
2894,2019-11-04,27.8700008392334,28.25,27.729999542236328,28.21999931335449,1391500.0,-0.01205240185301526,1.5365885428781436,8.749761586877653,60.11907329910698,60.45411559164679,-0.14664755230757365,-0.30890139553224216,-0.5525667971550305,0.35588286041258144,3.1657773186176072,0.5200004577636719,0.2143993358822982,0.2450009346008315,-0.3478508053075622,0.8378526745092252,-0.05142493535336712,0.5414268045550301,-0.7664387174501286,39.785023421413165,-19.25391470683202,0.29642586995419684,11,0.0049991607666015625,-0.35000038146972656,-0.5350003242492676,-0.10500049591064453,0.9599990844726527,0,0.0764262323870526,-3.3333757192357822,28.209999084472656,1.322574293976527,28.15999984741211,2.8181613261201277,27.899999618530273,0.0764262323870526
2895,2019-11-05,28.03000068664551,28.239999771118164,27.790000915527344,27.90999984741211,2018300.0,0.005740934431077482,-1.5000026491048675,-0.34286103542235696,61.93184465914231,61.008821939598704,-0.2533370812711624,-0.40292475469498257,-0.6856712774338369,0.18829139116712312,2.9151747341801655,0.4499988555908203,0.22265450479313742,0.35000076293945526,-0.1711313608082179,0.8711328866871284,0.08943470106562046,0.61056682481329,-0.8468522738586906,56.98930244386693,-1.934268598051382,0.26056606187383585,11,-0.15500068664551137,-0.5100002288818395,-0.6950001716613805,-0.26500034332275746,0.75,1,0.07170888974824274,1.5365885428781436,27.8700008392334,-3.3333757192357822,28.209999084472656,1.322574293976527,28.15999984741211,0.07170888974824274
2896,2019-11-06,28.170000076293945,28.29999923706055,27.93000030517578,28.040000915527344,2862800.0,0.004994626693503257,-1.1142773063907212,1.0833187634109191,65.07939231124772,62.46385482436663,-0.344957933730182,-0.4834384516423853,-0.7969163571916305,0.01892368994504423,2.695978012287081,0.3699989318847692,0.2331642206315614,0.4365001678466811,-0.05263537307252619,0.9256357087658884,0.19193239738707746,0.6810679383062848,-0.9120405499637876,62.85715064223083,2.2010860448127048,0.24456777045960393,11,-0.2950000762939453,-0.6499996185302734,-0.8349995613098145,-0.4049997329711914,0.5900001525878942,2,0.03620874884633163,-1.5000026491048675,28.03000068664551,1.5365885428781436,27.8700008392334,-3.3333757192357822,28.209999084472656,0.03620874884633163
2897,2019-11-07,29.82999992370605,32.0,29.690000534057614,30.75,5677200.0,0.05892793194590906,-2.850002781552725,-7.076969350176825,81.63845780416472,65.91488744402413,-1.8691743783265444,-2.077469548671232,-2.410858731101424,-1.6615687987797187,4.251899797702281,3.8299999237060547,0.27741922466177726,1.9869999885559047,0.9323641728795273,3.041635804232282,1.459682080717716,2.5143178963940933,-2.501717950645155,49.18033153021151,-11.191495157262715,0.527317907838188,11,-0.09000015258788707,-0.4149999618530238,-2.6224994659423793,-2.0649995803832972,-0.9300003051757777,3,-0.018102548091177395,-1.1142773063907212,28.170000076293945,-1.5000026491048675,28.03000068664551,1.5365885428781436,27.8700008392334,-0.018102548091177395
2898,2019-11-08,29.20000076293945,29.93000030517578,28.78000068664551,29.82999992370605,3017100.0,-0.02111965009647676,1.771083672864369,0.6847816396977241,71.00741430157434,66.41418260466699,-1.0887297633693969,-1.410302576120312,-1.7543906795239117,-1.0616819223393392,4.818347171948748,1.1499996185302699,0.3196119239726727,1.2875007629394482,0.07120990627897328,2.503791619599923,0.6793553346092089,1.8956461912696874,-1.4979813477234245,34.42625440543876,-27.19025048842247,0.6081454283302379,11,0.5499992370605504,0.26499938964844105,-2.032500267028805,-1.4350004196166957,-0.3100013732910085,4,-0.00034247358289551943,-2.850002781552725,29.82999992370605,-1.1142773063907212,28.170000076293945,-1.5000026491048675,28.03000068664551,-0.00034247358289551943
2899,2019-11-11,28.989999771118164,29.32999992370605,28.959999084472656,29.149999618530273,1353900.0,-0.007191814600492008,-2.3636253294492673,0.25396835008068397,67.29413285306987,66.85060606883897,-0.74724075610753,-1.1331735650767953,-1.5211048419331874,-0.890984290302427,6.045373985017555,0.3700008392333949,0.3755227933303047,0.997999763488771,-0.2833581075110061,2.279357634488548,0.35732082798888243,1.6386786989886595,-0.9441419091194199,28.503541960772942,-33.63502446985196,0.6406789354998884,11,0.7600002288818359,0.47500038146972656,-1.7924995422363281,-1.2249994277954102,-0.4200000762939453,0,0.005864093743916277,1.771083672864369,29.20000076293945,-2.850002781552725,29.82999992370605,-1.1142773063907212,28.170000076293945,0.005864093743916277
2900,2019-11-12,29.20000076293945,29.26000022888184,28.8799991607666,28.989999771118164,2080700.0,0.007243911468757691,1.3030373089038243,-1.3125074505876801,68.04600967004603,68.02557692910396,-0.7964383631607568,-1.2771263797157424,-1.6829788788483775,-1.135315049534146,7.295546090005671,0.3800010681152379,0.46447854769145636,1.1245007514953578,-0.24473244989271237,2.493733952883428,0.4398841508013227,1.8091173521893928,-0.8378115299006055,31.203944790922623,-29.492628888099173,0.6846166006940355,11,0.6649990081787145,0.26499938964844105,-2.0025005340576136,-1.4350004196166957,-0.6700000762939382,1,-0.012671261286506641,-2.3636253294492673,28.989999771118164,1.771083672864369,29.20000076293945,-2.850002781552725,29.82999992370605,-0.012671261286506641
2901,2019-11-13,29.5,29.53000068664551,29.09000015258789,29.290000915527344,1888200.0,0.010273946206238005,2.2592576894275957,0.9999909174303763,69.58427274859629,69.13906808434727,-0.9449849329923694,-1.5054572100966475,-1.943268026245164,-1.457390429651916,8.565995175449569,0.44000053405762074,0.5174891768268957,1.3300000190734877,-0.15955685952859255,2.819556897675568,0.5852215797724476,2.074778458374528,-0.8467859056042641,22.360231890994324,-34.87381745719206,0.7447784393010395,11,0.36499977111816406,-0.029999732971191406,-2.302499771118164,-1.734999656677246,-0.6299991607666016,2,-0.024406756384897865,1.3030373089038243,29.20000076293945,-2.3636253294492673,28.989999771118164,1.771083672864369,29.20000076293945,-0.024406756384897865
2902,2019-11-14,30.0,30.01000022888184,29.43000030517578,29.5,1691100.0,0.016949152542372836,1.230766973553884,2.380962761126249,75.56469499440138,68.91836584903885,-1.292447524904496,-1.9145987233919683,-2.401764832737804,-1.970396365067728,9.93917116037665,0.5799999237060582,0.6056008688135286,1.7100000381469727,0.03824053849038833,3.381759537803557,0.8741202883186787,2.5458797879752666,-1.1200008392333984,99.18697295905838,38.668926294202436,0.8358797498282922,11,-0.13500022888183594,-0.5299997329711914,-2.802499771118164,-2.234999656677246,-1.1900005340576136,3,-0.04133332570393866,2.2592576894275957,29.5,1.3030373089038243,29.20000076293945,-2.3636253294492673,28.989999771118164,-0.04133332570393866
2903,2019-11-15,30.020000457763672,30.07999992370605,29.770000457763672,29.959999084472656,1020200.0,0.0006666819254557144,2.44443267070751,0.12000274658203125,74.947387272639,70.5659562905424,-1.1495904591132025,-1.8374209325428978,-2.369825018840018,-1.9904851134483472,11.571371151217413,0.30999946594237926,0.7046443595961627,1.6085004806518555,-0.19692182457551866,3.4139227858792296,0.7057893280381684,2.5112116332655425,-0.9300003051757812,95.00004768368578,33.12949056812815,0.9027111526136874,11,-0.125,-0.4200000762939453,-2.700000286102295,-2.255000114440918,-1.3700008392333984,4,-0.03730848841288903,1.230766973553884,30.0,2.2592576894275957,29.5,1.3030373089038243,29.20000076293945,-0.03730848841288903
2904,2019-11-18,30.3700008392334,30.54999923706055,29.8700008392334,29.93000030517578,2356800.0,0.011658906600023444,-1.4285680225884916,7.333174391251828,76.81731228628978,72.21989713800323,-1.2378449126142357,-2.06654908965929,-2.6592010067540137,-2.3372620760554383,13.101650163809598,0.679998397827152,0.7992123642624769,1.8145008087158203,-0.1351120416876519,3.7641136591192925,0.839694383514086,2.7893072339175546,-1.0472006988525386,89.2216533171302,25.079919780339395,0.9748064252017359,11,-0.4050006866455078,-0.7700004577636719,-2.96250057220459,-2.6050004959106445,-1.5500011444091797,0,-0.048732347997601067,2.44443267070751,30.020000457763672,1.230766973553884,30.0,2.2592576894275957,29.5,-0.048732347997601067
2905,2019-11-19,30.20000076293945,30.3700008392334,29.489999771118164,30.3700008392334,2850000.0,-0.005597631596846564,9.352949096253745,-0.38636334080378115,73.0000202179032,73.09996690540939,-0.8131733976419646,-1.776560744949105,-2.4425195517088163,-2.1685071600194057,14.684768923109665,0.8800010681152344,0.8689203638743699,1.510500717163083,-0.5066732819415449,3.527674716267711,0.5019137176107691,2.519087716715397,1.7999992370605504,76.02748673999905,15.146811209528607,1.008586999552314,11,0.18999958038330433,-0.5850009918212855,-2.792500495910641,-2.4350004196166957,-1.360000610351559,1,-0.05397354393830078,-1.4285680225884916,30.3700008392334,2.44443267070751,30.020000457763672,1.230766973553884,30.0,-0.05397354393830078
2906,2019-11-20,30.53000068664551,30.68000030517578,30.09000015258789,30.3799991607666,2869100.0,0.01092714951554008,1.6222184546263723,-0.8823615209415591,73.37279954133325,72.18156043176145,-0.8640681125423981,-1.9796582972322803,-2.7565027253197165,-2.5071068966794563,16.415552666719307,0.5900001525878906,1.0156385593716628,1.6955005645751982,-0.41572791386554897,3.8067290430159453,0.6398863253548228,2.7511148037955735,1.4197993087768523,88.00003051757841,30.19177340783692,1.0556142392203738,11,-0.8000001907348668,-0.9150009155273473,-3.0675005912780797,-2.7650003433227575,-1.659999847412113,2,-0.0655093336068886,9.352949096253745,30.20000076293945,-1.4285680225884916,30.3700008392334,2.44443267070751,30.020000457763672,-0.0655093336068886
2907,2019-11-21,30.6299991607666,30.65999984741211,30.15999984741211,30.45000076293945,1766300.0,0.0032754167006892043,3.1666706403134413,1.1999771120492297,73.63282697916407,72.47327295149364,-0.9372104647378414,-1.9496403009105592,-2.8196494626920057,-2.619681817111527,18.309073962185067,0.5,1.166100471615099,1.6494990348815932,-0.5368269489491908,3.8358250187123772,0.5563360429662012,2.7426620267969852,1.2706048301696775,95.79822504459828,38.72882430695753,1.0931629919153927,11,-0.8499994277954102,-1.0149993896484375,-3.094998836517334,-2.8649988174438477,-1.679998397827152,3,-0.05745995330576281,1.6222184546263723,30.53000068664551,9.352949096253745,30.20000076293945,-1.4285680225884916,30.3700008392334,-0.05745995330576281
2908,2019-11-22,30.29999923706055,30.71999931335449,30.170000076293945,30.71999931335449,1191700.0,-0.010773749028656243,1.6190435102474832,-2.3333545262844724,73.77689838159006,73.19358023244033,-0.48585998896264826,-1.4755560834355812,-2.4523264362041246,-2.311330505706163,20.154662486863113,0.5499992370605433,1.3067955590819729,1.1799991607666058,-0.9669499325920761,3.3269482541252877,0.10652461408726666,2.253473707445945,1.5523926694793673,65.85363962572582,6.3253297270761095,1.07347454667934,11,-0.5000000000000036,-0.6849994659423864,-2.764998912811283,-2.5349988937377965,-1.5599994659423864,4,-0.04917491117609385,3.1666706403134413,30.6299991607666,1.6222184546263723,30.53000068664551,9.352949096253745,30.20000076293945,-0.04917491117609385
2909,2019-11-25,30.70000076293945,30.84000015258789,30.28000068664551,30.440000534057614,2143300.0,0.013201370823456848,1.0740759055507074,-0.6190480515529099,74.95326996182807,73.96105359819389,-0.6903910715615318,-1.7237193323168398,-2.8018501914101535,-2.7289583642674593,22.17649627439004,0.5599994659423793,1.237663916403676,1.4275006294250439,-0.7130836449670603,3.568084903817148,0.35720849222899176,2.497792766621096,1.1051433008920348,89.62967777119991,28.550011141399246,1.0702921371960512,11,-0.735000610351559,-1.0850009918212855,-3.2725005149841273,-2.9350004196166957,-1.8900012969970632,0,-0.06677527991738375,1.6190435102474832,30.29999923706055,3.1666706403134413,30.6299991607666,1.6222184546263723,30.53000068664551,-0.06677527991738375
2910,2019-11-26,30.989999771118164,31.07999992370605,30.559999465942386,30.70000076293945,1620300.0,0.00944622153002661,1.2127711381206534,1.1153798188020532,75.63636086203837,74.63350783302079,-0.7820136465865808,-1.8444420146773979,-3.054369379729387,-3.0325215796948797,24.532192834950166,0.5200004577636648,1.2591125680174287,1.549999618530272,-0.5769503162272613,3.6769495532878054,0.48652465115150534,2.6134745859090387,0.7688414068590532,90.90907339440736,28.812736615006997,1.0634749673787676,11,-0.7349996566772461,-1.3299999237060547,-3.559999465942383,-3.22499942779541,-1.989999771118164,1,-0.07002259091064356,1.0740759055507074,30.70000076293945,1.6190435102474832,30.29999923706055,3.1666706403134413,30.6299991607666,-0.07002259091064356
2911,2019-11-27,31.209999084472656,31.309999465942386,30.88999938964844,31.059999465942386,1437400.0,0.007099042109691256,1.3999978201753183,0.5172418329025156,66.99506579179179,73.68132681050861,-0.8201928604716784,-1.9012268101234753,-3.236783513695677,-3.256480921747766,27.16554098195894,0.4200000762939453,1.326897983702505,1.604498958587648,-0.5329905117136775,3.7419884288889733,0.5357542234369852,2.6732436937383106,0.5034652653673817,91.30431177033496,26.435125962668664,1.0687447351506623,11,-0.8099994659423828,-1.5499992370605469,-3.779998779296875,-3.4449987411499023,-3.0099983215332067,2,-0.07593716761958724,1.2127711381206534,30.989999771118164,1.0740759055507074,30.70000076293945,1.6190435102474832,30.29999923706055,-0.07593716761958724
2912,2019-11-29,30.940000534057614,31.270000457763672,30.93000030517578,31.25,553100.0,-0.008651027181521775,-1.0606074617807704,-2.066668362092058,73.51351769324154,73.52200796835334,-0.4501733953497187,-1.4886001998293743,-2.92060136756567,-2.9883801945266377,29.34667645218295,0.3400001525878906,1.3780682515348914,1.1955003738403285,-0.9074845205065678,3.2984852681872248,0.14400792666688034,2.2469928210137766,0.7289945242079874,67.54393596659074,-1.1274934393518663,1.0514924471734475,11,-0.5400009155273402,-1.2800006866455043,-3.4450001716613734,-3.409999847412106,-3.180000305175774,4,-0.06690367353244342,1.3999978201753183,31.209999084472656,1.2127711381206534,30.989999771118164,1.0740759055507074,30.70000076293945,-0.06690367353244342
2913,2019-12-02,30.520000457763672,30.8700008392334,30.40999984741211,30.8700008392334,1753400.0,-0.0135746628650385,1.6285742312030997,1.1290354336764385,69.56523647964721,72.71622176761528,0.0538760299975003,-0.9345839169945478,-2.4489969008074226,-2.5708234476648855,30.831332208623717,0.5300006866455043,1.3919599888675265,0.6600002288818345,-1.339315064733313,2.659315522496982,-0.3396574179257392,1.6596578756894083,1.1054146947589807,23.30097626736951,-48.36732460559634,0.9996576468075741,12,-0.12000083923339844,-0.8600006103515625,-3.0774998664855957,-3.0950002670288086,-2.6499996185302734,0,-0.05144166681769646,-1.0606074617807704,30.940000534057614,1.3999978201753183,31.209999084472656,1.2127711381206534,30.989999771118164,-0.05144166681769646
2914,2019-12-03,30.0,30.420000076293945,29.95000076293945,30.270000457763672,2995700.0,-0.017038022606955527,-1.540544162980804,0.7714290385338499,59.47866977266382,71.213849495922,0.5764972569868512,-0.26016625699567086,-1.876567696952268,-2.0513650637590075,33.092158680004616,0.5699996948242223,1.3155941483107512,0.033499813079835405,-1.7328315231538483,1.799831149313519,-0.8496658550370064,0.9166654811966772,1.5827068448945631,3.676417995851755,-70.09023856526929,0.8831656681168425,12,0.630000114440918,-0.26000022888183594,-2.557499885559082,-2.7249994277954137,-2.1200008392333984,1,-0.04200000762939449,1.6285742312030997,30.520000457763672,-1.0606074617807704,30.940000534057614,1.3999978201753183,31.209999084472656,-0.04200000762939449
2915,2019-12-04,30.040000915527344,30.270000457763672,29.95000076293945,29.95000076293945,3866500.0,0.0013333638509114287,-6.111092273131379,-0.33333333333334647,56.818194954194716,69.37444898623995,0.5715144260121434,-0.1495284792103604,-1.8567912494492127,-2.088008516115657,35.47516302318338,0.3199996948242223,1.2453996152331612,-0.026999282836914773,-1.5399620329959518,1.4859634673221223,-0.7834806579164351,0.7294820922426055,1.5008517878916905,6.617664589618349,-70.60908903588201,0.7564813750795185,12,0.5899991989135742,-0.29000091552734375,-2.597500801086426,-2.8050003051757812,-2.2400016784667933,2,-0.040945453132432585,-1.540544162980804,30.0,1.6285742312030997,30.520000457763672,-1.0606074617807704,30.940000534057614,-0.040945453132432585
2916,2019-12-05,29.190000534057614,30.190000534057614,29.190000534057614,30.190000534057614,2823100.0,-0.028295617695217046,1.0,-11.111092273131423,40.60325329106185,65.7044963542286,1.3538145015103247,0.8230015773968837,-0.9569476502724505,-1.2362062099843776,37.43017074157389,1.0,1.1020473743385928,-0.9279996871948271,-2.225082750506637,0.3690833761169827,-1.576541218850732,-0.27945815553892217,2.3098351107154045,0.0,-71.37352492091404,0.6485415316559048,12,1.0599994659423864,0.5599994659423864,-1.730000495910641,-1.9549999237060511,-1.5900001525878835,3,-0.006509096628344646,-6.111092273131379,30.040000915527344,-1.540544162980804,30.0,1.6285742312030997,30.520000457763672,-0.006509096628344646
2917,2019-12-06,29.290000915527344,29.670000076293945,29.26000022888184,29.35000038146973,1826900.0,0.0034258437697887167,-5.833283000874541,0.059999465942386365,41.68565326048044,62.13880245188308,1.1664061196030744,0.7172450797430265,-1.0120074621960455,-1.3288550379262034,35.40709037729031,0.4799995422363317,0.9939342648023768,-0.8009993553161614,-2.1449585479784403,0.5429598373461175,-1.472978951647299,-0.1290197589850237,2.117441324817058,5.952402577645169,-59.85350285841316,0.6719795963311387,12,0.9599990844726562,0.5749988555908203,-1.830000877380371,-2.0550003051757812,-1.4300003051757848,4,-0.0372140702805529,1.0,29.190000534057614,-6.111092273131379,30.040000915527344,-1.540544162980804,30.0,-0.0372140702805529
2918,2019-12-09,29.190000534057614,29.399999618530273,29.1299991607666,29.25,1651600.0,-0.003414147434072534,-1.9999682112468609,1.0,35.74878648380688,57.78274873210295,1.2207720984599533,0.8605802527803768,-0.8602096266534076,-1.2218502907031699,34.65625897115881,0.2700004577636719,0.847048816609842,-0.900499725341799,-2.245861377537647,0.444861926854049,-1.573180551439723,-0.227818899243875,2.128744038035318,4.651265946310117,-55.788824252192526,0.6726808260979243,12,1.0299987792968786,0.6749992370605504,-1.6300001144409144,-1.9549999237060511,-1.5699996948242152,0,-0.04898938948313181,-5.833283000874541,29.290000915527344,1.0,29.190000534057614,-6.111092273131379,30.040000915527344,-0.04898938948313181
2919,2019-12-10,29.15999984741211,29.25,28.959999084472656,29.149999618530273,2746800.0,-0.001027772733696919,2.052632635647242,-0.1666719649044629,36.99998855590827,53.48981847586628,1.1279687862455035,0.9528215905441613,-0.7880082701527016,-1.179519748127106,33.77374850175924,0.29000091552734375,0.6784044739810824,-0.9390004158020027,-2.256955376529156,0.37895454492515057,-1.5979778961655775,-0.2800229354384278,2.027420000001243,15.267217807337607,-41.41657572592725,0.6589774803635762,12,0.9749994277954102,0.7049999237060547,-1.4624996185302734,-1.9249992370605469,-1.489999771118164,1,-0.044238649345987424,-1.9999682112468609,29.190000534057614,-5.833283000874541,29.290000915527344,1.0,29.190000534057614,-0.044238649345987424
2920,2019-12-11,28.82999992370605,29.20000076293945,28.76000022888184,29.1200008392334,1348500.0,-0.01131686987081193,-1.0465126594631047,-28.999427808506937,28.74999046325675,49.24036566158461,1.250896211482484,1.3214311758810524,-0.40974563958755894,-0.8386644069867337,32.92921006711443,0.4400005340576101,0.5151493837934638,-1.2505002975463917,-2.6305149276767743,0.12951433258399092,-1.940507612611583,-0.5604929824812004,2.1792262626720458,4.895082509482916,-45.85171637097982,0.6900073150651911,12,1.1850004196167028,1.0650005340576207,-1.1324996948242152,-1.5949993133544886,-1.729999542236321,2,-0.03295181288426896,2.052632635647242,29.15999984741211,-1.9999682112468609,29.190000534057614,-5.833283000874541,29.290000915527344,-0.03295181288426896
2921,2019-12-12,28.78000068664551,29.190000534057614,28.71999931335449,29.190000534057614,1651600.0,-0.0017342780850799766,1.292689734738919,1.4137881139669677,26.582302319045795,44.02578617556286,1.0280626443414356,1.3857734981957925,-0.3068786545288944,-0.7797466549245229,31.847687071327986,0.470001220703125,0.2929086752822343,-1.264499568939204,-2.742370753704151,0.21337161582574282,-2.003435161321679,-0.5255639765567288,2.0043029039829605,6.315928958348279,-37.13218161479949,0.7389355923824737,12,1.014999389648434,1.1849994659423793,-1.0825004577636754,-1.5450000762939489,-0.75,3,-0.03405147415579113,-1.0465126594631047,28.82999992370605,2.052632635647242,29.15999984741211,-1.9999682112468609,29.190000534057614,-0.03405147415579113
2922,2019-12-13,28.76000022888184,28.8700008392334,28.65999984741211,28.690000534057614,1174400.0,-0.0006949429216988046,-2.230757944775375,-0.17073102652613237,28.846175007558656,39.50144601199746,0.789314986557585,1.378805188725135,-0.24379134889896292,-0.7514921418868674,30.383301129312883,0.21000099182128906,0.020942504761038094,-1.2225000381469684,-2.8083300853453608,0.363330009051424,-2.0154150617461646,-0.4295850145477722,1.7765868484737553,13.513569243221013,-25.98090332762591,0.7929150235991957,12,0.7799997329711879,1.5699996948242152,-1.0625000000000036,-1.524999618530277,-0.9899997711181676,4,-0.04033379131364523,1.292689734738919,28.78000068664551,-1.0465126594631047,28.82999992370605,2.052632635647242,29.15999984741211,-0.04033379131364523
2923,2019-12-16,28.899999618530273,28.920000076293945,28.670000076293945,28.76000022888184,3097600.0,0.004867850783528249,1.7777730682829653,1.9999999999997462,23.372757524576954,35.489677984432255,0.44181367646470804,1.2127755724001545,-0.35011678593833295,-0.8863313770214916,28.759016315242757,0.25,-0.19568730548291668,-1.0265006065368638,-2.6842258554396956,0.631224642365968,-1.855363230988278,-0.1976379820854497,1.3738652466332333,40.67791678789642,7.214351812426813,0.8288626244514157,12,0.5650005340576172,1.0850000381469727,0.6775002479553223,0.07000064849853516,-0.8599987030029297,0,-0.035986125325478624,-2.230757944775375,28.76000022888184,1.292689734738919,28.78000068664551,-1.0465126594631047,28.82999992370605,-0.035986125325478624
2924,2019-12-17,28.88999938964844,29.09000015258789,28.78000068664551,28.78000068664551,1782900.0,-0.00034602868559974187,-4.636420384595312,0.785708446866505,16.129030273310732,30.968659686556254,0.3104490053304154,1.1659938552419504,-0.30167355984814037,-0.872613803382567,26.70270138165768,0.30999946594237926,-0.43526408389129756,-0.9625007629394489,-2.668303412507978,0.7433018866290801,-1.8154020877237116,-0.10959943815518614,1.1579243730298714,42.59243560943312,15.718066476035702,0.852901324784264,12,0.5350008010864222,1.095000267028805,0.7175006866455043,0.08000087738036754,-0.8599987030029297,1,-0.043959798450881715,1.7777730682829653,28.899999618530273,-2.230757944775375,28.76000022888184,1.292689734738919,28.78000068664551,-0.043959798450881715
2925,2019-12-18,28.56999969482422,29.01000022888184,28.43000030517578,28.8700008392334,1773500.0,-0.011076486728444856,-1.0000000000000122,-2.727315288446533,8.750019371504933,27.429411473272154,0.447008079566519,1.4309840050371818,0.07157415110589938,-0.5491230862343457,25.29254793714199,0.5799999237060582,-0.6578624008326237,-1.2010004043579094,-2.9905947895938283,0.5885939808780094,-2.095797596975867,-0.3062032117399518,1.2836147197168266,18.420966774498844,-0.2909128113871233,0.8947971926179592,12,0.48000049591064453,1.3000001907348633,1.0375003814697266,0.40000057220458984,-0.029998779296875,2,-0.0315015620631357,-4.636420384595312,28.88999938964844,1.7777730682829653,28.899999618530273,-2.230757944775375,28.76000022888184,-0.0315015620631357
2926,2019-12-19,28.53000068664551,28.770000457763672,28.440000534057614,28.54999923706055,2378500.0,-0.0014000353029739454,-2.300018119915496,0.06666158042304832,9.42762867212629,23.845186519010586,0.42861395187906837,1.3844468314392735,0.15997379314132587,-0.5090236483911958,23.57360756626736,0.32999992370605824,-0.8134147710197048,-1.140999412536619,-2.974981330175133,0.6929825051018952,-2.0579903713558743,-0.22400845371736366,1.0958354703970912,15.151576452909246,2.5085335629143266,0.9169909588192571,12,0.384999275207516,1.3399991989135707,1.134999275207516,0.43999958038329723,0.019998550415039062,3,-0.05012268737326542,-1.0000000000000122,28.56999969482422,-4.636420384595312,28.88999938964844,1.7777730682829653,28.899999618530273,-0.05012268737326542
2927,2019-12-20,28.8700008392334,29.03000068664551,28.54999923706055,28.6200008392334,4120100.0,0.011917285117593268,-1.4615256707454698,-12.500906056270862,21.453306608465,22.256799866194818,0.025447553991551075,0.9547836746900877,-0.1440854233091997,-0.8459872165812818,21.605831548921593,0.5,-0.9610060994887135,-0.7129993438720703,-2.5219604800114297,1.095961792267289,-1.61747991194175,0.19148122419760938,0.5645015815105126,66.66676299742797,53.08452187917939,0.904480568069679,12,-0.030000686645507812,0.9999990463256836,0.7974991798400879,0.09999942779541016,-0.21000099182128906,4,-0.02909595178973301,-2.300018119915496,28.53000068664551,-1.0000000000000122,28.56999969482422,-4.636420384595312,28.88999938964844,-0.02909595178973301
2928,2019-12-23,28.809999465942386,29.040000915527344,28.71999931335449,28.90999984741211,1455800.0,-0.002078329461268069,-1.2857201245222798,-0.40000152587889204,25.514414597561554,20.980624981934074,0.028918198566799447,0.9459330128647352,-0.05357975988175312,-0.7834270110883104,19.490848789024323,0.3200016021728551,-0.9706264632504649,-0.6985007286071756,-2.505857295632925,1.1088558384185738,-1.6021790121200503,0.2051775549056991,0.463782616310624,57.57564373031294,40.97482148980019,0.903678283512875,12,0.005001068115230822,1.0600004196166957,0.8575005531311,0.16000080108642223,-0.279998779296875,0,-0.03609854312590821,-1.4615256707454698,28.8700008392334,-2.300018119915496,28.53000068664551,-1.0000000000000122,28.56999969482422,-0.03609854312590821
2929,2019-12-24,28.649999618530273,28.8700008392334,28.649999618530273,28.82999992370605,575900.0,-0.0055536220193705965,-1.4444538634340693,1.7999961853173148,22.745084839577018,20.31341324596966,0.12177228351519176,0.9955180713329312,0.14891164057439,-0.6209743997574222,17.18777350703443,0.220001220703125,-0.9999496157531027,-0.7560005187988281,-2.510590215128257,0.9985891775306008,-1.6332953669635444,0.12129432936588813,0.48877737939038113,36.06542511944368,17.449902970540247,0.8772948481647146,12,0.16000080108642578,1.2200002670288086,1.0975008010864258,0.5600004196166992,0.030000686645507812,1,-0.021291403529666852,-1.2857201245222798,28.809999465942386,-1.4615256707454698,28.8700008392334,-2.300018119915496,28.53000068664551,-0.021291403529666852
2930,2019-12-26,28.81999969482422,28.84000015258789,28.6200008392334,28.65999984741211,857100.0,0.0059336851154438985,1.199984741269145,-0.8888865341415002,40.10693387215062,21.816150085203528,-0.05564742395971933,0.6899875311074233,0.020063652662663856,-0.7851132028211367,14.589026112338255,0.2199993133544922,-0.9931629466120562,-0.47750043869018555,-2.0815857116516767,1.1265848342713056,-1.2795430751709311,0.32454219779056004,0.220001220703125,63.333153194966094,40.61292529222317,0.8020426364807447,12,-0.05999946594238281,1.0500001907348633,0.9625005722045898,0.3900003433227539,-0.14999961853027344,3,-0.02741148565385254,-1.4444538634340693,28.649999618530273,-1.2857201245222798,28.809999465942386,-1.4615256707454698,28.8700008392334,-0.02741148565385254
2931,2019-12-27,28.84000015258789,28.920000076293945,28.75,28.90999984741211,720700.0,0.0006939784169137653,2.7777730682829653,-0.43749850988245953,37.43015271567937,22.76992538610583,-0.07402660916853776,0.5094486269811895,0.03971712603539146,-0.7974798599016921,11.618915098231636,0.1700000762939453,-0.9946316187292297,-0.3390000343322761,-1.6761599997421612,0.998159931077609,-1.007580017037217,0.3295799483726647,0.10240066528320213,59.183657581489925,32.923762908136496,0.6685799827049425,12,-0.07999992370605469,1.0299997329711914,1.1624999046325684,0.36999988555908203,-0.149999618530277,4,-0.010402192630835638,1.199984741269145,28.81999969482422,-1.4444538634340693,28.649999618530273,-1.2857201245222798,28.809999465942386,-0.010402192630835638
2932,2019-12-30,28.8700008392334,28.96999931335449,28.739999771118164,28.79999923706055,1060500.0,0.0010402457172946633,-1.421041007880302,-1.0000272479563526,40.69768989194657,24.69491787136912,-0.096981416143894,0.33351694887394245,0.05085894587480766,-0.8157626814437506,8.525313852289097,0.22999954223632457,-0.9298443108468852,-0.20549936294555593,-1.259124494487022,0.84812576859591,-0.7323119287162889,0.32131320282517706,-0.4400005340576172,59.52379871117751,29.269371979470787,0.5268125657707337,12,-0.1100006103515625,0.9999990463256836,0.8024992942810059,0.3399991989135742,-0.3100013732910121,0,-0.0110842255930238,2.7777730682829653,28.84000015258789,1.199984741269145,28.81999969482422,-1.4444538634340693,28.649999618530273,-0.0110842255930238
2933,2019-12-31,28.95000076293945,29.04999923706055,28.81999969482422,28.81999969482422,1366400.0,0.0027710398815552484,-2.538425423281254,1.8571156099289283,44.067824006724045,27.79922828619282,-0.18902029266314457,0.1368839292211419,0.0141017907042702,-0.9061339347158466,6.370503636696748,0.22999954223633168,-0.8470464513334157,-0.04699945449829457,-0.852117592727577,0.7581186837309879,-0.4495585236129358,0.35555961461634666,-0.5092004776000927,76.74445425229291,42.75210406831757,0.4025590691146417,12,-0.2100009918212855,0.9199991226196325,0.7474989891052282,0.3549995422363317,-0.3800010681152308,1,-0.010017302517607796,-1.421041007880302,28.8700008392334,2.7777730682829653,28.84000015258789,1.199984741269145,28.81999969482422,-0.010017302517607796
2934,2020-01-02,28.739999771118164,28.899999618530273,28.59000015258789,28.88999938964844,1924300.0,-0.007253920078997722,2.6470509037462553,-1.1538337392529712,47.2727251709677,32.079528930577574,-0.0028321886082132153,0.2610321372766933,0.2690206978078855,-0.708788730165459,4.90142377481645,0.36000061035155895,-0.7838523872520753,-0.19400043487548757,-0.8524967946387214,0.46449592488774627,-0.5232486147571045,0.13524774500612935,-0.27483152770996,32.608677624267905,-4.8550809960787475,0.32924817988161686,1,0.005000114440917969,1.130000114440918,0.9674997329711914,0.5650005340576172,-0.030000686645507812,3,-0.007306857555499646,-2.538425423281254,28.95000076293945,-1.421041007880302,28.8700008392334,2.7777730682829653,28.84000015258789,-0.007306857555499646
2935,2020-01-03,28.809999465942386,28.8700008392334,28.5,28.559999465942386,1129000.0,0.0024356191851666598,-1.0000103100223343,-1.6666709052299238,50.89816597796616,36.68736640900423,-0.03934531972947397,0.0992475447207255,0.24471127117545066,-0.7836611025662599,3.420898887987165,0.37000083923339844,-0.7110360710415407,-0.06250066757201722,-0.4667351880638151,0.34173385291978065,-0.26461792781791615,0.1396165926738817,-0.3214379827880869,56.3636174477562,14.34189114704182,0.20211726024589932,1,-0.03499984741211293,1.0600004196166957,0.980000495910641,0.4950008392333949,-0.13999938964844105,4,-0.004512293064089845,2.6470509037462553,28.739999771118164,-2.538425423281254,28.95000076293945,-1.421041007880302,28.8700008392334,-0.004512293064089845
2936,2020-01-06,29.0,29.03000068664551,28.6299991607666,28.6299991607666,1783500.0,0.006594950974651015,-1.162165505935984,1.4800033569335938,56.521725609547474,40.583857409124505,-0.17395891319278434,-0.11143028149035672,0.10000473295980683,-0.9750838420767742,2.9551734511877448,0.4000015258789098,-0.6114554057859252,0.13699989318847727,-0.24408472301512774,0.5180845093920823,-0.05354241491332701,0.32754220129028155,-0.5,90.90921701495999,43.410872626204814,0.19054230810180256,1,-0.22500038146972656,0.869999885559082,0.9574999809265137,0.30500030517578125,-0.36000061035155895,0,-0.011379307714001863,-1.0000103100223343,28.809999465942386,2.6470509037462553,28.739999771118164,-2.538425423281254,28.95000076293945,-0.011379307714001863
2937,2020-01-07,28.20000076293945,29.020000457763672,28.18000030517578,28.8700008392334,1272800.0,-0.027586180588294873,-1.3661943075125254,-1.810806909741384,36.0000335693102,41.748926183763245,0.5822342985487623,0.6352937521272466,0.9343567376793018,-0.16440771153946443,2.7908351658239807,0.8400001525878906,-0.46908720578905516,-0.60849933624268,-1.0407893156868226,-0.17620935679853744,-0.8246443259647513,-0.39235434652060874,0.8499984741211009,2.2989060136360457,-44.159395595443186,0.21614498972207158,1,0.4149990081787145,1.524999618530277,1.8299989700317418,1.1049995422363317,0.37999916076660156,1,0.017375877938348383,-1.162165505935984,29.0,-1.0000103100223343,28.809999465942386,2.6470509037462553,28.739999771118164,0.017375877938348383
2938,2020-01-08,27.76000022888184,28.34000015258789,27.739999771118164,28.20000076293945,1931800.0,-0.015602855395516868,-1.4999940395535227,0.6567171402299495,30.71675243219306,42.63466702738725,0.9584169440694872,1.0146930991037983,1.410753021725828,0.27711332460414084,3.0844017896527345,0.6000003814697266,-0.3435775963507268,-0.9769998550415018,-1.5821042527547213,-0.3718954573282822,-1.2795520538981116,-0.674447656184892,1.2725990295410163,1.550421982103735,-43.52158715700185,0.3025521988566096,1,0.634999275207516,1.5450000762939418,2.269999504089352,1.5450000762939418,1.110000610351559,2,0.028818416083016274,-1.3661943075125254,28.20000076293945,-1.162165505935984,29.0,-1.0000103100223343,28.809999465942386,0.028818416083016274
2939,2020-01-09,27.8700008392334,28.059999465942386,27.809999465942386,27.84000015258789,4952100.0,0.003962557977110981,-4.55542840189079,-0.0681832959811357,37.13238877610759,42.3041620167158,0.811472993538608,0.8464939714346471,1.3346634903104757,0.16657388445796073,3.6548602936871872,0.2999992370605469,-0.2861734947474517,-0.8024992942810059,-1.4874922402227995,-0.11750634833921225,-1.1449957672519027,-0.46000282131010906,1.1499996185302734,10.07759502729426,-36.78074871249314,0.34249647297089736,1,0.524998664855957,1.2099990844726562,2.159998893737793,1.4349994659423828,1.0,3,0.02511657102662923,-1.4999940395535227,27.76000022888184,-1.3661943075125254,28.20000076293945,-1.162165505935984,29.0,0.02511657102662923
2940,2020-01-10,27.8799991607666,28.34000015258789,27.85000038146973,27.85000038146973,7271400.0,0.00035874851927264473,-31.66798067142154,0.9999364231672794,37.91819821659506,42.35838929459532,0.7309839914278271,0.8028366333792967,1.3597139886600118,0.15704742297156926,4.12446820139184,0.4899997711181605,-0.2536659082543231,-0.7450009346008315,-1.5109746020565638,0.020972732854900755,-1.1279877683286976,-0.36201410087296537,1.088801269531249,10.852658161967762,-38.36334308500829,0.38298683372786574,1,0.5150003433227539,1.1250009536743164,2.3050007820129395,1.4250011444091797,0.9700012207031286,4,0.02977044292289821,-4.55542840189079,27.8700008392334,-1.4999940395535227,27.76000022888184,-1.3661943075125254,28.20000076293945,0.02977044292289821
2941,2020-01-13,27.79999923706055,27.959999084472656,27.75,27.82999992370605,3240300.0,-0.0028694378089734185,-2.2307760024648973,-1.0000635808747544,27.983526174215257,40.945704437069615,0.724091627241382,0.8491913547937706,1.4661738900221621,0.23801685233808456,4.622067374999441,0.20999908447265625,-0.19953468693335807,-0.7760007858276339,-1.6214817105986121,0.06948013894334437,-1.1987412482131212,-0.35326032344214653,1.1196491668701114,4.687455762201714,-40.572898787044345,0.42274046238548907,1,0.595000267028805,1.1650009155273402,2.3900008201599086,1.5050010681152308,1.5,0,0.03129499507588429,-31.66798067142154,27.8799991607666,-4.55542840189079,27.8700008392334,-1.4999940395535227,27.76000022888184,0.03129499507588429
2942,2020-01-14,27.60000038146973,27.84000015258789,27.35000038146973,27.71999931335449,2660500.0,-0.007194203635955465,1.7222163353536868,3.999872846335506,26.45915898531996,38.989186101358044,0.8101966205116824,1.0095924053835112,1.6824723996487698,0.44038681397301715,5.288096616522118,0.4899997711181605,-0.22872356625707368,-0.9179996490478466,-1.8635621064648618,0.02756280836916858,-1.3907808777563524,-0.4452184203393408,1.2724620771484325,25.2525310907533,-17.68787081674872,0.4727812287085068,1,0.5900001525878906,0.9099998474121058,2.39999961853027,1.7049999237060511,1.8999996185302699,1,0.037681122963931335,-2.2307760024648973,27.79999923706055,-31.66798067142154,27.8799991607666,-4.55542840189079,27.8700008392334,0.037681122963931335
2943,2020-01-15,27.86000061035156,28.18000030517578,27.60000038146973,27.6200008392334,2417700.0,0.009420298017690953,-3.14284643837584,-2.000015894713507,35.206011505526476,37.64844013853125,0.42389720155451727,0.7037655870389692,1.440517242275721,0.1881257637580127,5.794917473559798,0.5799999237060511,-0.2533615741270552,-0.6059994697570836,-1.5771495604942807,0.3651506209801134,-1.0915745151256822,-0.12042442438848511,0.9211141236376967,51.515186544518734,7.386854664241554,0.48557504536859836,1,0.3299999237060618,0.514999389648441,2.197499275207523,1.4449996948242223,1.279998779296882,2,0.025843478017978594,1.7222163353536868,27.60000038146973,-2.2307760024648973,27.79999923706055,-31.66798067142154,27.8799991607666,0.025843478017978594
2944,2020-01-16,27.6200008392334,28.09000015258789,27.559999465942386,27.940000534057614,4704800.0,-0.008614492672659457,-1.4090806630600865,-1.3333333333333384,28.102208835201353,35.11555601155737,0.5457042654880127,0.8893387245714663,1.7071061534815541,0.44684240807792364,6.390992922547165,0.5300006866455043,-0.3001305764307247,-0.7824993133544922,-1.8018049443114812,0.23680631760249682,-1.292152128832985,-0.27284649787599946,1.0752470336046862,27.27277981677863,-13.830336939773538,0.5096528154784941,1,0.5699996948242223,0.6799993515014648,2.4224987030029297,1.6849994659423828,1.2999992370605469,3,0.04525705872624064,-3.14284643837584,27.86000061035156,1.7222163353536868,27.60000038146973,-2.2307760024648973,27.79999923706055,0.04525705872624064
2945,2020-01-17,27.670000076293945,27.940000534057614,27.60000038146973,27.6200008392334,4545400.0,0.0018102547263330049,-6.555546136566369,-0.15624776482369102,28.880853996861262,32.04434805459224,0.3542426688129616,0.8099849988010632,1.6796672000243262,0.41572145445327635,6.685319067669231,0.3400001525878835,-0.36646281207944753,-0.6875000953674331,-1.7540413970210196,0.37904120628615345,-1.2207707461942263,-0.1542294445406398,0.9445329470620365,38.5541836432198,-0.2510488712041905,0.5332706508267939,1,0.5150003433227539,0.6050004959106445,2.3299994468688965,1.635000228881836,1.0599994659423828,4,0.04336829633649142,-1.4090806630600865,27.6200008392334,-3.14284643837584,27.86000061035156,1.7222163353536868,27.60000038146973,0.04336829633649142
2946,2020-01-21,27.10000038146973,27.59000015258789,27.07999992370605,27.3799991607666,2973800.0,-0.02059991663363092,-2.187504470352573,-5.600061036087515,23.262813243347694,30.62910135170752,0.6999964325771515,1.3358493547681043,2.261555587096449,1.0013168932151544,7.299651228748086,0.5900001525878942,-0.44757114174683466,-1.1859997749328564,-2.387093873061147,0.015094323195434356,-1.786546823997,-0.5854527258687128,1.438660683373076,1.818222802519033,-32.946616072976816,0.6005470490641449,1,0.6099996566772425,1.0349998474121023,2.8550000190734828,2.204999923706051,1.139999389648434,1,0.06457564484746658,-6.555546136566369,27.670000076293945,-1.4090806630600865,27.6200008392334,-3.14284643837584,27.86000061035156,0.06457564484746658
2947,2020-01-22,28.03000068664551,28.11000061035156,27.15999984741211,27.15999984741211,8292600.0,0.034317353951466734,-1.1839076931846253,-3.107159400545011,38.94230129979455,31.54305122588546,-0.2868161252786763,0.3580490525801743,1.3009808339427842,0.09120119877548305,7.981847570718929,1.0100002288818288,-0.5282534155165344,-0.21399946212768128,-1.3875390762241508,0.9595401519687883,-0.8007692691759161,0.3727703449205535,0.39196748690635275,86.36367577165267,54.558124819533916,0.586769807048234,1,-0.3200006484985387,0.05499935150146129,1.8499994277954066,1.2749996185302699,-0.1500015258789098,2,0.04530854510539162,-2.187504470352573,27.10000038146973,-6.555546136566369,27.670000076293945,-1.4090806630600865,27.6200008392334,0.04530854510539162
2948,2020-01-23,27.770000457763672,27.81999969482422,27.13999938964844,27.540000915527344,5988100.0,-0.00927578389271011,3.1212387436854607,0.26436703490882996,38.4798104067004,31.692764740395774,-0.02821532968273388,0.5651139504972349,1.5470648738236044,0.36322949370212143,8.694576899440808,0.8900012969970703,-0.6533185819950305,-0.42199974060058665,-1.5820285883358416,0.7380291071346683,-1.0020141644682141,0.15801468326704082,0.5446102558005279,66.99029845356755,33.828695415487914,0.5800144238676282,1,-0.06000041961669922,0.3149995803833008,2.164999485015869,1.5349998474121094,0.4899997711181676,3,0.062297425773094384,-1.1839076931846253,28.03000068664551,-2.187504470352573,27.10000038146973,-6.555546136566369,27.670000076293945,0.062297425773094384
2949,2020-01-24,28.040000915527344,28.1299991607666,27.6299991607666,27.85000038146973,4623300.0,0.00972273868609852,1.7027244374565043,0.8260909226609899,41.26985362714292,32.06517089712331,-0.3034794173060007,0.2604227711057767,1.2727687297019088,0.10631055220825658,9.156271081808361,0.5,-0.6616348072004712,-0.12149934768676829,-1.262750120278671,1.0197514249051345,-0.6921247339827197,0.4491260386091831,0.1758409348482033,91.42873232068189,58.673835414534885,0.570625386295951,1,-0.4100008010864258,0.044999122619628906,1.6849989891052246,1.3749990463256836,-0.4900016784667933,4,0.039229616198477535,3.1212387436854607,27.770000457763672,-1.1839076931846253,28.03000068664551,-2.187504470352573,27.10000038146973,0.039229616198477535
2950,2020-01-27,28.03000068664551,28.1200008392334,27.63999938964844,27.65999984741211,3130200.0,-0.00035664153193004644,-1.341460464553729,1.9473673643528133,38.53428066538095,33.23747695169729,-0.30168973520041575,0.21945525426967194,1.271498505540265,0.14032461865766876,9.584219808612541,0.4800014495849574,-0.610608668904856,-0.09199962615966584,-1.1911973253244348,1.0071980730051031,-0.6415984757420503,0.45759922342271864,0.0999984741210902,90.47632887800626,62.38927538259058,0.5495988495823846,1,-0.4000005722045934,0.034998893737789416,1.6749992370605433,1.4349994659423793,-0.2600002288818395,0,0.031751672060160274,1.7027244374565043,28.040000915527344,3.1212387436854607,27.770000457763672,-1.1839076931846253,28.03000068664551,0.031751672060160274
2951,2020-01-28,28.540000915527344,28.56999969482422,28.01000022888184,28.04999923706055,3022600.0,0.01819479901492893,1.036364519104711,1.3243258568872949,54.314724252478904,36.33253975915939,-0.7774376903905811,-0.3311508124799474,0.7462503467717987,-0.3488392063816512,10.303985593203063,0.5599994659423793,-0.5796098885110013,0.4330005645751953,-0.6326170987266835,1.498618227877074,-0.09980826707574408,0.9658093962261347,-1.4600009918212926,97.902183713647,63.803862963523045,0.5328088316509402,1,-0.715001106262207,-0.47500133514404297,0.9199991226196289,0.9249992370605469,-1.5400009155273438,1,0.006657274723688378,-1.341460464553729,28.03000068664551,1.7027244374565043,28.040000915527344,3.1212387436854607,27.770000457763672,0.006657274723688378
2952,2020-01-29,28.54999923706055,28.84000015258789,28.489999771118164,28.56999969482422,2287700.0,0.0003503266016984252,-4.000027247956403,-0.04081712092548214,61.25355862168659,39.226711660954955,-0.7135439093504132,-0.38615017919142147,0.7046869368890647,-0.34012651525063475,11.117558765058346,0.35000038146972656,-0.5498224307978248,0.4589989662170453,-0.5672643617764912,1.4852622942105818,-0.054132697779721184,0.9721306302138117,-1.4401993179321373,82.94113027185332,42.87814589955801,0.5131316639967674,1,-0.5899991989135778,-0.48499965667724965,0.8425006866455043,0.9150009155273402,-1.9200000762939489,2,-0.010858125191820611,1.036364519104711,28.540000915527344,-1.341460464553729,28.03000068664551,1.7027244374565043,28.040000915527344,-0.010858125191820611
2953,2020-01-30,28.65999984741211,28.809999465942386,28.459999084472656,28.51000022888184,2450400.0,0.003852911148549909,-1.7999816895928507,-7.499809269503348,61.253558621686594,42.91019497056442,-0.7801743753293167,-0.5470378108133822,0.5631038779683344,-0.4259560495660075,11.779719760134563,0.3500003814697301,-0.4817646461714702,0.58349962234497,-0.3989196935856505,1.5659189382755905,0.09228996437965975,1.0747092803102802,-1.4809919189453176,85.12395391471163,39.56328013921289,0.4912096579653109,1,-0.6999998092651367,-0.5950002670288086,0.695000171661377,0.8100004196166992,-4.20999908447266,3,-0.027215655645439152,-4.000027247956403,28.54999923706055,1.036364519104711,28.540000915527344,-1.341460464553729,28.03000068664551,-0.027215655645439152
2954,2020-01-31,28.53000068664551,28.8700008392334,28.479999542236328,28.70000076293945,2895100.0,-0.004535909332125665,-1.8888731906837433,-1.13333672418395,58.95319583598692,46.25156628602283,-0.5671598003037275,-0.45700900372408526,0.6480755422039053,-0.27053996589828344,12.573851839885759,0.3900012969970703,-0.3870916603630583,0.4640004158020048,-0.49271300152645736,1.420713833130467,-0.01435629286222806,0.9423571244662377,-1.2845530692138745,72.35774374878874,21.481140130915833,0.4783567086642317,1,-0.5550003051757848,-0.4650011062622106,0.8124995231628382,0.9399995803832972,-3.2800006866455114,4,-0.0094637382147017,-1.7999816895928507,28.65999984741211,-4.000027247956403,28.54999923706055,1.036364519104711,28.540000915527344,-0.0094637382147017
2955,2020-02-03,28.68000030517578,28.79999923706055,28.440000534057614,28.479999542236328,1246600.0,0.00525761005678782,-1.5714305177111572,-1.1764745481269214,61.891916134326976,50.543688829464976,-0.6244968011695526,-0.6506039983527288,0.45934351542490504,-0.4005389119817586,13.183296966023686,0.3599987030029368,-0.32828035820012147,0.620499992370604,-0.31649339911535534,1.5574933838565634,0.15200329662762613,1.088996688113582,-1.3370794944360398,77.90693032416023,20.31246769260916,0.46849669574297903,2,-0.6750001907348633,-0.6150007247924805,0.6599998474121094,0.9200000762939453,-4.170000076293942,0,-0.03940031576329184,-1.8888731906837433,28.53000068664551,-1.7999816895928507,28.65999984741211,-4.000027247956403,28.54999923706055,-0.03940031576329184
2956,2020-02-04,28.670000076293945,29.020000457763672,28.670000076293945,28.93000030517578,1261500.0,-0.0003486830116954387,-1.6923082566115248,-1.2999961853172863,65.24216818367074,53.465896261006776,-0.41166248192593,-0.7026177255695245,0.4190580426683397,-0.38795698040490834,14.342005433620514,0.35000038146972656,-0.21971772306739012,0.6269997596740708,-0.2499590074828575,1.5039585268309992,0.18852037609560668,1.065479143252535,-1.235454463844583,39.6550987053051,-21.120347623423207,0.43847938357846483,2,-0.5900001525878906,-0.6050004959106445,0.6449999809265137,0.9300003051757812,-5.680000305175781,1,-0.03139168525062008,-1.5714305177111572,28.68000030517578,-1.8888731906837433,28.53000068664551,-1.7999816895928507,28.65999984741211,-0.03139168525062008
2957,2020-02-05,28.690000534057614,28.959999084472656,28.6299991607666,28.79999923706055,905700.0,0.0006976092678914192,-1.8695464685247996,0.4230715621905419,62.69113595785407,56.15604354446829,-0.36676581108363493,-0.7209920536282226,0.3447437651787908,-0.39565292850728184,14.592458027980642,0.3299999237060547,-0.10754599069570148,0.6225002288818331,-0.2991658116840483,1.5441662694477145,0.1616672085988924,1.0833332491647738,-1.1286185339831079,43.10345394574552,-18.064953493000296,0.46083302028294,2,-0.3650007247924769,-0.6250009536743129,0.6249995231628453,0.9249992370605504,-5.220001220703125,2,-0.05890555951894916,-1.6923082566115248,28.670000076293945,-1.5714305177111572,28.68000030517578,-1.8888731906837433,28.53000068664551,-0.05890555951894916
2958,2020-02-06,28.559999465942386,28.96999931335449,28.43000030517578,28.76000022888184,1757900.0,-0.004531232683697706,-1.3478264475145851,1.818210192297571,64.87339671042722,58.778659442610994,-0.1261887315635981,-0.556516963409166,0.428439067997342,-0.25222198668252105,13.917794948599504,0.5399990081787074,0.0940873116194254,0.4524991989135785,-0.48232119661973627,1.3873195944468932,-0.014910998853078894,0.9199093966802359,-0.8819279892527483,22.033750363689865,-41.62849864216287,0.46741019776665743,2,-0.22999954223633168,-0.4949998855590856,0.7550005912780726,1.0550003051757777,-8.95999908447266,3,-0.06757704276140819,-1.8695464685247996,28.690000534057614,-1.6923082566115248,28.670000076293945,-1.5714305177111572,28.68000030517578,-0.06757704276140819
2959,2020-02-07,28.56999969482422,28.63999938964844,28.459999084472656,28.5,1676300.0,0.00035014807663968917,-1.3999796551549224,-0.3499971389879647,64.42306693019057,61.655191249812056,-0.059342967331449614,-0.5390221042403311,0.35839933515174494,-0.24476573624254883,13.206672238077804,0.1800003051757848,0.185186638999415,0.42749948501586843,-0.5221789524360823,1.3771779224678191,-0.04733973371010691,0.9023387037418438,-0.7845738996486595,23.72870397310316,-41.32873554435053,0.474839218725976,2,-0.054999351501464844,-0.5149993896484375,0.7350001335144043,1.0450000762939453,-8.25,4,-0.14420717451499143,-1.3478264475145851,28.559999465942386,-1.8695464685247996,28.690000534057614,-1.6923082566115248,28.670000076293945,-0.14420717451499143
2960,2020-02-10,28.709999084472656,28.75,28.45000076293945,28.5,2560700.0,0.004900223701220341,1.068953723922047,3.0,79.92562050860278,64.50084638938138,-0.10363957222154951,-0.6468142438670696,0.14940039702446484,-0.37493961025074185,13.226554533621037,0.2999992370605504,0.3104878911934392,0.5259988784790046,-0.44761906966409626,1.4996168266221055,0.03918990440745418,1.012807852550555,-0.8258073162900494,47.45740794620632,-24.541883724884443,0.4868089740715497,2,0.015001296997070312,-0.654998779296875,0.5975008010864258,0.9050006866455078,-8.799999237060547,0,-0.12051547178014166,-1.3999796551549224,28.56999969482422,-1.3478264475145851,28.559999465942386,-1.8695464685247996,28.690000534057614,-0.12051547178014166
2961,2020-02-11,28.670000076293945,28.86000061035156,28.63999938964844,28.75,1377500.0,-0.0013932082707848181,-2.142845465320694,-0.38095367847411443,67.77776835876834,65.22575858239047,-0.04834491564265164,-0.5673851951152891,0.11142012303087867,-0.3268446491008703,13.14454911525872,0.2200012207031179,0.4111226281758924,0.44249982833862234,-0.5366050931152699,1.4216047497925146,-0.04705263238832558,0.9320522890655702,-0.6949436129448543,44.44448369037346,-24.67460761630113,0.48955246072694625,2,0.05500030517578125,-0.6149997711181641,0.6524996757507324,0.9449996948242188,-4.350000381469727,1,-0.14509940133735266,1.068953723922047,28.709999084472656,-1.3999796551549224,28.56999969482422,-1.3478264475145851,28.559999465942386,-0.14509940133735266
2962,2020-02-12,28.63999938964844,28.76000022888184,28.46999931335449,28.65999984741211,1537000.0,-0.0010464139018371288,1.6363573311138648,0.25000596047011747,77.70697773868658,67.05391626205714,-0.004732846880003194,-0.4800899529391245,0.07018934499506102,-0.28341143729791085,12.220476000655143,0.29000091552735086,0.532361539553964,0.36049919128418395,-0.588282874189332,1.3092812567577,-0.11389184145257403,0.8348902240209419,-0.5813474067461826,38.888790774067985,-29.23967238419789,0.4743910327367587,2,0.08500099182128551,-0.5899991989135778,0.6825003623962367,1.0200004577636683,-5.10999870300293,2,-0.19727652719756683,-2.142845465320694,28.670000076293945,1.068953723922047,28.709999084472656,-1.3999796551549224,28.56999969482422,-0.19727652719756683
2963,2020-02-13,28.57999992370605,28.78000068664551,28.440000534057614,28.45000076293945,2146200.0,-0.0020949534644221224,-3.5333468967359773,-6.499809269503348,69.85292364567623,68.26499712980038,0.04774626772755752,-0.3830219805256796,0.07033143804580178,-0.2055614827692338,12.024211874157427,0.34000015258789773,0.5376256650888962,0.26449975967407013,-0.6718189464023645,1.2008184657505048,-0.20365959336414718,0.7326591127122875,-0.4444400628148806,33.33318195648521,-30.532347734406095,0.4681593530382177,2,0.14500045776367543,-0.5299997329711879,0.5900001525878942,1.0799999237060582,-5.39999961853027,3,-0.1787963829248651,1.6363573311138648,28.63999938964844,-2.142845465320694,28.670000076293945,1.068953723922047,28.709999084472656,-0.1787963829248651
2964,2020-02-14,28.8700008392334,28.979999542236328,28.57999992370605,28.649999618530273,1161500.0,0.010146987974160249,-1.2222163353536826,1.6923280073946916,75.60977028070616,69.78920314606475,-0.21115936487714038,-0.6056251823720658,-0.26062741003057965,-0.4729702552054178,11.903321830207544,0.399999618530277,0.5218707388215407,0.49200067520141744,-0.4152702011849492,1.399271551587784,0.038365237008232356,0.9456361133946025,-0.6636857305924266,79.6298324002615,18.34013316745849,0.4536354381931837,2,-0.14500045776367188,-0.8200006484985352,-0.020000934600830078,0.7899990081787109,-4.980001449584957,4,-0.32109456835089667,-3.5333468967359773,28.57999992370605,1.6363573311138648,28.63999938964844,-2.142845465320694,28.670000076293945,-0.32109456835089667
2965,2020-02-18,28.8700008392334,29.170000076293945,28.78000068664551,28.78000068664551,3361200.0,0.0,-7.666638409698397,0.4090893327784552,64.60177738017893,69.71804861234342,-0.20268831325613235,-0.5387358974516054,-0.303719352781485,-0.44727466057267407,11.914189365481223,0.38999938964843395,0.49786121321321275,0.43200063705444336,-0.4359937303197867,1.2999950044286734,-0.0019965466326716808,0.8659978207415584,-0.5985909026626111,58.904188331199734,2.152953686046345,0.4339971836871157,2,-0.07000064849853516,-0.7450008392333984,-0.13250112533569336,0.7899990081787109,-3.8700008392333984,1,-0.29615520941689766,-1.2222163353536826,28.8700008392334,-3.5333468967359773,28.57999992370605,1.6363573311138648,28.63999938964844,-0.29615520941689766
2966,2020-02-19,28.85000038146973,29.059999465942386,28.79999923706055,28.90999984741211,1469300.0,-0.0006927764870893194,-2.2499672178050485,-0.6666596024244348,63.1579299602304,69.76991461260745,-0.17262280448901635,-0.40149235723811927,-0.30052946211412035,-0.40207274367794454,11.054341846001925,0.26000022888183594,0.49208345812501264,0.32450017929077646,-0.2919571323377781,0.940957490919331,0.016271523476497407,0.6327288351050555,-0.4887314309266273,56.16439787840062,2.613400277087308,0.3082286558142777,2,-0.050000190734866834,-0.7250003814697301,-0.1500005722045934,0.889999389648434,-4.059999465942386,2,-0.30987869725643946,-7.666638409698397,28.8700008392334,-1.2222163353536826,28.8700008392334,-3.5333468967359773,28.57999992370605,-0.30987869725643946
2967,2020-02-20,29.29999923706055,29.32999992370605,28.79999923706055,28.82999992370605,1646400.0,0.015597880403490416,1.0,-7.833391613949782,71.62160768919524,70.51971583247058,-0.5889255518929346,-0.7920779697706415,-0.7656802606682547,-0.8275103303098597,11.517984924013607,0.5300006866455007,0.4726186880563432,0.7109991073608448,0.04945747080314078,1.3725407439185489,0.380228289081991,1.0417699256396986,-0.8578571739423637,96.62913402026587,45.12741129244101,0.3307708182788528,2,-0.41499900817871804,-1.0949993133544993,-0.6199994087219274,0.4500007629394496,-4.920000076293949,3,-0.16996585910955597,-2.2499672178050485,28.85000038146973,-7.666638409698397,28.8700008392334,-1.2222163353536826,28.8700008392334,-0.16996585910955597
2968,2020-02-21,29.5,29.54999923706055,29.06999969482422,29.32999992370605,1480700.0,0.0068259647831825365,2.5555712539824276,0.36170281841608876,81.29027732828669,72.39385032114792,-0.7169609630055938,-0.90207604730535,-0.9755975360647753,-0.9980247170021386,12.11204192653092,0.4799995422363317,0.4479552322220677,0.8244998931884773,0.16144591737156588,1.4875538690053887,0.4929729052800198,1.1560268810969347,-0.9513149936112697,94.84543582947079,44.08239631121852,0.33152698790845586,2,-0.505000114440918,-1.1850004196166992,-1.1499996185302734,0.17500019073486328,-4.719999313354489,4,-0.2023728580798132,1.0,29.29999923706055,-2.2499672178050485,28.85000038146973,-7.666638409698397,28.8700008392334,-0.2023728580798132
2969,2020-02-24,29.13999938964844,29.420000076293945,28.979999542236328,29.20000076293945,1488600.0,-0.012203410520391866,-1.3157857752346533,-0.3529490962536954,63.06813994720142,70.52079692543667,-0.2990514244127134,-0.4800535314128176,-0.6289339739515363,-0.6154412475932496,13.278450155904222,0.5200004577636719,0.42890896649468857,0.4094993591308622,-0.2128380447030871,1.0318367629648115,0.09833065721388579,0.7206680610478386,-0.45113039096565544,46.753166328545134,-0.5525449853948032,0.3111687019169754,2,-0.14499950408935902,-0.8249998092651403,-0.8574991226196325,0.5350008010864222,-4.869998931884769,0,-0.20452982873396564,2.5555712539824276,29.5,1.0,29.29999923706055,-2.2499672178050485,28.85000038146973,-0.20452982873396564
2970,2020-02-25,28.920000076293945,29.3799991607666,28.399999618530273,29.21999931335449,3449300.0,-0.007549736374828031,2.1612942920955645,4.999872846335329,56.345173733211524,69.25050863370812,-0.05155204622209908,-0.2002246022309535,-0.41446458961759447,-0.36943831265956817,13.939011796365957,0.9799995422363281,0.40838928134736463,0.14500007629394673,-0.3871849431567185,0.6771850957446119,-0.12109243343138587,0.41109258601927934,0.6299991607666051,45.21744610909029,-2.9297753676186318,0.2660925097253319,2,0.054999351501464844,-0.6050004959106445,-0.6749997138977051,0.755000114440918,-5.260000228881836,1,-0.173928100739137,-1.3157857752346533,29.13999938964844,2.5555712539824276,29.5,1.0,29.29999923706055,-0.173928100739137
2971,2020-02-26,28.729999542236328,29.420000076293945,28.5,29.059999465942386,3278400.0,-0.006569866305545458,-1.3291170413364013,1.1000025431380027,50.93455569944846,66.27579507379278,0.16523016636195464,0.004996139980541159,-0.2307039510841804,-0.152199260568473,14.323389918530266,0.9200000762939453,0.38593288614988097,-0.054500389099121804,-0.5756922920323468,0.46669151383410323,-0.3150963405657343,0.20609556236749071,0.7969997024536184,28.69565505837309,-19.25968971337585,0.26059595146661235,2,0.24499988555908203,-0.41499996185302734,-0.4999990463256836,0.9450006484985352,-4.869998931884769,2,-0.12982943270684044,2.1612942920955645,28.920000076293945,-1.3157857752346533,29.13999938964844,2.5555712539824276,29.5,-0.12982943270684044
2972,2020-02-27,28.239999771118164,28.84000015258789,27.5,27.70000076293945,7680500.0,-0.017055335152296403,-1.8510625346214016,-1.6363610091610485,43.60000610351554,63.35880423577493,0.6621557848468207,0.4960115101425693,0.2478782044094494,0.35719707677299795,14.508528627868763,1.3400001525878906,0.29557054549285766,-0.5290001869201646,-1.0959828960061841,0.03798252216585496,-0.8124915414631744,-0.24550883237715482,1.2644594810485899,36.0975632449129,-14.511407882286811,0.28349135454301005,2,0.2849998474121094,0.10499954223633168,-0.31749963760375977,1.3000001907348633,-4.440000534057614,3,-0.12216709927594371,-1.3291170413364013,28.729999542236328,2.1612942920955645,28.920000076293945,-1.3157857752346533,29.13999938964844,-0.12216709927594371
2973,2020-02-28,27.8799991607666,28.0,26.770000457763672,27.84000015258789,4177300.0,-0.012747897070443548,7.785689470780172,0.07407237341716215,37.89472909295212,59.16824410380226,1.0196457240374421,0.8375203488169518,0.5875292648133126,0.7287899267047884,15.127903347978954,1.4699993133544922,0.25615560237905655,-0.8500007629394517,-1.5420611426884108,-0.15794038319049264,-1.1960309528139312,-0.5039705730649722,1.5442817213134816,41.8867495391773,-11.621630985947888,0.34603018987448003,2,0.2800006866455078,0.2800006866455078,0.017500877380371094,1.6600008010864258,-3.289999008178711,4,-0.12553802386498214,-1.8510625346214016,28.239999771118164,-1.3291170413364013,28.729999542236328,2.1612942920955645,28.920000076293945,-0.12553802386498214
2974,2020-03-02,28.26000022888184,28.290000915527344,27.440000534057614,27.899999618530273,4619000.0,0.013629880902219949,3.0476017474864157,9.000238424491053,42.71846997409347,56.736765503126094,0.6079487402043817,0.4598301123676052,0.19149711531460056,0.3647842189372703,15.457496187797016,0.8500003814697301,0.21165485282748975,-0.456499671936033,-1.1750150945793152,0.26201575070724914,-0.8157573832576759,-0.09724196061439017,1.005023827739258,56.226414551128954,1.8719656955948096,0.3592577113216416,3,-0.10000038146973012,-0.10000038146973012,-0.36250019073486683,1.2799997329711879,-2.35000038146973,0,-0.12314223333514884,7.785689470780172,27.8799991607666,-1.8510625346214016,28.239999771118164,-1.3291170413364013,28.729999542236328,-0.12314223333514884
2975,2020-03-03,27.54999923706055,28.51000022888184,27.5,28.26000022888184,5727000.0,-0.025123884857427004,-1.4938293698916447,-1.9722216335353513,35.10638783559287,53.61992748927749,1.2415821124550739,1.1392432306343885,0.8872023509382636,1.0955962576484133,15.742745994791015,1.0100002288818395,0.17257703351909726,-1.110000610351559,-1.998263541684313,-0.2217376790188048,-1.554132076017936,-0.6658691446851819,1.565323403629101,29.433920436919784,-25.092848433306152,0.44413146566637646,3,0.610000610351559,0.610000610351559,0.3075008392333949,1.6450004577636683,-0.9399986267089915,1,-0.11905622033138175,3.0476017474864157,28.26000022888184,7.785689470780172,27.8799991607666,-1.8510625346214016,28.239999771118164,-0.11905622033138175
2976,2020-03-04,27.770000457763672,28.11000061035156,27.440000534057614,27.920000076293945,9166200.0,0.00798552547352438,1.5282988991374096,0.21126677322730997,38.98736805508606,49.99390086326535,0.9524303150364481,0.8942055528192228,0.6564565447887851,0.8951822415583095,15.67401744553652,0.6700000762939453,0.09393528816175234,-0.8449994087219252,-1.8182523763714542,0.1282535589276037,-1.3316258925466897,-0.35837292489716077,1.204602851950419,48.30918586608384,-7.857126889702641,0.4866264838247643,3,0.3899993896484375,0.3899993896484375,0.0774993896484375,1.4249992370605469,-0.9099998474121129,2,-0.14800145994245129,-1.4938293698916447,27.54999923706055,3.0476017474864157,28.26000022888184,7.785689470780172,27.8799991607666,-0.14800145994245129
2977,2020-03-05,27.0,27.270000457763672,26.5,27.11000061035156,23735700.0,-0.02772777980089669,2.5813949362147586,0.7333392673219249,33.04723138034986,44.63356242460571,1.521911035567726,1.613846434751082,1.3955825163435875,1.6718689975332026,16.117220814482643,1.2700004577636719,0.02110510784449815,-1.5304998397827134,-2.74090175117977,-0.32009792838565687,-2.1357007954812417,-0.9252988840841851,1.8423271385970672,24.875619057921668,-32.76703479120748,0.6052009556985275,3,0.9600000381469727,1.0249996185302734,0.9449996948242188,2.1949996948242188,-0.6700000762939489,3,-0.11629627369068296,1.5282988991374096,27.770000457763672,-1.4938293698916447,27.54999923706055,3.0476017474864157,28.26000022888184,-0.11629627369068296
2978,2020-03-06,26.6299991607666,26.65999984741211,26.11000061035156,26.3700008392334,7347000.0,-0.013703734786422173,2.4374985098824817,-2.363607990012561,26.3713176947022,40.556137729883574,1.6114504882327338,1.9308379364140436,1.7317071818044063,2.0437580622668747,17.222289707394083,0.889999389648441,-0.06636691240706227,-1.804000663757325,-3.282540717707267,-0.3254606098073829,-2.543270690732296,-1.064730636782354,2.0249418067426994,21.666609711108244,-31.82357040184033,0.7392700269749714,3,1.1350011825561523,1.2000007629394531,1.3825006484985352,2.565000534057617,0.8600006103515625,4,-0.1062711232779695,2.5813949362147586,27.0,1.5282988991374096,27.770000457763672,-1.4938293698916447,27.54999923706055,-0.1062711232779695
2979,2020-03-09,24.45000076293945,26.09000015258789,21.3799991607666,25.739999771118164,7682500.0,-0.0818625034370597,3.733669882961624,-4.961566676937085,18.063601221033153,36.30262967297486,3.415372854257953,3.990969467321662,3.8569572431501165,4.219533799438281,19.26124452450241,5.25,-0.27821633089367026,-3.777999114990237,-6.089932290173444,-1.4660659398070308,-4.93396570258184,-2.622032527398634,3.9504461688540786,43.05751952691333,-9.345152363881134,1.1559665875916032,3,0.9499988555908239,1.0149984359741246,3.562499046325687,4.744998931884769,2.389999389648441,0,0.0057259462282164275,2.4374985098824817,26.6299991607666,2.5813949362147586,27.0,1.5282988991374096,27.770000457763672,0.0057259462282164275
2980,2020-03-10,25.25,25.40999984741211,23.3700008392334,25.1299991607666,6805500.0,0.03271980417575948,8.272711509534565,-0.09302397790430991,26.62338225309317,33.60138817893539,2.2797804514702946,3.076182520839275,3.00489648949306,3.4178452425845762,21.180857563784627,2.039999008178711,-0.5317452309419792,-2.804999923706056,-5.4577639890596465,-0.15223585835246567,-4.1313819563828496,-1.4786178910292627,2.307993199270296,57.50371479447547,5.346500949504033,1.326382032676795,3,-0.1400003433227539,0.21499919891357422,2.7699999809265137,3.9449996948242188,1.5599994659423864,1,0.026138607818301463,3.733669882961624,24.45000076293945,2.4374985098824817,26.6299991607666,2.5813949362147586,27.0,0.026138607818301463
2981,2020-03-11,24.51000022888184,25.07999992370605,24.04999923706055,24.71999931335449,5671100.0,-0.02930692162844195,1.2150545132365866,-1.7499801319239652,20.025050948147594,30.981948717227834,2.635357859829252,3.6770712798228686,3.682517713148929,4.150558110352993,22.977320496705744,1.2000007629394496,-0.7715696426022127,-3.3369997024536104,-6.406373523306314,-0.2676258816009067,-4.871686612879962,-1.8023127920272586,2.3066336857680128,53.140923240730395,6.336092763907352,1.5346869104263519,3,0.43499946594237926,0.9549989700317347,3.52499961853027,4.684999465942379,1.639999389648434,2,0.08567932932922395,8.272711509534565,25.25,3.733669882961624,24.45000076293945,2.4374985098824817,26.6299991607666,0.08567932932922395
2982,2020-03-12,22.989999771118164,24.04999923706055,22.26000022888184,23.45000076293945,8118600.0,-0.06201552197345772,1.1566279872735934,2.190490463215316,15.037605075717224,28.4422682708684,3.7239416185647762,5.008893426902834,5.120223815041079,5.654518633316737,25.502378728916632,2.25,-1.0482741548881016,-4.574500179290773,-8.305324611352933,-0.8436757472286125,-6.439912395321851,-2.7090879632596945,3.174237973065697,30.492431836678957,-9.81276369078181,1.86541221603108,3,1.9549999237060547,2.47499942779541,5.082499980926514,6.204999923706055,3.030000686645508,3,0.16833409646637731,1.2150545132365866,24.51000022888184,8.272711509534565,25.25,3.733669882961624,24.45000076293945,0.16833409646637731
2983,2020-03-13,23.46999931335449,24.059999465942386,22.54999923706055,23.75,6647800.0,0.02087862318464828,2.3555574864524944,0.6086958324522355,19.936379925959272,25.91092493218682,2.852576702330719,4.349434411746074,4.559231790976533,5.161267164757952,28.239935794782454,1.510000228881836,-1.3181588716119528,-3.8390006065368674,-7.956832993346438,0.2788317802727036,-5.897916799941651,-1.7800844131320837,2.120129800819303,44.37366693164356,4.682339363361066,2.058916193404785,3,1.4750003814697301,1.9949998855590856,4.72500038146973,5.72500038146973,2.180000305175785,4,0.12185772023965136,1.1566279872735934,22.989999771118164,1.2150545132365866,24.51000022888184,8.272711509534565,25.25,0.12185772023965136
2984,2020-03-16,19.600000381469727,21.88999938964844,19.559999465942386,21.06999969482422,5986800.0,-0.16489130997471835,-2.006449294712232,5.249984673128863,14.373094838960299,23.607225710338753,5.995456076453529,7.894072963758134,8.308368621207432,8.99697250011576,30.87660515745926,3.9099998474121023,-1.6592059231095178,-7.245499515533446,-12.541752143604796,-1.9492468874620954,-9.893625829569121,-4.597373201497771,5.484913138295202,0.6837762892126612,-36.726048407000484,2.6481263140356743,3,4.234999656677246,4.954998970031742,8.597499370574951,9.594999313354492,6.940000534057617,0,0.4025509814330319,2.3555574864524944,23.46999931335449,1.1566279872735934,22.989999771118164,1.2150545132365866,24.51000022888184,0.4025509814330319
2985,2020-03-17,20.31999969482422,20.43000030517578,19.030000686645508,20.020000457763672,8502400.0,0.0367346581296597,4.384609177273227,-0.2040812089741444,19.10360224004843,21.3979183975568,4.628795724419984,6.851991452142908,7.471125101771133,8.24603917032633,33.28619573392297,1.3999996185302734,-1.9739837790603687,-6.0980001449584975,-12.046326922018118,-0.14967336789887753,-9.072163533488308,-3.1238367564286875,3.9914258574055523,21.322300344709973,-16.479714959144246,2.974163388529809,3,2.830000877380371,3.9700002670288086,7.965000629425049,8.875,5.850000381469727,1,0.3208661690789496,-2.006449294712232,19.600000381469727,2.3555574864524944,23.46999931335449,1.1566279872735934,22.989999771118164,0.3208661690789496
2986,2020-03-18,19.90999984741211,20.149999618530273,18.979999542236328,19.309999465942386,6961900.0,-0.020177158148114605,1.1666669610106122,2.000006357844933,19.21655764612045,19.86117687153131,4.253952078568226,6.912284494298252,7.750573965280658,8.620650458297654,35.82852606502362,1.3400001525878906,-2.3866756216168667,-6.060999965667726,-12.558134008503487,0.43613407716803465,-9.309566987085606,-2.8124329442498457,3.556397726324178,18.307092896515435,-18.89630270970398,3.24856702141788,3,2.9099998474121094,4.354999542236328,8.480000495910645,9.28499984741211,6.380001068115234,2,0.34655950132652236,4.384609177273227,20.31999969482422,-2.006449294712232,19.600000381469727,2.3555574864524944,23.46999931335449,0.34655950132652236
2987,2020-03-19,24.31999969482422,24.63999938964844,19.899999618530273,19.899999618530273,7464000.0,0.22149672934253273,-1.144796239502572,7.366662110225651,39.8748592679405,21.3615703796689,-0.6438971620168523,2.2240967267343237,3.28436635129507,4.199269343094915,36.470158467018294,4.739999771118168,-2.6387198939274157,-1.4020001411437981,-7.741751267154228,4.937750984866632,-4.571875704149015,1.7678754218614188,-5.340000152587891,94.3462949920302,55.35032597074562,3.1698755630052156,3,-1.7849998474121094,-0.05500030517578125,4.070000648498535,4.875,1.5400009155273402,3,0.07524670833345093,1.1666669610106122,19.90999984741211,4.384609177273227,20.31999969482422,-2.006449294712232,19.600000381469727,0.07524670833345093
2988,2020-03-20,23.53000068664551,25.020000457763672,22.71999931335449,24.56999969482422,6202700.0,-0.032483512257067804,1.371134547678299,-0.23529388919167607,36.853807382150436,23.449371064237486,-0.37981892795543004,2.681381924768157,4.022003555518673,4.976371144382892,36.65408053250147,2.3000011444091832,-2.9768341851090305,-1.8934991836547823,-8.04361499009456,4.256616622784996,-4.968557086874672,1.181558719565107,-4.550001144409183,75.33113335649104,36.92369729255186,3.075057903219889,3,-1.3350009918212926,0.7349987030029261,4.857499599456784,5.664999008178707,3.5799999237060476,4,0.10582234162582771,-1.144796239502572,24.31999969482422,1.1666669610106122,19.90999984741211,4.384609177273227,20.31999969482422,0.10582234162582771
2989,2020-03-23,23.18000030517578,23.739999771118164,22.809999465942386,23.28000068664551,4999400.0,-0.014874643912287433,-1.2142810108014808,0.09615430465155465,37.60635390615972,24.669701247911544,-0.2558149095961113,2.700432852546392,4.310949320056281,5.309072757750911,37.14019449557225,0.9300003051757777,-3.259055587353128,-1.9454996109008782,-7.912222827329941,4.021223605528185,-4.9288612191154115,1.0378619973136551,-3.9584007263183594,69.5364259323586,28.754883402106586,2.9833616082145324,3,-1.1500005722045898,1.0849990844726562,5.207499980926514,5.994999885559082,3.5100002288818324,0,0.10655734602397637,1.371134547678299,23.53000068664551,-1.144796239502572,24.31999969482422,1.1666669610106122,19.90999984741211,0.10655734602397637
2990,2020-03-24,23.88999938964844,24.770000457763672,23.290000915527344,24.09000015258789,6757500.0,0.030629813422138996,-1.114288516925022,1.9999999999998934,39.29359240159259,26.81065029829432,-1.3175748493514483,1.6804339471150413,3.5465647310040254,4.58588756984749,39.030229608783785,1.5900001525878906,-3.4885218229127233,-0.9840004920959444,-6.695884096275126,4.727883112083237,-3.8399422941855335,1.8719413099936446,-4.4364637756347705,81.29137588025395,39.749275931537426,2.8559418020895904,3,-1.889999389648441,0.37499999999999645,4.497500896453854,5.0850009918212855,2.569999694824215,1,0.11092513995739783,-1.2142810108014808,23.18000030517578,1.371134547678299,23.53000068664551,-1.144796239502572,24.31999969482422,0.11092513995739783
2991,2020-03-25,25.0,25.70000076293945,23.63999938964844,23.95000076293945,4848500.0,0.04646298194685272,-1.4670645825195723,-5.24997615823315,44.582880518732836,30.09345868085161,-2.627018523504475,0.29161447858643186,2.396534640082585,3.4648701252151497,40.727341436496566,2.0600013732910085,-3.409342760005469,0.31250009536743306,-5.10527116479528,5.730271355530146,-2.3963855347139216,3.0213857254487877,-5.323805792236328,87.93102370998315,42.45153490207356,2.7088856300813564,3,-2.6599998474121094,-0.7350006103515625,3.4625000953674316,3.75,0.8999996185302734,2,0.04680000305175791,-1.114288516925022,23.88999938964844,-1.2142810108014808,23.18000030517578,1.371134547678299,23.53000068664551,0.04680000305175791
2992,2020-03-26,24.790000915527344,25.8799991607666,24.34000015258789,24.84000015258789,5624000.0,-0.00839996337890625,-2.242100571401037,-0.047618355609970374,44.972680608521564,32.87526986780298,-2.385722070273676,0.24231984622793235,2.5696862624280925,3.6583679335755193,41.785588944282715,1.539999008178711,-3.45364519756739,0.275000953674315,-4.879829021183486,5.429830928532116,-2.3024140337545838,2.8524159411032137,-4.752378314453125,65.50638297872344,16.311864372709223,2.5774149874289,3,-2.360001564025879,-0.5250015258789062,3.672499179840088,3.8849992752075195,1.2299995422363281,3,0.06050826722884328,-1.4670645825195723,25.0,-1.114288516925022,23.88999938964844,-1.2142810108014808,23.18000030517578,0.06050826722884328
2993,2020-03-27,24.3799991607666,24.790000915527344,23.86000061035156,24.059999465942386,2859400.0,-0.016538997160905122,-1.5833434882353097,-6.4000915541313095,49.788258876528765,36.81028809419947,-2.048481727092952,0.39702149050166113,2.9289347171379347,4.048518402553263,41.9631009239675,0.9300003051757848,-3.3885662626486024,0.03999919891357351,-4.865439199621239,4.945437597448386,-2.4127200003538327,2.4927183981809797,-3.874986434916991,51.14006028961875,1.1209519561544994,2.4527191992674062,3,-1.9499998092651367,-0.11499977111816406,4.16500091552734,4.255001068115231,1.880001068115238,4,0.06070555785607423,-2.242100571401037,24.790000915527344,-1.4670645825195723,25.0,-1.114288516925022,23.88999938964844,0.06070555785607423
2994,2020-03-30,24.78000068664551,24.8700008392334,24.03000068664551,24.59000015258789,3701000.0,0.01640695404627457,3.540531066514747,0.5937522351763284,48.54308946742639,40.0813422305748,-1.8287394729441573,-0.29203312324826314,2.489518614470036,3.6362188486236704,42.75533292260225,0.8400001525878871,-3.089235049770082,0.614000701904299,-3.940291123390711,5.168292527199309,-1.663145210743206,2.891146614551804,-3.844989046002542,57.52898766850419,8.10729698241952,2.277145912647504,3,-2.3500013351440465,-0.5800008773803746,3.87499904632568,3.5949993133544886,1.9399986267089773,0,0.0940274358007478,-1.5833434882353097,24.3799991607666,-2.242100571401037,24.790000915527344,-1.4670645825195723,25.0,0.0940274358007478
2995,2020-03-31,24.270000457763672,24.76000022888184,24.190000534057614,24.40999984741211,2426900.0,-0.020581122467712043,-2.800007629413891,-0.7368368217637769,49.245283720515104,43.41786734995198,-0.7817133319424947,-0.04254266769048343,2.9517535046948495,4.128275829634905,44.038757284587774,0.5900001525878977,-2.879546693482201,0.2680004119873054,-4.0004622029384365,4.536463026913047,-1.8662308954755673,2.402231719450178,-2.939389815510811,28.125050557516246,-19.96587411872315,2.134231307462871,3,-1.3800010681152344,-0.07000064849853516,4.3849992752075195,4.044999122619629,2.090000152587887,1,0.09971157934279362,3.540531066514747,24.78000068664551,-1.5833434882353097,24.3799991607666,-2.242100571401037,24.790000915527344,0.09971157934279362
2996,2020-04-01,23.65999984741211,24.190000534057614,23.43000030517578,23.70000076293945,3029700.0,-0.025133934851510498,-2.0400009155273295,0.2857220708446613,52.234823504083245,44.791196709523405,0.465072429848302,0.2569325148079571,3.5242913033796164,4.714368513853167,45.456172383845505,0.8400001525878906,-2.1383195563381925,-0.1365001678466804,-4.0194847492284005,3.7464844135350397,-2.0779924585375404,1.8049921228441796,-1.965438123678151,9.387740802877373,-39.23852873559191,1.94149229069086,4,0.6399993896484375,0.5399999618530273,4.984999656677246,4.654999732971191,2.6800003051757812,2,0.11834316378352838,-2.800007629413891,24.270000457763672,3.540531066514747,24.78000068664551,-1.5833434882353097,24.3799991607666,0.11834316378352838
2997,2020-04-02,23.86000061035156,23.959999084472656,23.290000915527344,23.35000038146973,4718200.0,0.008453117676639588,-1.1269811474987965,-12.749713904254245,51.32563314310417,46.39917734962937,0.21563513648879606,-0.20065852752759028,3.258398076630275,4.46487463702918,45.78958252319505,0.6699981689453125,-1.4504684160957773,0.22050056457519318,-3.3591817014313783,3.8001828305817646,-1.5693405684280926,2.010341697578479,-1.830603891654988,36.07593179417512,-12.547600714464352,1.7898411330032853,4,0.48499870300293324,0.04999923706055043,4.7849988937377965,4.454998970031742,3.0699996948242223,3,0.08549869891007744,-2.0400009155273295,23.65999984741211,-2.800007629413891,24.270000457763672,3.540531066514747,24.78000068664551,0.08549869891007744
2998,2020-04-03,23.79999923706055,23.920000076293945,23.420000076293945,23.739999771118164,3995000.0,-0.002514726393803124,2.3333206177242873,0.1176459588536552,69.266043727966,49.916920663163395,0.3553302580479212,-0.38319078857117717,3.2588330719130205,4.4845908178046585,45.74157262186365,0.5,-0.6844597298123034,0.3019991874694874,-2.9923124777675767,3.5963108527065515,-1.3451566451490429,1.9491550200880177,-1.4625543229983755,32.278376339218575,-21.48351144711649,1.647155832618532,4,0.7850008010864222,-0.054999351501468396,4.635000228881832,4.51500034332275,2.79000091552734,4,0.09327736520454222,-1.1269811474987965,23.86000061035156,-2.0400009155273295,23.65999984741211,-2.800007629413891,24.270000457763672,0.09327736520454222
2999,2020-04-06,24.59000015258789,24.739999771118164,24.209999084472656,24.3700008392334,2553200.0,0.03319331684251381,1.038469861973598,3.666687859617674,69.46216270632652,53.268984030356066,-0.23873405895280086,-1.2249703970397547,2.4085132749057934,3.6618426603833214,42.95733400677602,0.9400005340576136,-0.4923869938675729,1.0850001335144057,-2.218411285862455,4.388411552891267,-0.5667055761740265,2.736705843202838,-1.969150898789362,88.43536355768673,29.307267404890354,1.651705709688431,4,-0.005000114440917969,-0.8450002670288086,3.5699996948242188,3.5699996948242188,1.8299999237060547,0,0.06791378877312426,2.3333206177242873,23.79999923706055,-1.1269811474987965,23.86000061035156,-2.0400009155273295,23.65999984741211,0.06791378877312426
3000,2020-04-07,25.90999984741211,26.790000915527344,24.88999938964844,24.90999984741211,4683100.0,0.05368034512538622,-2.653845871694256,4.545468732389482,75.25251487346002,56.6767211808813,-1.3880296435268775,-2.6277135732124144,1.042611952303325,2.313085883959694,40.01475466634661,2.200000762939453,-0.12158772130540285,2.371999835968019,-1.0168898293594566,5.760889501295495,0.6775550033042812,4.066444668631757,-3.028418601056135,74.85711233956474,10.128986640105381,1.6944448326637378,4,-0.8699989318847656,-2.1649999618530273,2.25,2.25,0.46000099182128906,1,0.03126204055239623,1.038469861973598,24.59000015258789,2.3333206177242873,23.79999923706055,-1.1269811474987965,23.86000061035156,0.03126204055239623
3001,2020-04-08,26.61000061035156,26.790000915527344,25.6299991607666,25.96999931335449,1299700.0,0.02701662551377293,1.319999084474386,0.6400012969970703,64.01468353910272,58.79249928427922,-2.0513568565123137,-3.3332166939760164,0.28745589234079105,1.5833164297015436,36.91315468193544,1.1600017547607422,0.29693047521440263,2.9670005798339822,-0.6697598555204287,6.603761015188393,1.1486203621567768,4.785380797511188,-3.337577397078448,94.85713413783472,32.47614538173231,1.8183802176772061,4,-1.5699996948242152,-3.0650005340576136,1.5499992370605504,1.5499992370605504,-0.3100013732910085,2,-0.009394964083644042,-2.653845871694256,25.90999984741211,1.038469861973598,24.59000015258789,2.3333206177242873,23.79999923706055,-0.009394964083644042
3002,2020-04-09,26.86000061035156,27.60000038146973,26.459999084472656,26.79999923706055,2353600.0,0.009394964083644153,-2.0810775979833798,0.09375195577343211,71.82173630566145,61.240663443071725,-2.2091657264406592,-3.455590189197512,-0.016253890684058803,1.2967156841918204,33.32663670260783,1.1400012969970739,0.6657190047808861,3.0235005378723123,-0.8697449969062987,6.916746072650923,1.076877770483005,4.97012330526162,-3.2358196268530257,82.29665748584075,20.663410717739666,1.946622767389306,4,-1.4149999618530238,-3.5700006484985316,1.2999992370605504,1.2999992370605504,0.0999984741210973,3,-0.0193596591938745,1.319999084474386,26.61000061035156,-2.653845871694256,25.90999984741211,1.038469861973598,24.59000015258789,-0.0193596591938745
3003,2020-04-13,26.32999992370605,26.86000061035156,26.21999931335449,26.65999984741211,1233200.0,-0.019731968525765864,-1.3272726011672649,-5.499872846335506,70.16643250177731,63.643257113555165,-1.534877189178676,-2.8462691416667347,0.4492247882786309,1.786342768909467,29.497913385390103,0.6400012969970703,0.8393008438027323,2.3504998207092243,-1.6932530557766832,6.394252697195132,0.3286233824662723,4.372376258952176,-2.2287206124509744,62.53687398619378,1.8247017870767195,2.0218764382429537,4,-0.884999275207516,-3.039999961853024,1.662499904632572,1.6949996948242223,0.8899993896484375,0,0.02278770919894768,-2.0810775979833798,26.86000061035156,1.319999084474386,26.61000061035156,-2.653845871694256,25.90999984741211,0.02278770919894768
3004,2020-04-14,27.489999771118164,27.81999969482422,26.3700008392334,26.559999465942386,2299000.0,0.04405620397923804,-1.2137428365093417,-2.8181833945033254,71.79174913170692,66.14841993702092,-2.536810168096693,-3.567784713745361,-0.7589571685797623,0.5867162731679585,25.08825274687859,1.4899997711181676,1.058797897089434,3.115999698638916,-0.6593410078964794,6.8913404051743115,1.2283293453712183,5.003670051906614,-2.9688739314373294,88.7372051421593,29.36294595213785,1.8876703532676984,4,-1.9349994659423828,-4.090000152587891,0.30750036239624023,0.3400001525878906,0.20000076293944957,1,-0.03273916427878043,-1.3272726011672649,26.32999992370605,-2.0810775979833798,26.86000061035156,1.319999084474386,26.61000061035156,-0.03273916427878043
3005,2020-04-15,26.84000015258789,27.3700008392334,26.729999542236328,27.04999923706055,1242400.0,-0.02364494812448792,-1.9767481059597949,-0.22580539307776706,61.79486238980793,67.21064647987922,-1.658307034142549,-2.534208212221415,-0.17052179844138493,1.1956216462373845,20.36390276716682,0.7600002288818359,1.1986215654410266,2.1400000572204583,-1.2696890758274044,5.549689190268321,0.4351554906965269,3.8448446237443896,-1.8570319731869809,55.251173367497216,-0.4897445969192873,1.704844566523932,4,-1.2849998474121094,-3.440000534057617,-1.4075007438659668,-1.3750009536743164,0.03999900817871094,2,-0.015648288893673867,-1.2137428365093417,27.489999771118164,-1.3272726011672649,26.32999992370605,-2.0810775979833798,26.86000061035156,-0.015648288893673867
3006,2020-04-16,26.809999465942386,27.13999938964844,26.56999969482422,27.13999938964844,2851200.0,-0.0011177603008549752,2.4545444036644435,1.5714350590372124,63.254568933430384,68.53608378991547,-1.267813136631009,-2.0667347794677546,-0.20338090563512168,1.1786672801362705,15.330665279185723,0.5699996948242223,1.3457146548427943,1.764999389648441,-0.9241953697249592,4.454194149021841,0.42040200996174093,3.109596769335141,-1.4298468743822141,36.875000745058244,-16.902347541674672,1.3445973796866995,4,-1.1899995803833043,-3.409999847412113,-1.5225000381469762,-1.3450002670288121,0.350000381469723,3,-0.016411735750607948,-1.9767481059597949,26.84000015258789,-1.2137428365093417,27.489999771118164,-1.3272726011672649,26.32999992370605,-0.016411735750607948
3007,2020-04-17,26.149999618530273,27.309999465942386,25.95000076293945,27.149999618530273,4408300.0,-0.02461767476909249,1.060604571857931,3.030303730890385,61.24522860293495,67.64488210935646,-0.2780566891987739,-1.3308392546621164,0.38414908609019704,1.7858008204088662,14.13571628729659,1.3599987030029368,1.5149837165380227,1.013499546051026,-1.6962820961489733,3.7232811882510255,-0.3413912750489736,2.368390367151026,-0.4282684325131356,10.695132076318638,-41.622352855185845,1.3548908210999993,4,-0.13500022888183594,-2.75,-0.945000171661377,-0.6850004196166992,0.7800006866455078,4,0.005736123163228912,2.4545444036644435,26.809999465942386,-1.9767481059597949,26.84000015258789,-1.2137428365093417,27.489999771118164,0.005736123163228912
3008,2020-04-20,26.020000457763672,26.32999992370605,25.68000030517578,25.8700008392334,1934200.0,-0.004971287291127946,-1.4528255713941127,-0.14999961853027344,58.157888726847986,66.38885166719217,0.22346618754041359,-1.0590277388297196,0.44286458230569536,1.866910183926656,13.066566419470362,0.6499996185302699,1.68901604535775,0.759000396728517,-1.8675274820708871,3.3855282755279212,-0.5542635426711833,2.0722643361282174,1.7999992370605469,15.887862128958194,-34.292764315852835,1.3132639393997014,4,0.33499908447265625,-2.6200008392333984,-0.8150010108947754,-0.5550012588500977,1.75,0,0.036126003465480894,1.060604571857931,26.149999618530273,2.4545444036644435,26.809999465942386,-1.9767481059597949,26.84000015258789,0.036126003465480894
3009,2020-04-21,25.649999618530273,25.82999992370605,25.270000457763672,25.6200008392334,2723300.0,-0.014219862902538849,1.8717966274111222,0.19999237058606614,59.24931817443844,64.61071870063424,0.8489126390756923,-0.5212158608533741,0.735490213576405,2.1789864663506613,11.826811380979166,0.75,1.8773085207865066,0.2654995918273926,-2.174703038131245,2.70570222178603,-0.9546017231519279,1.485600906806713,2.1272000885009774,18.09519484471006,-33.43465038637649,1.220101314979319,4,0.8950004577636719,-2.25,-0.44500017166137695,-0.18500041961669922,2.130001068115238,1,0.06120856601066005,-1.4528255713941127,26.020000457763672,1.060604571857931,26.149999618530273,2.4545444036644435,26.809999465942386,0.06120856601066005
3010,2020-04-22,26.540000915527344,26.70000076293945,25.79999923706055,25.82999992370605,2399400.0,0.03469790683170659,-1.3376591206902135,23.667662767039793,68.60464485883662,65.12071440282689,0.06445289304361523,-1.2674913005308,-0.22765299700359165,1.2310174078341447,11.450339359072895,1.0500011444091761,1.8745784943249895,1.023000812530519,-1.3626943593784375,3.4086959844394755,-0.16984677342395926,2.2158483984849973,1.1369108215332027,62.25495466772371,5.17157886166612,1.1928475859544787,4,0.0049991607666015625,-3.1400012969970703,-2.345001220703125,-1.9850015640258754,1.3799991607666016,2,0.0433308055335242,1.8717966274111222,25.649999618530273,-1.4528255713941127,26.020000457763672,1.060604571857931,26.149999618530273,0.0433308055335242
3011,2020-04-23,26.170000076293945,26.59000015258789,26.059999465942386,26.479999542236328,1750000.0,-0.01394125193932938,-1.0000000000000133,-0.4366183561901414,64.60175625451974,64.31849439714448,0.40842638206336446,-0.848864444695959,0.06468794362510266,1.5367976867990087,11.652910179094011,0.5300006866455043,1.8125281620900466,0.5944999694824205,-1.7951926666764706,2.9841926056413115,-0.6003463485970251,1.789346287561866,1.4106352095947265,44.117649808750734,-14.977655277018364,1.1948463180794446,4,0.375,-2.770000457763672,-2.4499998092651367,-1.880000114440918,2.1900005340576136,3,0.02713026680942998,-1.3376591206902135,26.540000915527344,1.8717966274111222,25.649999618530273,-1.4528255713941127,26.020000457763672,0.02713026680942998
3012,2020-04-24,26.290000915527344,26.45000076293945,25.899999618530273,26.290000915527344,2766500.0,0.004585435188519504,2.4375104308228375,-0.0,65.62107970701993,63.81345519772699,0.22246246756172638,-0.8967015190452798,-0.13221239308466437,1.3569332135205663,11.931290490304217,0.5500011444091761,1.5487138715192117,0.6395008087158196,-1.7405256917505163,3.0195273091821555,-0.5505124415173483,1.8295140589489876,1.1982089772363267,71.32868811788764,8.476000143463622,1.190013250233168,4,0.25499916076660156,-2.4300012588500977,-2.7475013732910156,-2.0250015258789062,1.7699985504150426,4,0.033092388801361006,-1.0000000000000133,26.170000076293945,-1.3376591206902135,26.540000915527344,1.8717966274111222,25.649999618530273,0.033092388801361006
3013,2020-04-27,25.86000061035156,27.25,25.739999771118164,27.15999984741211,6376300.0,-0.01635603994680046,1.0405414809793465,-100.0,58.34428199268438,62.31929218228004,0.6468001384271922,-0.36906005763360383,0.21624053049600533,1.7306679100992213,12.155895858622888,1.510000228881836,1.445032730826103,0.13550043106078746,-2.1690349951859034,2.4400358573074783,-1.0167672820625562,1.287768144184131,1.5394809050121125,29.797994393549516,-28.5868792040727,1.1522677131233452,4,0.4600000381469762,-0.5900011062622035,-2.4600009918212855,-1.5950012207031214,2.6099987030029297,0,0.04137663068715902,2.4375104308228375,26.290000915527344,-1.0000000000000133,26.170000076293945,-1.3376591206902135,26.540000915527344,0.04137663068715902
3014,2020-04-28,27.11000061035156,28.0,26.8799991607666,28.0,5411000.0,0.048337199168496436,1.5168575445334065,0.6846153168988263,57.95755974879675,61.89292522216769,-0.7406596204955527,-1.5131312109492114,-1.1118120988759337,0.43940269559544376,12.610382295466332,2.139999389648441,1.281467965599969,1.2690004348754833,-1.069815457253771,3.6078163270047376,0.09959248881085614,2.4384083809401105,-1.840000152587887,60.619500021520814,4.139871230502848,1.169407946064627,4,-0.475000381469723,-1.7050008773803675,-3.880001068115231,-2.8450012207031214,1.3099994659423864,1,0.02434525387506259,1.0405414809793465,25.86000061035156,2.4375104308228375,26.290000915527344,-1.0000000000000133,26.170000076293945,0.02434525387506259
3015,2020-04-29,26.690000534057614,27.38999938964844,26.26000022888184,27.10000038146973,2875700.0,-0.015492440680122121,1.282831513320627,0.4606743017813424,50.550963355019114,60.481413491233106,-0.38462167521234036,-0.9513090758671758,-0.7763543656700804,0.8146376442562584,12.894429773111254,1.1299991607666016,1.1531060297000337,0.7280003547668414,-1.5171218629552214,2.9731225724889043,-0.39456075409419,1.8505614636278729,-1.3654000854492168,42.03542773132703,-9.193563926678351,1.1225611088610317,4,-0.0550003051757777,-1.0450000762939418,-3.542500972747799,-2.425001144409176,2.0,2,0.040839270542426975,1.5168575445334065,27.11000061035156,1.0405414809793465,25.86000061035156,2.4375104308228375,26.290000915527344,0.040839270542426975
3016,2020-04-30,26.459999084472656,26.770000457763672,26.15999984741211,26.6200008392334,2849500.0,-0.008617513862222093,1.6521708483122075,0.39024832758026473,47.2375606188657,58.92500593744763,-0.2341078199683615,-0.5278461457337116,-0.6346662029060255,1.0116541370870529,12.725058410502948,0.6100006103515625,0.8939300865384219,0.35799894332885884,-1.6154843791579765,2.331482265815694,-0.6287427179145588,1.3447406045722765,-1.0818906448364274,31.85837347063992,-14.802925228704893,0.9867416612434176,4,0.1750011444091797,-0.8149986267089844,-3.3274993896484375,-2.1949996948242188,1.970001220703125,3,0.055177665999166736,1.282831513320627,26.690000534057614,1.5168575445334065,27.11000061035156,1.0405414809793465,25.86000061035156,0.055177665999166736
3017,2020-05-01,25.899999618530273,26.3700008392334,25.729999542236328,26.25,1449400.0,-0.02116400171272126,1.1694883474336553,2.1874783935532323,47.042640629492915,57.689978371074844,0.32039248401485665,0.2032413735252696,-0.18581512277047807,1.5334806859409795,12.334180605659647,0.7299995422363281,0.7652464256443743,-0.30400047302246236,-1.9776781463250614,1.3696772002801367,-1.140839309673762,0.5328383636288372,-0.4694533476867697,7.4889886348932135,-35.62894358837895,0.8368388366513,5,0.7350006103515625,-0.25499916076660156,-2.5974998474121094,-1.635000228881836,2.4300003051757777,4,0.09498073467388268,1.6521708483122075,26.459999084472656,1.282831513320627,26.690000534057614,1.5168575445334065,27.11000061035156,0.09498073467388268
3018,2020-05-04,26.020000457763672,26.059999465942386,25.54999923706055,25.54999923706055,1484000.0,0.004633237104279431,-1.1702081033699439,-1.3428591669800063,38.20226267076956,55.35141664844497,0.22394148425982152,0.27203228165852167,-0.4243091753277497,1.3772139106146568,11.866783306145507,0.5100002288818359,0.6206398210101689,-0.29499969482422017,-1.5358738364441251,0.9458744467956848,-0.9154367656341726,0.3254373759857323,-0.538065112337037,19.183717320121392,-17.413360649899328,0.6204370708099529,5,0.7549991607666016,-0.375,-2.6725010871887207,-1.7550010681152344,2.479999542236328,0,0.07840119032626824,1.1694883474336553,25.899999618530273,1.6521708483122075,26.459999084472656,1.282831513320627,26.690000534057614,0.07840119032626824
3019,2020-05-05,26.26000022888184,26.51000022888184,26.059999465942386,26.059999465942386,1485800.0,0.009223665138197834,-3.4999904632932157,0.425532432958902,45.01718742370206,52.73058804454113,0.08892091823199166,0.17239858646809836,-0.7708507435591407,1.1024546368439125,12.148157282867276,0.4899997711181676,0.5403089850439926,-0.1384999275207477,-1.0790323631500378,0.8020325081085424,-0.6087661453353945,0.33176629029389915,-0.7277035903637383,38.58700722511895,4.169871572215719,0.4702662178146457,5,0.514999389648434,-0.6149997711181676,-2.9125008583068883,-1.995000839233402,2.079999923706051,1,0.08415838024410993,-1.1702081033699439,26.020000457763672,1.1694883474336553,25.899999618530273,1.6521708483122075,26.459999084472656,0.08415838024410993
3020,2020-05-06,26.71999931335449,27.01000022888184,26.459999084472656,26.51000022888184,2545200.0,0.017517101312387817,-2.548378760844175,1.0499914169638584,49.27999921875041,51.02817059612231,-0.3831529032658487,-0.23590070830640641,-1.3271507361461126,0.6152871944782738,12.592724904648186,0.75,0.5130540133809554,0.2809991836547816,-0.6405304595879748,1.202528826897538,-0.17976563796659661,0.7417640052761598,-1.1700000762939382,80.13693708758464,44.12922390348383,0.4607648216213791,5,0.0550003051757848,-1.0749988555908168,-3.404999732971188,-2.454999923706051,1.4000015258789098,2,0.06362278467910754,-3.4999904632932157,26.26000022888184,-1.1702081033699439,26.020000457763672,1.1694883474336553,25.899999618530273,0.06362278467910754
3021,2020-05-07,26.36000061035156,26.90999984741211,26.149999618530273,26.57999992370605,5159500.0,-0.013473005698132812,-1.3749959021890026,-1.0476203451408166,51.76471342500354,49.48857434256494,0.007411043222216307,0.11005066307779643,-1.063496451524987,0.9465466914113669,12.957456656537653,0.7600002288818359,0.49908856233308896,-0.0664995193481488,-0.9850401187667011,0.8520410800704035,-0.5257698190574231,0.39277078036112556,-0.761001358032221,55.479508426947454,15.597830193522583,0.4592702997092753,5,0.4149990081787145,-0.7150001525878871,-2.815001010894772,-2.0950012207031214,2.219999313354492,3,0.08839149733521112,-2.548378760844175,26.71999931335449,-3.4999904632932157,26.26000022888184,-1.1702081033699439,26.020000457763672,0.08839149733521112
3022,2020-05-08,26.34000015258789,26.770000457763672,26.290000915527344,26.65999984741211,2578800.0,-0.0007587426897028848,-1.2857220708446866,1.4545486071976625,52.73972155341683,48.865845404868544,0.03939227033571413,0.0939114247839754,-1.1262626584489048,0.9377192256064433,12.866554982903283,0.4799995422363281,0.3230689086868743,-0.06049995422363352,-0.9565373725232682,0.8355374640760012,-0.5085186633734509,0.3875187549261838,-0.6929808853149382,54.109614990182145,10.730514044439836,0.4480187091498173,5,0.4349994659423828,-0.6949996948242188,-2.090000629425049,-2.075000762939453,2.2999992370605504,4,0.07934700609265377,-1.3749959021890026,26.36000061035156,-2.548378760844175,26.71999931335449,-3.4999904632932157,26.26000022888184,0.07934700609265377
3023,2020-05-11,26.93000030517578,27.03000068664551,26.1200008392334,26.32999992370605,4815700.0,0.022399398222096245,1.2749963641218585,-1.875002980235092,60.56105605367265,49.15512277207698,-0.4278609419438375,-0.4730889679298578,-1.7822744204622936,0.31979391370526855,13.021866899272766,0.9099998474121129,0.21933187323782732,0.49950017929077006,-0.426281956337359,1.4252823149188991,0.03660911147670731,0.9623912471048328,-1.2359214232482891,89.69069529652315,41.33238224593397,0.4628910678140637,5,-0.4600009918212855,-1.2200002670288086,-2.8025007247924805,-2.6650009155273438,1.8099994659423828,0,0.051986617254556666,-1.2857220708446866,26.34000015258789,-1.3749959021890026,26.36000061035156,-2.548378760844175,26.71999931335449,0.051986617254556666
3024,2020-05-12,26.59000015258789,27.239999771118164,26.520000457763672,27.20000076293945,3109800.0,-0.012625330439470672,1.0869586850878212,-1.0166670375397642,50.45371340903647,49.14431722252335,-0.1892852886818126,-0.21499453786942624,-1.5258481696173192,0.6297679960882618,12.698016811415888,0.7199993133544922,0.08446505139473359,0.20450000762939524,-0.5813612988939276,0.9903613141527181,-0.1884306456322662,0.5974306608910567,-0.8498028482989497,41.96426442689228,-4.444699581011598,0.3929306532616622,5,-0.19500064849853516,-0.4850006103515625,-2.4250001907348633,-2.325000762939453,2.4699993133544957,1,0.07183150945661865,1.2749963641218585,26.93000030517578,-1.2857220708446866,26.34000015258789,-1.3749959021890026,26.36000061035156,0.07183150945661865
3025,2020-05-13,26.420000076293945,27.10000038146973,26.25,26.95000076293945,11308700.0,-0.0063933838028730205,1.0481938785593221,0.8688527153113033,52.354048355406135,49.71281585991673,-0.068853129065225,-0.0822923101671833,-1.420231567661304,0.7735581121502833,12.253679073620061,0.8500003814697301,0.0525103874819024,0.05549993515014506,-0.701126295637799,0.8121261659380892,-0.322813180243827,0.4338130505441171,-0.6346067180907831,26.785671710927417,-19.09053735080191,0.37831311539397156,5,-0.025000572204589844,0.024999618530273438,-2.255000114440918,-2.155000686645508,2.289999008178711,2,0.0726722206945305,1.0869586850878212,26.59000015258789,1.2749963641218585,26.93000030517578,-1.2857220708446866,26.34000015258789,0.0726722206945305
3026,2020-05-14,26.3700008392334,26.399999618530273,25.90999984741211,25.979999542236328,3036800.0,-0.0018924767947071652,1.1777822989119608,-0.7358505504313171,50.76335808397358,50.12622891041458,-0.036836428511396235,-0.07056470186201125,-1.443616630205291,0.7974292272739874,11.790913247261352,0.5100002288818359,-0.07350613004371098,0.027500629425048828,-0.6995954146196546,0.7545966734697522,-0.3360473925973011,0.39104865144739875,-0.5403153481942979,34.58654272246068,-7.736731454996274,0.3635480220223514,5,0.02499866485595703,0.2649993896484375,-1.9775004386901855,-2.105001449584961,2.819999694824215,3,0.06636328950723214,1.0481938785593221,26.420000076293945,1.0869586850878212,26.59000015258789,1.2749963641218585,26.93000030517578,0.06636328950723214
3027,2020-05-15,26.29999923706055,26.690000534057614,26.26000022888184,26.479999542236328,2256600.0,-0.002654592337695272,-2.307716008627176,-0.46153770913518233,54.508181663973794,51.937997687437274,0.10713887868255512,0.011858682909405616,-1.424502563654226,0.8352015607519441,11.898559148855052,0.43000030517577414,-0.10720471021677014,-0.050000953674313564,-0.7718116859413016,0.6718097785926744,-0.41090631980780756,0.31090441245918043,-0.4269074558422332,29.3232640616779,-13.981908334543267,0.3609053661334934,5,0.2750005722045863,0.3350009918212855,-2.007498741149906,-2.034999847412113,2.730001449584961,4,0.08669204383217788,1.1777822989119608,26.3700008392334,1.0481938785593221,26.420000076293945,1.0869586850878212,26.59000015258789,0.08669204383217788
3028,2020-05-18,26.959999084472656,27.020000457763672,26.60000038146973,26.76000022888184,4420200.0,0.02509505196038453,1.6249873340763787,-1.1111028694951914,48.25173084070934,52.29739140043808,-0.45315377141604074,-0.6051335645391802,-2.1168418236841546,0.14744116450972555,12.325903175095597,0.7200012207031214,-0.07899334763608223,0.562998962402343,-0.1900747305687993,1.3160726553734854,0.18646211591677186,0.9395358088879142,-1.0499992370605469,78.94731558590742,36.26947634694655,0.3765368464855707,5,-0.38499927520751953,-0.3249988555908203,-2.592498779296875,-2.6949996948242188,1.4400005340576172,0,0.06231455349504689,-2.307716008627176,26.29999923706055,1.1777822989119608,26.3700008392334,1.0481938785593221,26.420000076293945,0.06231455349504689
3029,2020-05-19,27.21999931335449,27.479999542236328,27.01000022888184,27.01000022888184,4120800.0,0.00964392573112427,-3.4762034514079287,1.0500014305196432,56.416448453108366,53.09033020425563,-0.6287803990078125,-0.7815532276206447,-2.3365483920952848,-0.1365348137705773,13.23177754645361,0.5200004577636719,0.00466061584297961,0.7444992065429652,-0.008025372939179931,1.4970237860251103,0.36823691680189086,1.1207614962840395,-1.268199462890621,83.43947264837209,38.99990844167574,0.376262289741073,5,-0.5249996185302699,-0.5849990844726527,-2.8524990081787074,-2.954999923706051,1.1800003051757848,1,0.055841311392610615,1.6249873340763787,26.959999084472656,-2.307716008627176,26.29999923706055,1.1777822989119608,26.3700008392334,0.055841311392610615
3030,2020-05-20,27.690000534057614,27.86000061035156,27.459999084472656,27.479999542236328,2507900.0,0.017266760931641034,-2.199987793061853,1.0000090826521513,64.07324042757774,54.45794431565276,-1.0579743370998003,-1.2237228268558944,-2.7857540413712343,-0.6307365727466596,13.696223388639424,0.6400012969970703,0.16578595131498375,1.157000446319575,0.22854741712273707,2.085453475516413,0.6927739317211561,1.6212269609179941,-1.697236680603023,91.2820507804476,43.38177633800887,0.4642265145984199,5,-0.8050003051757777,-1.0550003051757777,-3.2125005722045863,-3.425001144409176,0.529998779296875,2,0.04947630572270034,-3.4762034514079287,27.21999931335449,1.6249873340763787,26.959999084472656,-2.307716008627176,26.29999923706055,0.04947630572270034
3031,2020-05-21,26.8799991607666,27.18000030517578,26.739999771118164,26.8799991607666,9681200.0,-0.02925248673414582,-2.142874659400545,0.0,60.60604934663032,55.33198073712093,-0.18601566855643625,-0.37713892527188975,-1.940084569511189,0.1497891048729869,13.893082095539388,0.9500007629394496,0.2438937375184409,0.31149911880493164,-0.6127989982483832,1.2357972358582465,-0.15064993972172758,0.7736481773315909,-0.8470905843811032,38.74992400409598,-13.672953410897904,0.4621490585266582,5,0.005001068115234375,-0.24499893188476562,-2.402499198913574,-2.614999771118164,1.4200000762939489,3,0.06808035643011023,-2.199987793061853,27.690000534057614,-3.4762034514079287,27.21999931335449,1.6249873340763787,26.959999084472656,0.06808035643011023
3032,2020-05-22,27.15999984741211,27.29999923706055,26.85000038146973,26.979999542236328,12958100.0,0.010416692536739047,-1.0454557276991565,100.0,61.92467333679694,55.48349376857918,-0.3771259421159918,-0.620429321506883,-2.1314264713917694,-0.15883735562017165,14.274336067466594,0.4499988555908203,0.26800953396778837,0.5479998588562012,-0.40262526987073244,1.4986249875831348,0.07268729449273437,1.023312423219668,-1.0877494425543226,44.44439398549504,-11.679745908635667,0.4753125643634661,5,-0.27499961853027344,-0.5249996185302734,-2.6500000953674316,-2.895000457763672,1.239999771118164,4,0.07474229374264629,-2.142874659400545,26.8799991607666,-2.199987793061853,27.690000534057614,-3.4762034514079287,27.21999931335449,0.07474229374264629
3033,2020-05-26,26.93000030517578,27.57999992370605,26.920000076293945,27.520000457763672,6830300.0,-0.008468318981166845,-1.1639317607624267,-3.2777730682829653,57.02305811412497,56.21342095803347,-0.16441655738086425,-0.3227031015927402,-1.8290869944533767,0.0396309914612587,14.210795146916322,0.6599998474121058,0.29797675711690985,0.2645003318786614,-0.6264949498382109,1.1554956135955337,-0.18099730897977295,0.7099979727370958,-0.8191949084151489,16.96432068637257,-39.6688599121604,0.44549764085843546,5,-0.04500007629394531,-0.2950000762939453,-2.222500801086426,-2.6650009155273438,1.739999771118164,1,0.07797996129491769,-1.0454557276991565,27.15999984741211,-2.142874659400545,26.8799991607666,-2.199987793061853,27.690000534057614,0.07797996129491769
3034,2020-05-27,27.770000457763672,27.81999969482422,26.8700008392334,27.09000015258789,6696200.0,0.03119198451796712,1.435898313705544,-1.1525425920537937,60.19417907214039,57.084546593226165,-0.9157298898825523,-1.1707473180272245,-2.4607341242108234,-0.8239827902254859,13.74613292600319,0.9499988555908203,0.3486862696580566,1.0715004920959466,0.06924458128231592,2.073756402909577,0.5703725366891312,1.5726284475027619,-1.621411168938252,91.96427811165844,36.72185910724492,0.5011279554068157,5,-0.8850002288818359,-1.135000228881836,-2.892500877380371,-3.5050010681152344,0.7600002288818395,2,0.022686321583782032,-1.1639317607624267,26.93000030517578,-1.0454557276991565,27.15999984741211,-2.142874659400545,26.8799991607666,0.022686321583782032
3035,2020-05-28,27.78000068664551,28.45000076293945,27.770000457763672,28.0,5391700.0,0.00036010906434991163,-4.666674613960186,-0.3235282567963237,64.79165217944171,58.643245937167066,-0.7962617661060207,-1.154070286119154,-2.281180619802356,-0.8588959231273208,13.989782565781617,0.6800003051757777,0.2996346588054841,1.027000713348393,-0.08575990105732956,2.1397613277541154,0.4706204061455317,1.5833810205512542,-1.5943831835966016,60.8187317142819,5.374712336392598,0.5563803072028617,5,-0.42500019073486683,-0.7800006866455114,-2.807500839233402,-3.515001296997074,0.779998779296875,3,0.02231817554211979,1.435898313705544,27.770000457763672,-1.1639317607624267,26.93000030517578,-1.0454557276991565,27.15999984741211,0.02231817554211979
3036,2020-05-29,27.920000076293945,28.1200008392334,27.479999542236328,27.809999465942386,23927000.0,0.0050395747367901755,1.5097984950708334,-0.500004334896778,66.05689709513365,59.92643654062927,-0.7747444313680525,-1.242800876611593,-2.2128737409337838,-1.026280814681403,14.207174207368334,0.6400012969970703,0.35890166394808176,1.094000053405761,-0.12437517644203666,2.3123752832535587,0.48481243848186395,1.703187668329658,-1.6438072428494124,66.87496498227962,10.79692452427507,0.6091876149238982,5,-0.39499950408935547,-0.9200000762939453,-2.947500228881836,-3.655000686645508,1.2000007629394531,4,0.010744958318078979,-4.666674613960186,27.78000068664551,1.435898313705544,27.770000457763672,-1.1639317607624267,26.93000030517578,0.010744958318078979
3037,2020-06-01,28.36000061035156,28.489999771118164,28.06999969482422,28.18000030517578,4632000.0,0.015759331405991173,-1.0999923706345724,1.636357331113906,64.98950759260032,61.7861895130616,-0.9966078295663046,-1.5695251916810484,-2.577329564944666,-1.4786125852323728,14.921007955298322,0.5699996948242188,0.43794742086425487,1.4110005378723116,0.09357224058561187,2.7284288351590114,0.75228638922896,2.0697146865156633,-1.9968554597272288,91.97535515561363,38.490572004518576,0.6587141486433503,6,-0.7450008392333949,-1.3400011062622035,-3.3875007629394496,-4.0950012207031214,0.25,0,-0.002115704231300586,1.5097984950708334,27.920000076293945,-4.666674613960186,27.78000068664551,1.435898313705544,27.770000457763672,-0.002115704231300586
3038,2020-06-02,28.059999465942386,28.559999465942386,27.93000030517578,28.440000534057614,3107500.0,-0.010578319391843394,1.032258858419101,-2.1111134658585193,65.53908749800911,62.799816073606124,-0.5857615505452074,-1.1687802563475493,-2.178244256032734,-1.1857868045191466,15.768257133509579,0.6299991607666051,0.5351489522144277,1.0089994430542042,-0.3214046770537564,2.339403563162165,0.3437973830002221,1.6742015031081863,-1.5692430380884268,70.41417714204461,14.832988293300033,0.665202060053981,6,-0.4099998474121129,-1.005000114440918,-2.8574995994567907,-3.795000076293949,0.9400005340576136,1,0.012116898042017432,-1.0999923706345724,28.36000061035156,1.5097984950708334,27.920000076293945,-4.666674613960186,27.78000068664551,0.012116898042017432
3039,2020-06-03,28.46999931335449,28.920000076293945,28.18000030517578,28.229999542236328,5691400.0,0.014611541525855642,-3.3529622960108156,-0.6315765697937082,70.62371388417925,63.52764645767296,-0.893794126610441,-1.480636343883834,-2.4710695193823717,-1.6024071283304444,16.425377348741417,0.860000610351559,0.638095015885277,1.3084993362426722,-0.10950930064429087,2.7265079731296353,0.5994950177991925,2.017503654686152,-1.8137034424534555,68.74995860790068,9.13280761614589,0.7090043184434809,6,-0.639999389648434,-1.2349996566772425,-2.6749992370605433,-4.204999923706051,0.7300014495849609,2,0.007024965499231373,1.032258858419101,28.059999465942386,-1.0999923706345724,28.36000061035156,1.5097984950708334,27.920000076293945,0.007024965499231373
3040,2020-06-04,28.420000076293945,28.670000076293945,28.229999542236328,28.32999992370605,9260300.0,-0.001756207877289584,-2.034476861961011,0.375000993411714,70.62371388417931,64.6407202951784,-0.8150678368368638,-1.3668250085426692,-2.324949702136447,-1.5595459678643202,16.75866162469563,0.4400005340576172,0.7389755500509843,1.1735000610351562,-0.3340566853317135,2.681056807402026,0.4197216878517196,1.927278434218593,-1.5373337848536224,65.2777906553197,2.3913934778465133,0.7537783731834349,6,-0.5349998474121094,-1.1850004196166992,-2.4000000953674316,-4.155000686645508,0.5,3,0.0038705351884682493,-3.3529622960108156,28.46999931335449,1.032258858419101,28.059999465942386,-1.0999923706345724,28.36000061035156,0.0038705351884682493
3041,2020-06-05,28.690000534057614,29.21999931335449,28.5,28.61000061035156,11674100.0,0.009500367946476018,-3.7999771119038073,0.8888865341414476,73.11411507021961,65.88399159889202,-0.895489321853038,-1.5318566843817685,-2.5294944647619353,-1.833909559216064,17.560522606973368,0.7999992370605433,0.7936286520443652,1.3270005226135204,-0.25059407892726426,2.904595124154305,0.5382032218431263,2.1157978233839145,-1.603600864131927,58.91479172180474,-7.87767548062768,0.7887973007703926,6,-0.6450004577636683,-1.305001258850094,-2.5500001907348597,-4.425001144409176,0.649999618530277,4,-0.004531232683697706,-2.034476861961011,28.420000076293945,-3.3529622960108156,28.46999931335449,1.032258858419101,28.059999465942386,-0.004531232683697706
3042,2020-06-08,28.43000030517578,28.709999084472656,28.26000022888184,28.709999084472656,3689900.0,-0.009062398886092393,2.2142915531334895,-3.4999880790596762,65.40880402550178,66.81574114460057,-0.487679064076616,-1.167087867520344,-2.198940277562393,-1.576635236491768,18.284294772884063,0.44999885559081676,0.7676720532675603,0.9625002861022942,-0.606634798221382,2.5316353704259704,0.1779327439404561,1.7470678282641323,-1.0875686780386395,38.75971972303513,-25.40074983372402,0.7845675421618373,6,-0.38500022888183594,-1.0450010299682617,-2.2899999618530273,-4.165000915527344,0.9899997711181641,0,0.024270155703515872,-3.7999771119038073,28.690000534057614,-2.034476861961011,28.420000076293945,-3.3529622960108156,28.46999931335449,0.024270155703515872
3043,2020-06-09,28.32999992370605,28.56999969482422,27.959999084472656,28.21999931335449,5101600.0,-0.0035174245654694403,1.067798144376531,-0.3928610354223433,62.039040616970915,67.02072576069286,-0.18797157684103993,-1.0085332992690823,-2.0148756769425553,-1.4841213947794962,18.69515275314833,0.6100006103515625,0.8207589445687304,0.7924999237060497,-0.8004039807877703,2.3854038281998697,-0.003952028540862074,1.5889518759529615,-0.7622601742228277,29.36514063666055,-31.020044246348263,0.7964519522469105,6,0.01999950408935902,-0.9450006484985316,-2.1899995803832972,-4.065000534057614,1.2299995422363352,1,0.009883539971745847,2.2142915531334895,28.43000030517578,-3.7999771119038073,28.690000534057614,-2.034476861961011,28.420000076293945,0.009883539971745847
3044,2020-06-10,28.5,28.75,28.229999542236328,28.420000076293945,7828800.0,0.006000708674612332,-1.2608666807644304,0.7272679983354141,59.396738392066595,66.42129089542894,-0.2721511061053228,-1.0836642115631072,-2.109998113884803,-1.6568633614720412,19.019694792827003,0.5200004577636719,0.8560392034718838,0.8670000076293931,-0.7157107815793147,2.449710796838101,0.075644613025041,1.6583554022337452,-0.7339891028522239,42.85720773293503,-13.057114352417834,0.7913553946043536,6,-0.15000057220458984,-0.9350004196166992,-2.2899999618530273,-4.2350006103515625,1.2800006866455114,2,0.01754385964912286,1.067798144376531,28.32999992370605,2.2142915531334895,28.43000030517578,-3.7999771119038073,28.690000534057614,0.01754385964912286
3045,2020-06-11,28.34000015258789,29.239999771118164,28.21999931335449,28.88999938964844,3353900.0,-0.005614029733758241,-1.5822766473195604,-6.8749970197649635,69.94535917806874,66.85334223797727,-0.027224539596218733,-0.814191593417398,-1.8589946774695463,-1.50136197723279,19.802483397364057,1.0200004577636754,0.9439673848326606,0.6110001564025893,-0.8928744370754025,2.114874749880581,-0.1409371403364048,1.3629374531415834,-0.3995106454953081,29.68756752085044,-27.224846062558765,0.7519372967389951,6,0.24499988555908203,-0.7650003433227539,-2.130000114440918,-4.075000762939453,1.4300003051757812,3,0.030345822361367514,-1.2608666807644304,28.5,1.067798144376531,28.32999992370605,2.2142915531334895,28.43000030517578,0.030345822361367514
3046,2020-06-12,28.1200008392334,28.85000038146973,27.63999938964844,28.70000076293945,4435600.0,-0.007762855051869244,1.750004876748292,1.0545467786570728,63.33334569577695,66.66932424944136,0.2504677350709059,-0.4810269790290036,-1.5290067379404633,-1.2780848117134624,20.70646768320942,1.210000991821289,0.9477504231663261,0.303500843048095,-1.0649913904151873,1.6719930765113773,-0.3807452736835444,0.9877469597797344,1.1199989318847656,30.000083446482634,-27.312580940075932,0.6842461167316403,6,0.31999874114990234,-0.5450010299682617,-1.9100008010864258,-3.9200010299682617,1.7599983215332031,4,0.02844947415308674,-1.5822766473195604,28.34000015258789,-1.2608666807644304,28.5,1.067798144376531,28.32999992370605,0.02844947415308674
3047,2020-06-15,28.57999992370605,28.60000038146973,27.649999618530273,27.809999465942386,2812400.0,0.01635843068080045,1.3456769192368616,-1.3275871707767801,71.5404654229559,67.33614401887989,-0.1956134714092883,-0.8026061022105573,-1.8778518482959647,-1.746947347567776,21.404266218815643,0.9500007629394567,0.9424689955984711,0.649499893188473,-0.5574012842361498,1.8564010706130958,0.0460493044761634,1.2529504819007826,0.6599998474121129,58.75001937150463,-3.5149823157449376,0.6034505887123107,6,-0.14000034332275035,-1.0050001144409144,-2.3699998855590785,-4.380000114440914,1.7199993133544993,0,0.026592030472730954,1.750004876748292,28.1200008392334,-1.5822766473195604,28.34000015258789,-1.2608666807644304,28.5,0.026592030472730954
3048,2020-06-16,28.63999938964844,29.29999923706055,28.32999992370605,29.190000534057614,3619800.0,0.002099351508137115,1.5194834791095342,-0.7142867758891434,64.26228113950678,66.62931815836073,-0.18404180935849723,-0.7697566770089033,-1.8217740673901055,-1.8113998921109946,22.072365190515143,0.9699993133544993,0.9216697621482375,0.6254993438720753,-0.5297447042011605,1.780743391945311,0.0478773198354574,1.2031213679086932,-1.0,60.24096939279665,1.6611492920876643,0.5776220240366188,6,-0.1700000762939453,-1.034999847412113,-2.4299993515014684,-4.439999580383304,1.6300010681152308,1,0.02723466142696318,1.3456769192368616,28.57999992370605,1.750004876748292,28.1200008392334,-1.5822766473195604,28.34000015258789,0.02723466142696318
3049,2020-06-17,28.739999771118164,29.10000038146973,28.56999969482422,28.6299991607666,1990600.0,0.0034916335056160985,-3.608710795614779,-0.20000069357988046,65.28661259676461,66.03630690420354,-0.2701210281007107,-0.7905770246224648,-1.8276099146495426,-1.9196282008394263,22.397888392111533,0.5300006866455114,0.880756118874821,0.649499702453614,-0.4854842036194569,1.7844836085266849,0.08200774941708033,1.2169916554901477,-1.0900001525878906,66.26508931218224,7.639306929567951,0.5674919530365345,6,-0.2700004577636683,-1.135000228881836,-2.6500000953674316,-4.829999923706055,1.6000003814697266,2,0.028531652795915186,1.5194834791095342,28.63999938964844,1.3456769192368616,28.57999992370605,1.750004876748292,28.1200008392334,0.028531652795915186
3050,2020-06-18,29.059999465942386,29.09000015258789,28.649999618530273,28.649999618530273,1618000.0,0.011134297055416242,-1.1463448673694396,3.7272506588986314,67.16866708490474,65.37570157250188,-0.5473492972119409,-1.0568632508537306,-2.0903392281544377,-2.2459188967086483,22.44336614930899,0.4400005340576172,0.8691463906834507,0.9009994506835959,-0.2958894610939993,2.097888362461191,0.3025549947948001,1.4994439065723917,-1.3769998550415075,85.54218113379247,26.80487169436215,0.5984444558887968,6,-0.5900001525878906,-1.4549999237060582,-2.8099999427795446,-5.314999580383304,1.8999996185302699,3,0.024776367306783564,-3.608710795614779,28.739999771118164,1.5194834791095342,28.63999938964844,1.3456769192368616,28.57999992370605,0.024776367306783564
3051,2020-06-19,28.709999084472656,29.459999084472656,28.70000076293945,29.31999969482422,3886000.0,-0.01204406014803694,-1.4127036027853308,-1.4878069204216509,55.41793380377344,64.26560488119874,-0.21703761891469853,-0.5931452360684091,-1.7085212785425163,-1.912451868415836,23.444397258623226,0.7599983215332067,0.782999566241763,0.45949907302856374,-0.5972976132228105,1.516295759279938,-0.06889927009712338,0.9878974161542509,-0.9946594810485827,58.563523685378,3.8641034173776205,0.5283983431256863,6,-0.15999984741210938,-1.0249996185302734,-2.289999485015869,-4.964999198913574,2.180000305175785,4,0.03692098248321796,-1.1463448673694396,29.059999465942386,-3.608710795614779,28.739999771118164,1.5194834791095342,28.63999938964844,0.03692098248321796
3052,2020-06-22,29.190000534057614,29.209999084472656,28.59000015258789,28.70000076293945,2603600.0,0.016718964294379246,1.3396324193600313,-0.8032775095680016,66.56893135893836,64.76892607475068,-0.6458095707059535,-0.9626204284106237,-2.158530972148899,-2.4065229807186235,24.33464583741237,0.6199989318847656,0.7105225556609405,0.8380004882812457,-0.16644404071447738,1.8424450172769689,0.33577822378338595,1.3402227527791055,-1.4048745513915968,76.10630522664528,22.42828525492787,0.5022222644978608,6,-0.6400012969970668,-1.3300008773803675,-2.675000667572018,-5.445000648498532,2.069999694824226,0,0.023638184792217798,-1.4127036027853308,28.709999084472656,-1.1463448673694396,29.059999465942386,-3.608710795614779,28.739999771118164,0.023638184792217798
3053,2020-06-23,29.03000068664551,29.57999992370605,29.020000457763672,29.290000915527344,2898300.0,-0.005481323894647505,-2.999986376114579,-0.5306129598561241,58.860781650822524,64.70937532572356,-0.42026809072789817,-0.6716637346333911,-1.952694095607658,-2.2634224214314003,25.149465125976416,0.5599994659423793,0.5903415611626563,0.5730006217956571,-0.2229653101428717,1.368966553734186,0.1750176558263945,0.9709835877649198,-1.1778797799072294,45.54464233444363,-5.96965282600582,0.3979829659692635,6,-0.42000102996826527,-0.9400005340576207,-2.425000667572025,-5.485000610351566,1.7399997711181605,1,0.04374779608597357,1.3396324193600313,29.190000534057614,-1.4127036027853308,28.709999084472656,-1.1463448673694396,29.059999465942386,0.04374779608597357
3054,2020-06-24,28.399999618530273,28.96999931335449,28.25,28.90999984741211,2162000.0,-0.021701724189247207,1.2857151507261704,1.9615376150827397,49.732614321019895,62.46351478605147,0.21686147686254742,0.008385190011892973,-1.3206275891279446,-1.6520799158950865,25.389713566163564,0.7800006866455114,0.5281182818473269,-0.08850040435790874,-0.8169961907775303,0.6399953820617128,-0.4527482975677195,0.27574748885190203,-0.44420597077392543,11.278167453746823,-36.90494364560947,0.3642478932098103,6,0.21000003814697266,-0.23999977111816406,-1.794999599456787,-4.909999847412109,2.190000534057617,2,0.06584510085744055,-2.999986376114579,29.03000068664551,1.3396324193600313,29.190000534057614,-1.4127036027853308,28.709999084472656,0.06584510085744055
3055,2020-06-25,28.399999618530273,28.60000038146973,28.18000030517578,28.3700008392334,5781400.0,0.0,-1.0487816224564972,-0.05882110947802249,45.82131392638853,60.51773347834164,0.2528581768367033,0.060307526239046894,-1.2975649294821032,-1.6733229701038788,25.107173372950687,0.42000007629394887,0.4947093038946129,-0.11950035095214773,-0.7696007650237391,0.5306000631194436,-0.44455055798794163,0.20554985608364618,-0.34675359421694196,15.714240949968907,-29.826205514542497,0.3250502070357955,6,0.21500015258789062,-0.23999977111816406,-1.734999656677246,-4.909999847412109,1.5200004577636719,3,0.06830987887731577,1.2857151507261704,28.399999618530273,-2.999986376114579,29.03000068664551,1.3396324193600313,29.190000534057614,0.06830987887731577
3056,2020-06-26,28.21999931335449,28.59000015258789,28.059999465942386,28.36000061035156,5824200.0,-0.006338038999773032,-1.3043458430256016,-4.6668997965412,46.90264142365793,57.78019747841965,0.501246398277921,0.2781987916399764,-1.0951509220821514,-1.5156684006704744,25.11499804500309,0.5300006866455043,0.4620408773740081,-0.3145006179809613,-0.9185737485768328,0.28957251261491024,-0.6165371832788971,-0.012464052683025528,1.3600006103515625,10.526302580691699,-34.39003067068843,0.302036565297935,6,0.6000003814697301,-0.05999946594237926,-1.4599990844726527,-4.729999542236325,1.730001449584961,4,0.09709425364236357,-1.0487816224564972,28.399999618530273,1.2857151507261704,28.399999618530273,-2.999986376114579,29.03000068664551,0.09709425364236357
3057,2020-06-29,28.29999923706055,28.479999542236328,27.920000076293945,28.34000015258789,2370900.0,0.002834866252750201,2.5,0.2857181782264293,49.55488606566156,56.146042470214624,0.4216974856111513,0.2039287690843814,-1.1300683924690702,-1.6180950730716113,24.756359169615838,0.5599994659423828,0.40169740894652506,-0.231500625610348,-0.8398039092330443,0.37680265801234825,-0.5356522674216961,0.07265101620100012,1.2496006774902284,22.891517813029523,-23.000854558575,0.3041516418113476,6,0.4500007629394496,-0.0849990844726598,-1.5399990081787145,-4.809999465942386,1.6300010681152308,0,0.09151944248804544,-1.3043458430256016,28.21999931335449,-1.0487816224564972,28.399999618530273,1.2857151507261704,28.399999618530273,0.09151944248804544
3058,2020-06-30,28.399999618530273,28.45000076293945,28.13999938964844,28.28000068664551,3112000.0,0.003533582479350983,1.8181786655569692,-2.999904634751274,48.484843230446366,54.27917920729037,0.3174569494184354,0.13776990786817223,-1.1787039022356254,-1.7380926402901054,24.561368290830718,0.3100013732910085,0.3919026429031369,-0.14850025177002024,-0.7191611591065374,0.42216065556649696,-0.43383070543827884,0.13683020189823836,1.084416302490233,45.71427533414971,-0.5388082805423906,0.2853304536682594,6,0.35000038146972656,-0.17499923706054688,-1.6399993896484375,-4.909999847412109,1.4300003051757777,1,0.10070424819602786,2.5,28.29999923706055,-1.3043458430256016,28.21999931335449,-1.0487816224564972,28.399999618530273,0.10070424819602786
3059,2020-07-01,28.670000076293945,28.770000457763672,28.31999969482422,28.36000061035156,2061500.0,0.009507058499659493,-1.3076885456759573,2.583351877165761,54.8387060687775,52.90918353883178,0.04077024730637291,-0.1227733966208362,-1.3812149691410838,-2.026882934833509,24.196942472809294,0.4500007629394531,0.31156130295014606,0.11150016784667827,-0.4603768589375683,0.6833771946309248,-0.1744383455454468,0.3974386812388033,0.7518392109374972,88.23525451873128,38.23906425547486,0.2859385133921235,7,0.07999992370605469,-0.44499969482421875,-1.9099998474121094,-5.180000305175781,0.9599990844726562,2,0.0732473099365678,1.8181786655569692,28.399999618530273,2.5,28.29999923706055,-1.3043458430256016,28.21999931335449,0.0732473099365678
3060,2020-07-02,28.53000068664551,28.86000061035156,28.45000076293945,28.86000061035156,2339000.0,-0.004883131819877207,1.484848134554861,-1.0645177168381907,56.15615047998722,52.99120761396665,0.10916272342808853,0.027288604004329642,-1.2026533003251672,-1.9089136207955235,23.849652841691334,0.4099998474121094,0.2695067217836531,-0.033999252319333095,-0.6023728934726584,0.5343743888339922,-0.31818607289599754,0.25018756825733135,0.8317650321484322,64.8936450832036,11.857169088662104,0.2841868205766635,7,0.21999931335448863,-9.536743199589637e-07,-1.7700004577636754,-5.040000915527347,1.2299995422363281,3,0.07220467635343009,-1.3076885456759573,28.670000076293945,1.8181786655569692,28.399999618530273,2.5,28.29999923706055,0.07220467635343009
3061,2020-07-06,28.559999465942386,28.729999542236328,28.34000015258789,28.649999618530273,1844500.0,0.0010514818988740515,2.1199951171875,0.27272779816778403,49.655164702756444,51.11190020772422,0.062188697130483916,-0.0136486707592951,-1.1810180834962551,-1.9603530178310464,22.979154409901795,0.3899993896484375,0.2128074458038398,0.002499580383304334,-0.5627717882130163,0.567770948979625,-0.280136103914856,0.28513526468146466,0.7440956271515589,68.08500276971276,15.11975745183814,0.28263568429815955,7,0.19000053405761363,-0.02999973297119496,-1.382499217987064,-4.844999313354496,1.0100002288818324,0,0.04761906988035314,1.484848134554861,28.53000068664551,-1.3076885456759573,28.670000076293945,1.8181786655569692,28.399999618530273,0.04761906988035314
3062,2020-07-07,29.1200008392334,29.5,28.56999969482422,28.6299991607666,3496200.0,0.01960789158833176,-2.049178277509568,-5.444453863434284,57.058837719015244,50.91168421530118,-0.5685784453242313,-0.5473704344922794,-1.6856821922170937,-2.538277272154705,22.71291985249649,0.9400005340576136,0.130532028700177,0.528000926971437,-0.08658011368218865,1.1425819676250626,0.22071040664462416,0.8352914472982498,-1.2000007629394531,72.05889777737879,19.18722564552968,0.30729052032681287,7,-0.4100008010864258,-0.5100011825561523,-1.8575005531311035,-5.405000686645508,0.9899997711181605,1,0.028502743811318565,2.1199951171875,28.559999465942386,1.484848134554861,28.53000068664551,-1.3076885456759573,28.670000076293945,0.028502743811318565
3063,2020-07-08,28.61000061035156,29.06999969482422,28.45000076293945,29.0,2688100.0,-0.01751374361894642,1.3396239995393697,-0.7959143953725618,48.29397573714451,50.75183548375947,-0.13904233035727387,-0.01614549052576919,-1.111267695552172,-2.0483894869887003,22.784341653153856,0.6700000762939489,0.10785890418558353,0.004000663757320666,-0.5980802585313825,0.6060815860460238,-0.2970397973870327,0.305041124901674,-0.6584005355834925,24.576342417482646,-25.50228634631809,0.3010404611443521,7,0.09999942779541371,-9.536743128535363e-07,-1.2925009727477992,-4.875000953674313,1.5499992370605504,2,0.046137702434952965,-2.049178277509568,29.1200008392334,2.1199951171875,28.559999465942386,1.484848134554861,28.53000068664551,0.046137702434952965
3064,2020-07-09,29.0,29.899999618530273,29.0,29.26000022888184,4159100.0,0.013631575719272648,-5.923067894215603,0.6666682968817277,49.22681159883372,51.130224114031165,-0.4860997961449982,-0.3865859712605655,-1.471290309146724,-2.4610681661767515,22.980382589203252,1.2899990081787145,0.00603074433021078,0.36900005340576314,-0.2556483747149336,0.9936484815264599,0.05667583934541298,0.6813242674661133,-1.0174319267272942,42.307697010229994,-3.1493296480492106,0.31232421406034866,7,-0.09000015258789062,-0.23000049591064453,-1.6475005149841309,-4.770000457763672,0.889999389648441,3,0.028620687024346614,1.3396239995393697,28.61000061035156,-2.049178277509568,29.1200008392334,2.1199951171875,28.559999465942386,0.028620687024346614
3065,2020-07-10,29.20000076293945,29.209999084472656,28.76000022888184,29.03000068664551,1842600.0,0.006896578032394851,3.7369118488550317,-0.6538458716942014,56.56838119938879,52.20419520022349,-0.6265777943063213,-0.5468936889295755,-1.6248322841874376,-2.6828154686029,22.62551675044334,0.44999885559081676,-0.04933023940614234,0.5260007858276339,-0.13182383893419924,1.183825410589467,0.1970884734467191,0.8549130982085487,-1.1407354278564412,55.128263126169706,10.861125926341877,0.328912312380916,7,-0.2900009155273402,-0.4300012588500941,-1.6675009727477992,-3.380001068115231,0.5499992370605504,4,0.014725972143565969,-5.923067894215603,29.0,1.3396239995393697,28.61000061035156,-2.049178277509568,29.1200008392334,0.014725972143565969
3066,2020-07-13,28.920000076293945,29.420000076293945,28.8799991607666,29.31999969482422,1981800.0,-0.009589064360603694,-1.2499970197767614,-2.3529378765610383,46.175633720170055,51.828722717391095,-0.2646729877671703,-0.21490432244505797,-1.2932537939368665,-2.426090936657669,23.138505346992368,0.5400009155273438,-0.0289552194563214,0.20600013732910227,-0.4056557584578968,0.8176560331161014,-0.09982781056439904,0.5118280852226036,-0.7871053698730464,32.41377133108063,-7.502644345255796,0.30582794789349954,7,0.09999942779541016,-0.15000057220458984,-1.3600001335144043,-3.0550003051757812,0.1800003051757848,0,0.029045648353108078,3.7369118488550317,29.20000076293945,-5.923067894215603,29.0,1.3396239995393697,28.61000061035156,0.029045648353108078
3067,2020-07-14,29.34000015258789,29.3799991607666,28.75,28.809999465942386,1370300.0,0.014522824176554039,1.0655754107843598,-1.325002980235072,54.089699670818995,52.45148454409916,-0.582936842578551,-0.6061240283491927,-1.637678987866721,-2.8743463904694195,23.598893903554927,0.6299991607666016,0.02223503687016759,0.5880002021789537,-0.08040310917918703,1.2564035135370943,0.2537985464998833,0.922201857858024,-1.1364212496826163,61.37931669510163,21.258814326869498,0.33420165567907056,7,-0.23000049591064453,-0.5700006484985352,-1.6250004768371582,-3.0850000381469727,0.0,1,0.00783911182822683,-1.2499970197767614,28.920000076293945,3.7369118488550317,29.20000076293945,-5.923067894215603,29.0,0.00783911182822683
3068,2020-07-15,29.420000076293945,29.60000038146973,29.270000457763672,29.540000915527344,1545000.0,0.002726650418882093,1.7500019868233354,-0.22641638446340745,65.74073965057862,53.66282160874373,-0.5621500071017245,-0.6584512126539828,-1.6434848103339839,-2.985616792139279,23.539933381545936,0.32999992370605824,0.0903559344610727,0.629000091552733,-0.10014997971299877,1.3581501628184647,0.2644250559198653,0.9935751271856006,-1.1485643447636704,58.26089552535863,13.893380883243694,0.36457503563286636,7,-0.3000001907348633,-0.6500005722045898,-1.705000400543213,-3.1649999618530273,-0.22999954223633168,2,0.023453451130804215,1.0655754107843598,29.34000015258789,-1.2499970197767614,28.920000076293945,3.7369118488550317,29.20000076293945,0.023453451130804215
3069,2020-07-16,29.559999465942386,29.65999984741211,29.31999969482422,29.45000076293945,1414800.0,0.004758646814595036,1.1935531505146775,-0.9166494476675471,67.15975563373053,54.8854444036041,-0.6287458317527239,-0.7735276183598607,-1.7138706656463008,-3.1506418509132494,23.498499567565474,0.3400001525878906,0.1524216252613435,0.7279994964599652,-0.07731487574114837,1.5333138686610788,0.32534231035940664,1.1306566825605238,-1.22342117893211,89.01094524860551,39.32453226426843,0.40265718610055695,7,-0.43999958038330433,-0.7899999618530309,-1.6925001144409215,-3.3049993515014684,-0.6299991607666051,3,0.020297712865692485,1.7500019868233354,29.420000076293945,1.0655754107843598,29.34000015258789,-1.2499970197767614,28.920000076293945,0.020297712865692485
3070,2020-07-17,29.78000068664551,29.79999923706055,29.420000076293945,29.56999969482422,1973600.0,0.007442531281389275,2.040016479617859,1.9091224358862298,72.8070243928557,57.457873258059564,-0.7295027921339496,-0.9874494953489048,-1.875096052521986,-3.3911307481566233,23.503930103874637,0.3799991607666051,0.22467782409937698,0.9120006561279332,0.005727212750279875,1.8182740995055866,0.45886393443910833,1.3651373778167581,-1.3808855463744365,98.09537476703083,41.66037049467696,0.45313672168882635,7,-0.6050004959106481,-1.010001182556156,-1.822501182556156,-3.5250005722045934,-0.620000839233402,4,0.003693710559659502,1.1935531505146775,29.559999465942386,1.7500019868233354,29.420000076293945,1.0655754107843598,29.34000015258789,0.003693710559659502
3071,2020-07-20,29.770000457763672,29.95000076293945,29.690000534057614,29.78000068664551,2022400.0,-0.0003358035141457494,-2.058824849375496,-0.04761991262569617,71.94030173665394,59.11136926001942,-0.5920770603139971,-0.942275861623294,-1.7936187531936696,-3.3988505748121796,23.234146554463152,0.26000022888183594,0.2567347371933195,0.8490003585815415,-0.13869075108544493,1.836691468248528,0.35515480374804653,1.3428459134150366,-1.310849938362228,84.99998410543841,23.317239542137983,0.49384555483349335,7,-0.5699996948242223,-0.9750003814697266,-1.6900005340576172,-3.505000114440918,-0.47000122070312145,0,-0.0006718326320500623,2.040016479617859,29.78000068664551,1.1935531505146775,29.559999465942386,1.7500019868233354,29.420000076293945,-0.0006718326320500623
3072,2020-07-21,29.8799991607666,30.0,29.68000030517578,30.0,2326600.0,0.0036949513373032428,4.333290948104586,11.99980926949793,72.0237987111775,61.7480162571342,-0.651438507357188,-1.0518605772335086,-1.828743715677433,-3.5182856945449927,23.147931158258935,0.31999969482421875,0.30345257723268304,0.9244991302490249,-0.1473706840632758,1.9963689445613255,0.38856422309287453,1.4604340374051752,-1.331397626752878,83.56151856400074,19.03852060115456,0.5359349071561496,7,-0.5049991607666016,-1.0549993515014648,-1.8724994659423828,-3.6149988174438477,-0.07999992370605113,1,-0.026104377550352664,-2.058824849375496,29.770000457763672,2.040016479617859,29.78000068664551,1.1935531505146775,29.559999465942386,-0.026104377550352664
3073,2020-07-22,30.29999923706055,30.3700008392334,29.84000015258789,30.03000068664551,1884900.0,0.014056227847737857,1.5853581380635826,-2.2499721846936342,73.2193597503819,64.41385494063955,-0.9012812105992403,-1.4459729459104942,-2.186466257905437,-3.939627524695279,22.855375648852583,0.5300006866455078,0.3937877274908743,1.2809992790222218,0.05164076232898651,2.510357795715457,0.6663200206756059,1.8956785373688376,-1.635285825767923,93.33318801169146,30.495607983271725,0.614679258346617,7,-0.7399988174438512,-1.1549987792968786,-2.2924995422363317,-4.0349988937377965,-0.3699989318847692,2,-0.03168313889917418,4.333290948104586,29.8799991607666,-2.058824849375496,29.770000457763672,2.040016479617859,29.78000068664551,-0.03168313889917418
3074,2020-07-23,30.270000457763672,30.420000076293945,30.15999984741211,30.29999923706055,1435700.0,-0.000990058747598499,-1.0800018310546875,-0.11110718650438949,75.58823479913079,66.52717200727756,-0.7511826159439892,-1.3372571143008827,-2.0822936070437343,-3.9172260960122998,23.75788686155282,0.26000022888183594,0.41814367034778144,1.1575004577636712,-0.15525292792329282,2.470253843450635,0.5011237649201874,1.813877150607155,-1.4347583036769684,85.00003814697266,21.49628466580353,0.656376692843482,7,-0.6850004196166992,-1.1000003814697266,-2.2325010299682617,-3.9750003814697266,-0.20000076293945312,3,-0.035678886930081255,1.5853581380635826,30.29999923706055,4.333290948104586,29.8799991607666,-2.058824849375496,29.770000457763672,-0.035678886930081255
3075,2020-07-24,30.34000015258789,30.3700008392334,30.04999923706055,30.15999984741211,999400.0,0.0023125105307444382,1.6666613685130436,-6.000254323498781,75.87209898694285,69.82677925914119,-0.717969738271016,-1.3222576377082476,-2.070296274136034,-3.9831565350143876,24.721012594868462,0.320001602172848,0.5285554369831189,1.1305001258850105,-0.24574163857480968,2.5067418903448306,0.4423792436551004,1.8186210081149206,-1.3145870478363193,89.18919615540256,25.179962324141158,0.6881208822299096,7,-0.755000114440918,-1.1700000762939453,-2.3025007247924805,-3.9800004959106445,-0.5100002288818395,4,-0.04647329730787231,-1.0800018310546875,30.270000457763672,1.5853581380635826,30.29999923706055,4.333290948104586,29.8799991607666,-0.04647329730787231
3076,2020-07-27,30.959999084472656,30.96999931335449,30.489999771118164,30.540000915527344,1742900.0,0.02043503390793111,1.181822910796513,2.333319204848896,76.2857035422752,72.29300191152522,-1.137816895244999,-1.8197575406966635,-2.597791263988114,-4.598952427855494,26.114703071869815,0.629999160766598,0.6321727673616238,1.6134990692138658,0.11216969514102715,3.1148284432867044,0.8628343821774465,2.364163756250285,-1.7672355431359996,99.22478786274796,34.73700220912217,0.7506646870364194,7,-0.8399991989135742,-1.5149993896484375,-2.922499656677246,-4.204999923706055,-1.0099983215332067,0,-0.05813951196023448,1.6666613685130436,30.34000015258789,-1.0800018310546875,30.270000457763672,1.5853581380635826,30.29999923706055,-0.05813951196023448
3077,2020-07-28,30.88999938964844,31.10000038146973,30.71999931335449,31.0,2406400.0,-0.002260972121905569,1.4516089337353,-0.2619073569482204,87.2549117383066,74.68346547682832,-0.9217608198909275,-1.6293081599543768,-2.4319370926770354,-4.512819356890223,27.832070047063194,0.3800010681152415,0.6952155340676249,1.4139993667602582,-0.1526446075302026,2.980643341050719,0.6306773796150296,2.1973213539054868,-1.4484228402292878,83.33325764490932,13.227005365358295,0.7833219871452297,7,-0.6799993515014684,-1.3799991607666051,-2.772500038146976,-3.715000152587894,-0.4899997711181676,1,-0.05147297455501787,1.181822910796513,30.959999084472656,1.6666613685130436,30.34000015258789,-1.0800018310546875,30.270000457763672,-0.05147297455501787
3078,2020-07-29,31.26000022888184,31.46999931335449,30.959999084472656,31.18000030517578,2810100.0,0.011978013808488175,1.040008697542959,-0.7272679983354698,87.17106852340426,76.90694468679207,-1.121217594581907,-1.869931288912138,-2.7210847246928047,-4.858463635504112,29.7506745799067,0.5799999237060476,0.8475685080279902,1.6410001754760764,-0.03069439909596028,3.312694750048113,0.805152888190058,2.4768474627620947,-1.553075866334595,85.21133287395827,11.110030988011971,0.8358472872860183,7,-0.8150005340576207,-1.5650005340576207,-3.055000782012943,-3.8950004577636754,-1.460000991821289,2,-0.04670508576875698,1.4516089337353,30.88999938964844,1.181822910796513,30.959999084472656,1.6666613685130436,30.34000015258789,-0.04670508576875698
3079,2020-07-30,30.770000457763672,31.0,29.989999771118164,30.920000076293945,3639100.0,-0.0156749765684725,5.516141734705807,-1.8749970197648358,73.57358303386603,76.99211786912656,-0.4934171801215719,-1.280173271815105,-2.162640435389747,-4.311900997284582,30.696537124574785,1.2700004577636754,0.9337429590143174,1.0460003852844224,-0.6384719800054413,2.730472750574286,0.20376420263949058,1.8882365679293542,0.6999988555908168,52.70276539862323,-22.815406873494936,0.8422361826449325,7,-0.19500064849853516,-1.0750007629394531,-2.4200005531311035,-3.3450002670288086,-1.2299995422363281,3,-0.027299322069913923,1.040008697542959,31.26000022888184,1.4516089337353,30.88999938964844,1.181822910796513,30.959999084472656,-0.027299322069913923
3080,2020-07-31,30.59000015258789,31.25,30.420000076293945,31.190000534057614,3826100.0,-0.00584986358459294,1.305557542378943,4.000012715689866,75.85141329913083,77.42668582051289,-0.2083450589357696,-0.9886168955656913,-1.930027915875506,-4.088583987398479,31.67773005615392,0.8299999237060547,0.9745524654681255,0.7630001068115249,-0.8650446148787978,2.3910448285018475,-0.05102225403363647,1.5770224676566862,0.879999160766598,40.54057885471421,-38.75988822342596,0.8140223608451616,7,-0.015000343322753906,-0.8950004577636719,-2.205000400543213,-3.1649999618530273,-1.7299995422363317,4,-0.016999034167042293,5.516141734705807,30.770000457763672,1.040008697542959,31.26000022888184,1.4516089337353,30.88999938964844,-0.016999034167042293
3081,2020-08-03,29.920000076293945,30.21999931335449,29.670000076293945,30.01000022888184,6314700.0,-0.021902584928142455,1.1568668516676428,0.15000015894562516,58.33333790074213,75.9055235082423,0.5421868050710756,-0.2229348639108082,-1.1880035744173085,-3.3669077780109475,32.46779323194538,0.9200000762939453,0.9862296644588859,0.02499999999999858,-1.4899010131658308,1.539901013165828,-0.7324505065829143,0.7824505065829115,1.520399246215817,13.888894775769907,-64.88274921349995,0.7574505065829146,8,0.6499996185302734,-0.22500038146972656,-1.5325002670288086,-2.494999885559082,-0.39999961853027344,0,-0.003008026482566817,1.305557542378943,30.59000015258789,5.516141734705807,30.770000457763672,1.040008697542959,31.26000022888184,-0.003008026482566817
3082,2020-08-04,29.95000076293945,30.1299991607666,29.78000068664551,29.809999465942386,2748500.0,0.0010026967436165268,-2.5000047683989557,-1.5555673292924463,57.72596114011671,74.18403477376839,0.5846413752883848,-0.19770208670602685,-1.153173041018686,-3.320263179356818,32.4312290050872,0.3499984741210902,0.9606201561694263,0.013500690460201525,-1.4568269059009893,1.4838282868213923,-0.7216631077203957,0.7486644886407987,1.4195825897216814,15.555600295850924,-63.091950923612316,0.7351637981805955,8,0.6199989318847692,-0.2550010681152308,-1.4600009918212855,-2.5250005722045863,-1.4200000762939382,1,0.0,1.1568668516676428,29.920000076293945,1.305557542378943,30.59000015258789,5.516141734705807,30.770000457763672,0.0
3083,2020-08-05,29.93000030517578,30.01000022888184,29.85000038146973,29.96999931335449,2765500.0,-0.0006677948999727068,1.6666454740521348,-0.2857045544338524,55.58913744610004,71.96191284565384,0.6108784511553509,-0.07772511623127087,-1.0598223838667167,-3.230619843982968,32.602731643670026,0.15999984741210938,0.9430622883690809,-0.07249975204467773,-1.404073562255288,1.2590740581659325,-0.7382866571499846,0.5932871530606292,1.3715997164306621,16.45571148332579,-58.36601125432125,0.6657869051053051,8,0.6399993896484375,-0.1250009536743164,-1.447500228881836,-2.505000114440918,-1.1000003814697301,2,0.015703284616178648,-2.5000047683989557,29.95000076293945,1.1568668516676428,29.920000076293945,1.305557542378943,30.59000015258789,0.015703284616178648
3084,2020-08-06,29.82999992370605,29.979999542236328,29.739999771118164,29.979999542236328,1803300.0,-0.0033411420130335934,2.2000050862759557,3.7500834485722594,50.783687438638836,69.17431156250896,0.717336702781207,0.09238146354899968,-0.9132013526055829,-2.9990582054935224,31.91504063580261,0.23999977111816406,0.9162075077986422,-0.21400012969970916,-1.4632084511958503,1.035208191796432,-0.8386042904477797,0.4106040310483614,1.4063361000878913,10.126573110004303,-59.20031124358486,0.6246041607480707,8,0.7399997711181676,0.06499958038330433,-1.3424997329711879,-2.404999732971188,-1.0200004577636648,3,-0.0010057219819722407,1.6666454740521348,29.93000030517578,-2.5000047683989557,29.95000076293945,1.1568668516676428,29.920000076293945,-0.0010057219819722407
3085,2020-08-07,29.6299991607666,29.989999771118164,29.54999923706055,29.920000076293945,2369100.0,-0.006704685331913374,1.0465126594630874,1.9333443535978587,47.928974382270006,66.02356387806394,0.9007566256948394,0.3438792276183982,-0.6682651359978706,-2.678819880464868,31.492793817819514,0.44000053405761363,0.842608575309125,-0.43550081253051687,-1.6374548181785968,0.7664531931175631,-1.036477815354555,0.16547619029352134,1.543683425127341,11.9402857606473,-53.1153724428663,0.6009770028240398,8,0.880000114440918,0.27500057220458984,-1.1424989700317383,-2.2049989700317383,-0.8299999237060511,4,-0.0030374028953205068,2.2000050862759557,29.82999992370605,1.6666454740521348,29.93000030517578,-2.5000047683989557,29.95000076293945,-0.0030374028953205068
3086,2020-08-10,29.76000022888184,29.82999992370605,29.32999992370605,29.489999771118164,3145500.0,0.004387481329644283,1.4390252979652263,-0.9310331219910148,48.23531061719535,61.68805264238492,0.6511055388407279,0.2951689849627783,-0.7554069442403524,-2.6800602326039815,30.72582988691806,0.5,0.7639484212307437,-0.34749975204467276,-1.4340853136264222,0.7390858095370767,-0.8907925328355475,0.19579302874620197,1.316261356082098,53.75008940705308,-8.594379331132458,0.5432927807908744,8,0.6399993896484304,0.14499950408935192,-1.1200003623962438,-2.335000038146976,-1.3299999237060582,0,-0.03024192243307977,1.0465126594630874,29.6299991607666,2.2000050862759557,29.82999992370605,1.6666454740521348,29.93000030517578,-0.03024192243307977
3087,2020-08-11,29.56999969482422,29.940000534057614,29.479999542236328,29.770000457763672,2590600.0,-0.006384426498532991,-1.4210510465291184,-0.7407423105723352,38.48581884170456,56.278580455529394,0.7087005647211555,0.5304820868335511,-0.5380560105225527,-2.4315117456164757,30.205334416441005,0.4600009918212855,0.6686456609659608,-0.5490002632141113,-1.605845563761072,0.5078450373328494,-1.0774229134875917,-0.020577612940630985,1.3665609572390878,35.29406814841425,-22.175037430144158,0.5284226502734811,8,0.7200002670288086,0.39000034332275035,-0.929999828338623,-2.005000114440918,-1.2600002288818324,1,-0.001690877158490367,1.4390252979652263,29.76000022888184,1.0465126594630874,29.6299991607666,2.2000050862759557,29.82999992370605,-0.001690877158490367
3088,2020-08-12,30.11000061035156,30.28000068664551,29.6299991607666,29.729999542236328,2832800.0,0.01826178292527536,-1.2413774959880157,-1.8999980926586253,47.82609146348411,53.41774805882029,-0.012944023947945027,0.04724713272692682,-1.0341963493561437,-2.8966162071977344,29.612461178131248,0.7100009918212926,0.5284314865131243,-0.04349937438965057,-1.0480212104520277,0.9610224616727265,-0.5457602924208409,0.45876154364153976,0.6980351834431673,82.1052694981061,26.957089647911772,0.5022609180311892,8,0.1799993515014684,-0.15000057220458984,-1.4500007629394496,-2.545001029968258,-2.0600013732910085,2,-0.052474257445310646,-1.4210510465291184,29.56999969482422,1.4390252979652263,29.76000022888184,1.0465126594630874,29.6299991607666,-0.052474257445310646
3089,2020-08-13,30.15999984741211,30.540000915527344,30.09000015258789,30.15999984741211,2916600.0,0.0016605525090345186,-5.428610354223434,0.0,47.54098189792464,50.27214456979737,-0.17720665443330574,0.046908179688813334,-1.0520672468738361,-2.8650793754510424,29.05205001571772,0.4500007629394531,0.3566034156064468,-0.02350015640258718,-0.9884494515374733,0.941449138732299,-0.5059748039700303,0.4589744911648559,0.5297930767755226,68.59497879061594,17.01941041966765,0.4824746475674432,8,-0.22499942779541016,-0.05000019073486328,-1.5,-2.5950002670288086,-2.289999008178711,3,-0.04409814092953912,-1.2413774959880157,30.11000061035156,-1.4210510465291184,29.56999969482422,1.4390252979652263,29.76000022888184,-0.04409814092953912
3090,2020-08-14,29.88999938964844,30.170000076293945,29.76000022888184,30.170000076293945,3783200.0,-0.008952269865042273,1.9285631569266986,-100.0,33.836887949493985,47.550316797436466,-0.01893469415042759,0.34316631257864216,-0.7508015902541452,-2.525621779070395,28.11784839811924,0.4099998474121058,0.13755776758243599,-0.2990005493164034,-1.25548312419145,0.6574820255586431,-0.7772418367539267,0.17924073812111985,0.6910100945006654,46.280909662683754,0.70238220153405,0.47824128743752375,8,0.045001029968258166,0.22000026702880504,-1.0499997138977086,-2.164999961853031,-2.039999008178711,4,-0.03613248396652968,-5.428610354223434,30.15999984741211,-1.2413774959880157,30.11000061035156,-1.4210510465291184,29.56999969482422,-0.03613248396652968
3091,2020-08-17,29.75,30.149999618530273,29.729999542236328,29.899999618530273,1970500.0,-0.004683820425132712,-3.4210410078803393,0.5357116095939469,33.13612806529666,44.81811312245646,0.10550969400522803,0.5076162398355208,-0.5892234396715743,-2.333997742663982,26.964482149407555,0.4200000762939453,-0.020070508825732247,-0.43799991607665945,-1.3963669737036426,0.5203671415503237,-0.9171834448901492,0.041183612736830355,0.7900009155273438,25.471708298395313,-14.697787795502876,0.47918352881349124,8,0.18500041961669922,0.3599996566772461,-0.9100003242492676,-2.02500057220459,-2.5599994659423864,0,-0.031932798754267244,1.9285631569266986,29.88999938964844,-5.428610354223434,30.15999984741211,-1.2413774959880157,30.11000061035156,-0.031932798754267244
3092,2020-08-18,29.10000038146973,29.26000022888184,28.35000038146973,28.739999771118164,22699100.0,-0.02184872667328641,1.6764689382804419,-2.4000101725519354,20.491834888394152,40.918412838266924,0.6953840045443052,1.1554232857920113,0.08362866160506144,-1.6322760032243977,25.915859479835625,1.3999996185302699,-0.19906477952006085,-1.048999595642087,-2.117316407383555,0.019317216099381085,-1.583158001512821,-0.514841189771353,1.3432004547119085,34.24656699103203,-0.21612699414884418,0.5341584058707333,8,0.34500026702880504,0.8099994659423793,-0.20500087738037465,-1.37500095367432,-1.8400001525878906,1,-0.023024057302782452,-3.4210410078803393,29.75,1.9285631569266986,29.88999938964844,-5.428610354223434,30.15999984741211,-0.023024057302782452
3093,2020-08-19,29.34000015258789,29.63999938964844,29.149999618530273,29.15999984741211,13832900.0,0.008247414706942235,-3.89997901924511,0.49999999999999506,29.032276107715248,38.50158935705319,0.4055380962228696,0.8851998477187735,-0.12703483536048665,-1.8120864142907323,24.24566107123745,0.5399990081787109,-0.26379890477594614,-0.7609998703002923,-1.8855375648921253,0.3635378242915408,-1.323268717596207,-0.1987310230043775,0.8938806381225568,45.205457976939286,12.510927887432487,0.5622688472959165,8,0.10500049591064453,0.5699996948242188,-0.40000057220458984,-1.6150007247924805,-1.460000991821289,2,-0.035105681025521585,1.6764689382804419,29.10000038146973,-3.4210410078803393,29.75,1.9285631569266986,29.88999938964844,-0.035105681025521585
3094,2020-08-20,29.190000534057614,29.43000030517578,29.01000022888184,29.149999618530273,8387400.0,-0.005112461409344848,-1.6250029802351171,0.22222693171701496,29.289964702795203,36.430588281555984,0.5087021261255238,1.0014867749822507,0.045682450026074406,-1.6085455057546376,22.49681651552247,0.42000007629394176,-0.33629417640388937,-0.8569994926452686,-2.0490625257765522,0.33506354048601494,-1.4530310092109104,-0.26096797607962685,0.8554922157287628,46.15386227682939,13.85481544810785,0.5960315165656409,8,0.2550001144409215,0.7199993133544957,-0.24500083923339488,-1.4650011062622035,-1.350000381469723,3,-0.03905451442753349,-3.89997901924511,29.34000015258789,1.6764689382804419,29.10000038146973,-3.4210410078803393,29.75,-0.03905451442753349
3095,2020-08-21,28.93000030517578,29.20000076293945,28.85000038146973,29.20000076293945,5055700.0,-0.00890716766443611,1.592591022761004,-6.749856952127156,33.333354740141644,34.7748154063278,0.7364063352238119,1.2126082399256113,0.33100557192329205,-1.2878290642601407,20.976677788510834,0.35000038146971946,-0.4095717636329823,-1.0464997291564941,-2.3289523244998627,0.2359528661868744,-1.6877260268281802,-0.4052734314848081,0.9459432077789316,32.22223164123167,-2.306203759647204,0.6412262976716848,8,0.5150003433227539,0.9799995422363281,0.0149993896484375,-1.205000877380371,-1.8199996948242223,4,-0.03664014707088481,-1.6250029802351171,29.190000534057614,-3.89997901924511,29.34000015258789,1.6764689382804419,29.10000038146973,-0.03664014707088481
3096,2020-08-24,29.15999984741211,29.190000534057614,28.81999969482422,28.989999771118164,4020200.0,0.0079502087732497,2.2173783243633913,-0.6296288447138358,37.53942553342555,34.6696605942968,0.4608048335825501,0.886283217551302,0.1366159611815192,-1.4454185843175011,18.809454551474847,0.3700008392333949,-0.455285389425633,-0.726500225067138,-1.9704036265147593,0.5174031763804834,-1.3484519257909469,-0.10454852434332906,0.5633493523941056,62.79070455146935,24.79398680649868,0.6219517007238098,8,0.2850008010864258,0.75,-0.1875,-1.255000114440918,-1.5599994659423793,0,-0.04492453610416047,1.592591022761004,28.93000030517578,-1.6250029802351171,29.190000534057614,-3.89997901924511,29.34000015258789,-0.04492453610416047
3097,2020-08-25,29.29999923706055,29.31999969482422,29.07999992370605,29.170000076293945,1875200.0,0.004801076487689571,1.8235254518731696,0.7647006024975245,40.42551834648578,33.847374692408096,0.3112046644755182,0.6546201249662431,0.019758093622801454,-1.5146521832457474,16.33491850919266,0.23999977111816762,-0.4737839029444615,-0.5070008277893017,-1.6822026486432655,0.6682009930646622,-1.0946017382162836,0.08060008263768026,0.28601508091201566,58.53655132630578,17.079120187351855,0.5876009104269816,8,0.14500141143798473,0.610000610351559,-0.3024988174438512,-1.3699989318847692,-1.289999008178711,1,-0.07201360948617608,2.2173783243633913,29.15999984741211,1.592591022761004,28.93000030517578,-1.6250029802351171,29.190000534057614,-0.07201360948617608
3098,2020-08-26,29.79999923706055,30.059999465942386,29.59000015258789,29.90999984741211,7864100.0,0.017064846860731953,1.2926804305957218,-0.8461640036972954,49.593486689654874,34.07543078037812,-0.265291707559701,0.0417740562142761,-0.45274747059724163,-1.9393024377826436,13.174228209390135,0.7600002288818359,-0.4926957515890784,0.06599922180176065,-0.8901422738781051,1.0221407174816264,-0.4120715260381722,0.5440699696416935,-1.4499988555908203,79.03223573602911,32.22319869243968,0.4780707478399324,8,-0.5399990081787145,0.11000061035155895,-0.6999993324279821,-1.8449993133544957,-1.7099990844726598,2,-0.08523486822844817,1.8235254518731696,29.29999923706055,2.2173783243633913,29.15999984741211,1.592591022761004,28.93000030517578,-0.08523486822844817
3099,2020-08-27,29.93000030517578,30.229999542236328,29.809999465942386,29.920000076293945,4615200.0,0.004362452061863031,-2.6521515586258047,-0.09091066722153159,54.143661254961344,36.331738925430045,-0.4820409674851618,-0.1627274932110616,-0.5564004078652189,-2.0050469071767125,11.912909836505476,0.4300003051757777,-0.45595630326565484,0.2380002975463853,-0.5920054529503957,1.0680060480431663,-0.17700257770200523,0.6530031727947758,-1.5457999420165969,78.72345606198749,26.367604677626005,0.4150028752483906,8,-0.6400003433227539,-0.020000457763671875,-0.5774998664855957,-1.7899999618530273,-2.260000228881836,3,-0.06849318822274364,1.2926804305957218,29.79999923706055,1.8235254518731696,29.29999923706055,2.2173783243633913,29.15999984741211,-0.06849318822274364
3100,2020-08-28,30.06999969482422,30.09000015258789,29.68000030517578,30.0,2795100.0,0.004677560582056817,6.454501317797198,6.999809269502194,54.26996608281463,38.679943149598714,-0.6636076029724265,-0.36225444000339024,-0.6781977450596237,-2.1003998942424005,10.257724150666869,0.4099998474121094,-0.4922997573311889,0.4039997100830064,-0.3351719204665784,1.1431713406325912,0.034413894808213996,0.7735855253577988,-1.6119673645019503,88.65249186333102,34.966340113335605,0.36958581527479306,8,-0.7799997329711914,-0.15999984741210938,-0.6924996376037598,-1.9049997329711914,-2.0399990081787074,4,-0.07416027817985527,-2.6521515586258047,29.93000030517578,1.2926804305957218,29.79999923706055,1.8235254518731696,29.29999923706055,-0.07416027817985527
3101,2020-08-31,29.82999992370605,30.18000030517578,29.82999992370605,30.10000038146973,2524000.0,-0.007981369256863546,-1.5925910227609466,-3.8571662125341613,53.53261334346436,42.35114075571762,-0.4593745968259775,-0.1363328226954046,-0.4111261682228893,-1.8278730646930228,9.800634611227926,0.3500003814697301,-0.5417274168387962,0.16849994659423473,-0.5652366696083106,0.9022365627967801,-0.19836836150703618,0.5353682546955056,-1.3010889049072212,65.21741293779864,8.824546078942866,0.3668683081012722,8,-0.3050003051757777,0.07999992370605824,-0.45249986648559215,-1.6649999618530238,-1.229999542236321,0,-0.09118334965843877,6.454501317797198,30.06999969482422,-2.6521515586258047,29.93000030517578,1.2926804305957218,29.79999923706055,-0.09118334965843877
3102,2020-09-01,29.95000076293945,30.03000068664551,29.790000915527344,29.920000076293945,4106800.0,0.0040228239872717175,1.526306279174766,-0.11111346585850128,47.54601334676669,44.40822267116778,-0.4985510389308345,-0.2701862515375417,-0.5175768683715276,-1.9183106125282983,9.296184742984611,0.23999977111816762,-0.5161700240396812,0.28850078582763317,-0.4452358303749122,1.0222374020301785,-0.07836752227363775,0.6553690939289041,-1.353046203203121,56.25014901175349,2.9812684980074664,0.3668683081012722,9,-0.42500114440917613,-0.0400009155273402,-0.16750097274779918,-1.5100011825561488,-1.25,1,-0.07846411758284966,-1.5925910227609466,29.82999992370605,6.454501317797198,30.06999969482422,-2.6521515586258047,29.93000030517578,-0.07846411758284966
3103,2020-09-02,30.399999618530273,30.479999542236328,29.96999931335449,30.0,4358400.0,0.01502500314282651,-1.2173875185032963,13.333015449171901,53.278687243113616,47.07363628675872,-0.8743206747946175,-0.7200878282796239,-0.9433591218882214,-2.327366723168698,8.991373595443264,0.5299987792968786,-0.464184190798818,0.7149996757507324,-0.08229827169687454,1.5122976231983394,0.31635070202692717,1.1136486494745377,-1.7377232594939436,90.0,37.07235962318877,0.398648973723804,9,-0.75,-0.48999977111816406,-0.5399994850158691,-1.8949995040893555,-1.1499996185302734,2,-0.07861840196180836,1.526306279174766,29.95000076293945,-1.5925910227609466,29.82999992370605,6.454501317797198,30.06999969482422,-0.07861840196180836
3104,2020-09-03,29.79999923706055,30.559999465942386,29.59000015258789,30.459999084472656,3799800.0,-0.019736854901274192,1.2558107556643674,-1.6500011920940234,48.87217793516732,48.80017219731712,-0.19969213287543397,-0.12906762763166668,-0.30530497659728795,-1.7080188009446786,8.636129332570485,0.9699993133544957,-0.3088613603533261,0.11649932861328338,-0.6797621891156957,0.9127608463422625,-0.2816314302512062,0.514630087477773,-1.0286594870322219,21.649405477044247,-30.792198807152623,0.39813075886449006,9,-0.10999965667724965,9.536743128535363e-07,0.2700004577636683,-0.9349994659423864,0.0,3,-0.05738252108228348,-1.2173875185032963,30.399999618530273,1.526306279174766,29.95000076293945,-1.5925910227609466,29.82999992370605,-0.05738252108228348
3105,2020-09-04,29.540000915527344,29.989999771118164,29.04999923706055,29.84000015258789,3141500.0,-0.008724776113747779,2.1333430820289037,0.4545444036644246,47.445264620465174,49.90082098476597,0.17425967579571733,0.13053515004088467,-0.00948950827964623,-1.419609755579522,8.619342460482727,0.9400005340576136,-0.21551801864797682,-0.1389990806579604,-0.9375475755351701,0.6595494142192493,-0.5382733280965653,0.26027516678064444,-0.62556838822589,32.45043736381699,-22.435936917070897,0.39927424743860396,9,0.26499843597412465,0.25999927520751953,0.594998836517334,-0.5050010681152344,0.2899990081787074,4,-0.06330402103171417,1.2558107556643674,29.79999923706055,-1.2173875185032963,30.399999618530273,1.526306279174766,29.95000076293945,-0.06330402103171417
3106,2020-09-08,28.86000061035156,29.45000076293945,28.6299991607666,29.36000061035156,3700700.0,-0.02301964401153256,1.4117683357829558,1.6666709052299633,47.10145027691117,50.64259119925768,0.9020947784127848,0.7796243608099829,0.7049675883365261,-0.7143854384680672,9.151064647842162,0.9100017547607422,-0.12426973526247309,-0.7739994049072294,-1.6509171600757995,0.10291835026134066,-1.2124582824915144,-0.33554052732294437,1.6999988555908274,11.91717166925571,-43.69713666342663,0.43845887758428564,9,0.7349987030029332,0.5949993133544993,1.2749991416931188,0.24499893188476918,0.8099994659423864,1,-0.02875952550771399,2.1333430820289037,29.540000915527344,1.2558107556643674,29.79999923706055,-1.2173875185032963,30.399999618530273,-0.02875952550771399
3107,2020-09-09,29.520000457763672,29.690000534057614,28.93000030517578,29.03000068664551,4140500.0,0.02286901709819733,-1.2028975091151741,-0.979999542236321,51.973688613457185,50.90705807968016,0.30908784303489156,0.12193848579066469,0.08522518142376612,-1.3345290121578657,9.415144317252292,0.8299999237060547,-0.01622331831382695,-0.11149959564209055,-0.989470032888665,0.7664708416044839,-0.5504848142653778,0.32748562298119666,1.0013990020751997,46.11404954757294,-10.370073025303547,0.4389852186232877,9,0.07499885559082031,-0.06500053405761363,0.6124992370605469,-0.41500091552734375,-0.07999992370605824,2,-0.0311653137543223,1.4117683357829558,28.86000061035156,2.1333430820289037,29.540000915527344,1.2558107556643674,29.79999923706055,-0.0311653137543223
3108,2020-09-10,28.53000068664551,29.07999992370605,28.51000022888184,28.979999542236328,9679500.0,-0.03353657709235547,-1.3265304533653088,-0.9183654403836491,43.88888771151276,49.76763879707477,1.2292633996357338,1.0408651423337183,1.1015847260123728,-0.30794942299371186,9.38429249633636,1.0100002288818324,0.04450725193770211,-1.0224993705749483,-1.9980931714286783,-0.0469055697212184,-1.5102962710018133,-0.5347024701480834,1.9535707672119145,0.9756324491295975,-54.46822132898105,0.48779690042686563,9,1.0049991607666016,0.9249992370605469,1.6024990081787074,0.5749988555908168,1.2299995422363281,3,0.005958642558796523,-1.2028975091151741,29.520000457763672,1.4117683357829558,28.86000061035156,2.1333430820289037,29.540000915527344,0.005958642558796523
3109,2020-09-11,28.82999992370605,28.989999771118164,28.46999931335449,28.60000038146973,5990700.0,0.01051522011357564,-1.122443577706658,-0.5111113936819858,49.080878292501176,49.19107348703994,0.845760718045284,0.6704933211794888,0.823270507740073,-0.5633451371149398,9.014079573937172,0.5200004577636754,0.09513624976086987,-0.6560001373291051,-1.6385292008604004,0.3265289262021902,-1.1472646690947528,-0.16473560556345745,1.574628681152351,23.684243548269652,-33.26369242000261,0.4912645317656484,9,0.6849994659423864,0.6250000000000071,1.3574995994567907,0.32999992370605824,0.37000083923339844,4,0.014568160853465573,-1.3265304533653088,28.53000068664551,-1.2028975091151741,29.520000457763672,1.4117683357829558,28.86000061035156,0.014568160853465573
3110,2020-09-14,28.809999465942386,29.07999992370605,28.739999771118164,28.989999771118164,3960300.0,-0.0006937376974190945,-1.1250029802350587,-0.7826115801171036,46.65391453396672,48.42677361931798,0.7467644535328297,0.6381527640058806,0.869683964614552,-0.5126154173960664,9.151760101692098,0.3400001525878871,0.07013492563097401,-0.6220005989074657,-1.629437922911503,0.38543672509657156,-1.1257192609094844,-0.11828193690544708,1.4785513814257811,27.868837081322344,-27.16933063460959,0.503718662002018,9,0.7049999237060511,0.6450004577636719,1.4225001335144007,0.36000061035155895,0.42000007629394176,0,0.03436306107150355,-1.122443577706658,28.82999992370605,-1.3265304533653088,28.53000068664551,-1.2028975091151741,29.520000457763672,0.03436306107150355
3111,2020-09-15,28.79999923706055,29.1200008392334,28.75,28.93000030517578,3510700.0,-0.00034710965176021347,-2.2174050055562007,0.7222269317170292,45.09803774905866,48.15477633068375,0.6652525466712476,0.6043157051475134,0.9055584696178194,-0.4657242494380682,9.324514650345646,0.37000083923339844,0.009514260764635907,-0.5845007896423304,-1.618053001917982,0.4490514226333211,-1.1012768957801562,-0.06772468350450467,1.3794385182667952,27.04914700953106,-26.408581260905457,0.5167761061378251,9,0.7150001525878871,0.6550006866455078,1.407500267028805,0.3700008392333949,0.36000061035155895,1,0.03576391367816667,-1.1250029802350587,28.809999465942386,-1.122443577706658,28.82999992370605,-1.3265304533653088,28.53000068664551,0.03576391367816667
3112,2020-09-16,28.43000030517578,28.989999771118164,28.399999618530273,28.899999618530273,2987600.0,-0.012847185475222012,-1.226412785697063,3.6153496288037608,36.21730737495726,46.25906745644415,0.8906235082286003,0.9713477772591972,1.2796124491444658,-0.06252745136312043,9.045931710717328,0.5900001525878906,-0.07941284784592995,-0.9209997177124016,-2.0337751004256823,0.19177566500087906,-1.477387409069042,-0.3646120263557613,1.6468711436331915,4.1667549696944,-44.153445487814395,0.5563876913566398,9,1.0499992370605469,1.024999618530277,1.7224993705749512,1.044999122619629,1.1199989318847692,2,0.04361589017965706,-2.2174050055562007,28.79999923706055,-1.1250029802350587,28.809999465942386,-1.122443577706658,28.82999992370605,0.04361589017965706
3113,2020-09-17,28.309999465942386,28.54999923706055,28.1200008392334,28.149999618530273,3468100.0,-0.0042209228964218415,-2.9091224358863528,-0.3404257046040292,33.66933708445448,44.56986291747606,0.7632436431596403,1.0648209800310902,1.418798869220712,0.09717636515222594,9.444999622504092,0.429998397827152,-0.15956581266312142,-0.9895005226135218,-2.1958254409162166,0.2168243956891729,-1.5926629817648674,-0.38633806346217625,1.632722236444291,18.999862670898793,-24.42220385229647,0.6031624591513469,9,0.7450008392333949,1.0300006866455043,1.8150005340576136,1.1649999618530238,0.8999996185302699,3,0.039915262784608885,-1.226412785697063,28.43000030517578,-2.2174050055562007,28.79999923706055,-1.1250029802350587,28.809999465942386,0.039915262784608885
3114,2020-09-18,28.04999923706055,28.43000030517578,27.8700008392334,28.43000030517578,5803600.0,-0.009184042168373097,1.9473573257039603,-2.3750089407051678,30.11809796717108,42.64462217822116,0.8369110260461312,1.3017790245483134,1.6827862491334642,0.37581181923292206,9.799007430944814,0.5599994659423828,-0.23881582289151027,-1.1925006866455057,-2.5220495567161976,0.1370481834251862,-1.8572751216808534,-0.527726251610158,1.7104503790107977,14.39987182617216,-22.33831600254758,0.664774435035346,9,0.7300014495849574,1.1650009155273402,2.0750007629394496,1.5050001144409144,0.3900012969970632,4,0.06096260386210561,-2.9091224358863528,28.309999465942386,-1.226412785697063,28.43000030517578,-2.2174050055562007,28.79999923706055,0.06096260386210561
3115,2020-09-21,27.8700008392334,27.940000534057614,27.43000030517578,27.76000022888184,6586500.0,-0.006417055355542822,3.080001831054775,-0.28947447673542476,30.478083713663494,40.79758144897142,0.8438473923677705,1.4738586960895041,1.8583147984840949,0.5802941525250347,10.146304005330434,0.6199989318847692,-0.39546678921260536,-1.3194991111755385,-2.7795995923581778,0.1406013700071007,-2.0495493517668564,-0.5894488705842207,1.6635949236173957,26.035526332124594,-6.806927833658019,0.7300502405913196,9,0.6899995803833008,1.1249990463256836,2.152499198913574,1.6849985122680664,0.7299995422363317,0,0.04772156023166563,1.9473573257039603,28.04999923706055,-2.9091224358863528,28.309999465942386,-1.226412785697063,28.43000030517578,0.04772156023166563
3116,2020-09-22,27.85000038146973,28.21999931335449,27.770000457763672,27.979999542236328,5514300.0,-0.0007176339132187737,-2.1034509974151803,-1.181803995006248,28.658516492569333,38.20700676887277,0.7884239203082792,1.4658395978936447,1.882547482155676,0.6285832771679409,10.285127666394377,0.44999885559081676,-0.5030257593841831,-1.2739995956420849,-2.8524116978600986,0.3044125065759289,-2.06320564675109,-0.48479354453307977,1.389092017306563,26.92309103069021,-2.836236762579027,0.7892060511090062,9,0.42500019073485973,1.144999504089352,2.1724996566772425,1.7049989700317347,-0.12000083923340199,1,0.049551136153118014,3.080001831054775,27.8700008392334,1.9473573257039603,28.04999923706055,-2.9091224358863528,28.309999465942386,0.049551136153118014
3117,2020-09-23,27.190000534057614,28.059999465942386,27.15999984741211,27.93000030517578,2376200.0,-0.023698378397554842,-1.2499958276808432,5.692342679402151,18.713442464964942,35.409735074811906,1.2104471447638936,2.065560980268362,2.5256576295940754,1.322262711434636,10.873463489437443,0.899999618530277,-0.6131484728704599,-1.8284995079040556,-3.624451154828588,-0.032547860979523335,-2.7264753313663235,-0.9305236844417877,1.795818971614608,2.1583237279760272,-19.15557115453499,0.8979758234622665,9,0.9499998092651403,1.6699991226196325,2.832499504089359,2.364998817443851,0.0,2,0.07245308108350046,-2.1034509974151803,27.85000038146973,3.080001831054775,27.8700008392334,1.9473573257039603,28.04999923706055,0.07245308108350046
3118,2020-09-24,27.26000022888184,27.520000457763672,27.0,27.3700008392334,3197200.0,0.0025744646358702994,1.5365885428781436,0.14864951942531532,22.391294522629707,32.44422576704841,1.051979656909431,1.8925459661279938,2.43665437711163,1.2847754988463542,12.240322583545607,0.5200004577636719,-0.6796976054960666,-1.6314998626708963,-3.549824343401877,0.2868246180600842,-2.5906621030363866,-0.6723376223054061,1.433688131468763,18.181830307363413,-2.961995530329716,0.9591622403654894,9,0.8000001907348597,1.519999504089352,2.4175000190734828,2.2949991226196254,-0.36000061035156605,3,0.08400583231662884,-1.2499958276808432,27.190000534057614,-2.1034509974151803,27.85000038146973,3.080001831054775,27.8700008392334,0.08400583231662884
3119,2020-09-25,27.8799991607666,27.95000076293945,27.10000038146973,27.13999938964844,4276600.0,0.022743907801874297,-1.0731772559692039,-6.727233319461969,33.266101819403985,30.95669102098588,0.3163155140060283,1.1711362822938725,1.7999512278564467,0.6973922738426346,13.168470445715991,0.8500003814697195,-0.8180311315327486,-0.9090008735656738,-2.812702424046954,0.9947006769156062,-1.8608516488063138,0.04284990167496616,0.5088252947208929,72.13111934849958,50.25219081404471,0.9518507752406399,9,0.18000125885009766,0.9000005722045898,1.7975010871887207,1.6750001907348633,-0.8399982452392578,4,0.047704446332181405,1.5365885428781436,27.26000022888184,-1.2499958276808432,27.190000534057614,-2.1034509974151803,27.85000038146973,0.047704446332181405
3120,2020-09-28,27.84000015258789,28.26000022888184,27.81999969482422,28.11000061035156,2813500.0,-0.0014346846980899386,-1.8387005475912368,-0.36486559631726645,38.19442788758292,30.18962325859969,0.2282535318503669,1.0914632107366486,1.815344439923976,0.7627606439252759,14.15536006110317,0.44000053405762074,-0.8403404723615111,-0.8374999046325691,-2.685706649484363,1.0107068402192247,-1.761603277058466,0.08660346779332784,-0.8400001525878906,66.66666666666647,41.72956085765719,0.9241033724258977,9,0.1549997329711914,0.9399995803833008,1.8375000953674316,1.7149991989135742,-0.0400009155273402,0,0.021551737722025566,-1.0731772559692039,27.8799991607666,1.5365885428781436,27.26000022888184,-1.2499958276808432,27.190000534057614,0.021551737722025566
3121,2020-09-29,27.11000061035156,27.979999542236328,27.09000015258789,27.979999542236328,4577000.0,-0.02622124778143986,1.0459781202727292,3.2222128032326527,22.551226917365156,28.671169874422787,0.7747942453557037,1.6940962134467306,2.5120705959655503,1.51989034394321,15.337315750940157,0.8899993896484375,-0.9448390893712464,-1.4314994812011754,-3.3224336739441647,0.4594347115418138,-2.37696657757267,-0.4860323848296808,-0.08480060577392123,8.730205584897128,-12.969324959967267,0.9454670963714953,9,0.6649990081787145,1.6699991226196325,2.5674996376037633,2.444998741149906,1.1199989318847692,1,0.0549612592243629,-1.8387005475912368,27.84000015258789,-1.0731772559692039,27.8799991607666,1.5365885428781436,27.26000022888184,0.0549612592243629
3122,2020-09-30,27.60000038146973,27.6200008392334,27.13999938964844,27.13999938964844,6646100.0,0.018074502400825088,-1.0869583245222154,-0.5287374213491746,38.04625497308627,29.157494084270763,0.17285508857886356,1.0740821089250439,1.990259124151276,1.060464836375285,16.648066909363813,0.5100002288818395,-1.031117341998332,-0.8239996910095186,-2.63685873271805,0.9888593506990127,-1.7304292118637825,0.08242982984474523,-0.5501043724060075,47.61906924431179,22.335684283155917,0.906429520854265,9,0.11499977111816051,1.1799993515014613,2.077499866485592,1.9549989700317347,1.1999988555908203,2,0.004710114455428682,1.0459781202727292,27.11000061035156,-1.8387005475912368,27.84000015258789,-1.0731772559692039,27.8799991607666,0.004710114455428682
3123,2020-10-01,28.01000022888184,28.20000076293945,27.3799991607666,27.59000015258789,4908200.0,0.01485506672990411,1.0500010728820806,0.9130416754777768,39.749994039529966,30.227704758977307,-0.31757083003427766,0.5015643744641061,1.5390159924145586,0.6743131574042103,17.04192532360704,0.820001602172848,-1.1068929272508967,-0.2944998741149867,-1.8566772924118702,1.2676775441818968,-1.0755885832634284,0.48658883503345507,-0.935902135421756,78.63248002582263,50.95137434874341,0.7810887091484416,10,-0.3800001144409215,0.7699995040893519,1.6675000190734828,1.5449991226196254,0.6499996185302699,3,-0.029275247701665563,-1.0869583245222154,27.60000038146973,1.0459781202727292,27.11000061035156,-1.8387005475912368,27.84000015258789,-0.029275247701665563
3124,2020-10-02,28.09000015258789,28.190000534057614,27.6200008392334,27.6200008392334,3902600.0,0.002856120066131229,-1.4255341598522666,1.1190457809001682,41.13300388470018,31.411584777981385,-0.4372851149343653,0.3023908019579089,1.4188191415882443,0.6242975421110089,18.081978747158306,0.5699996948242152,-1.1054458666609435,-0.12899999618530344,-1.5248720748454687,1.2668720824748618,-0.8269360355153879,0.568936043144781,-0.9921840164193725,85.47007989670948,55.42453711108693,0.6979360393300826,10,-0.46000003814697266,0.6899995803833008,1.494999885559082,1.4699993133544922,-0.3600006103515625,4,-0.04236384932692794,1.0500010728820806,28.01000022888184,-1.0869583245222154,27.60000038146973,1.0459781202727292,27.11000061035156,-0.04236384932692794
3125,2020-10-05,27.670000076293945,28.38999938964844,27.61000061035156,28.29999923706055,6182900.0,-0.01495194282707224,-1.0800020345103816,-1.3404257046040293,37.36017562986306,32.37843579323624,-0.05435460970823769,0.6061917231951455,1.7906564349818304,1.0748584699856067,18.948625675418505,0.7799987792968821,-1.0932317118747363,-0.4555000305175767,-1.723460886778721,0.8124608257435675,-1.089480458648147,0.1784803976129936,-0.5489402582711591,44.61540493035227,13.604629341844792,0.6339804281305713,10,0.024999618530273438,1.109999656677246,1.929999828338623,2.0249996185302734,0.7099990844726562,0,-0.022768310770853506,-1.4255341598522666,28.09000015258789,1.0500010728820806,28.01000022888184,-1.0869583245222154,27.60000038146973,-0.022768310770853506
3126,2020-10-06,28.03000068664551,28.21999931335449,27.61000061035156,27.65999984741211,5120800.0,0.013010502687348824,-1.595742953959744,-0.58730370177505,45.51569650557264,35.35646401997043,-0.4315155019981951,0.19059317119871722,1.3656957913777248,0.7486207022569324,19.31435324441485,0.6099987030029297,-1.0295011274856307,-0.05399942398070934,-1.2741699588852313,1.1661711109238126,-0.6640846914329721,0.5560858434715534,-0.8581832857577005,71.20010375976562,35.273828649765534,0.6100852674522613,10,-0.3350009918212926,0.74999904632568,1.569999217987057,1.6649990081787074,1.369998931884762,1,-0.008205545627922195,-1.0800020345103816,27.670000076293945,-1.4255341598522666,28.09000015258789,1.0500010728820806,28.01000022888184,-0.008205545627922195
3127,2020-10-07,28.60000038146973,28.68000030517578,28.11000061035156,28.21999931335449,3493700.0,0.020335343591189714,1.1111064016163117,1.0270275843226702,52.9531685320629,38.75222779879634,-0.8721936406807984,-0.4762838984986324,0.7382768190292204,0.21715886351345048,19.817947120788528,0.6499996185302699,-0.9396278702774303,0.5620002746582067,-0.48768297713442266,1.611683526450836,0.03715864876189201,1.0868419005545213,-1.3794557010314925,93.84616513223077,53.4746474705779,0.5248416258963139,10,-0.7150001525878942,0.1799993515014613,1.1174993515014613,1.0949993133544886,0.4499988555908203,2,-0.012937092108331938,-1.595742953959744,28.03000068664551,-1.0800020345103816,27.670000076293945,-1.4255341598522666,28.09000015258789,-0.012937092108331938
3128,2020-10-08,28.70000076293945,28.899999618530273,28.559999465942386,28.68000030517578,2891800.0,0.0034965167879685843,-1.615364300595719,0.05263263564723155,56.842126819913126,41.37178613218625,-0.8341708312086418,-0.5933148480208352,0.5689072542261719,0.14613076367031042,19.759318306449163,0.3400001525878871,-0.8321697234190886,0.6535006523132303,-0.41553247799472004,1.7225337826211806,0.11898408715925513,1.1880172174672055,-1.39188874501696,84.49620082474387,39.15240930351657,0.5345165651539755,10,-0.7050008773803675,0.07999897003174183,1.0174989700317418,0.9949989318847692,0.5999984741211009,3,0.0034842672983559364,1.1111064016163117,28.60000038146973,-1.595742953959744,28.03000068664551,-1.0800020345103816,27.670000076293945,0.0034842672983559364
3129,2020-10-09,29.25,29.29999923706055,28.649999618530273,28.81999969482422,5359300.0,0.01916373597351151,1.452834398571985,21.499523173759304,63.47656213620187,44.180912159810575,-1.306825205664559,-1.170233906933479,-0.029703795308194003,-0.3755553030285199,19.844621083459074,0.649999618530277,-0.5817367228152897,1.182499885559082,0.03503850141550302,2.329961269702661,0.6087691934872907,1.7562305776308733,-1.8145369740288864,97.04146285858728,47.22061977838155,0.5737306920717902,10,-1.0550003051757812,-0.4700002670288086,0.5299997329711914,0.44499969482421875,0.20000076293944957,4,-0.02017094538762021,-1.615364300595719,28.70000076293945,1.1111064016163117,28.60000038146973,-1.595742953959744,28.03000068664551,-0.02017094538762021
3130,2020-10-12,29.79999923706055,30.31999969482422,29.75,30.10000038146973,6856800.0,0.018803392720018852,-1.8500011920939818,-0.6976765848725183,67.2566398568643,49.14818026419937,-1.7316633479575678,-1.7310118834807788,-0.6171232402857889,-0.90126028948821,20.501600949795193,1.0699996948242188,-0.34667272691254425,1.6829991340637243,0.3331130430381535,3.032885225089295,1.0080560885509406,2.357942179576508,-2.1780825899804945,80.81178474402122,26.933973970825676,0.6749430455127852,10,-1.0699996948242223,-1.139999389648441,-0.054999351501468396,-0.10499954223633168,-0.6099987030029368,0,-0.06946307878591762,1.452834398571985,29.25,-1.615364300595719,28.70000076293945,1.1111064016163117,28.60000038146973,-0.06946307878591762
3131,2020-10-13,29.82999992370605,30.020000457763672,29.540000915527344,29.61000061035156,4424200.0,0.0010067344769657538,-1.666673730946366,-0.733328247089715,76.29483222159905,53.39802218070079,-1.492174897291445,-1.7706744058380828,-0.6633676382774318,-0.8936122205805113,21.14875098793173,0.4799995422363281,-0.19672801509813098,1.6614997863769503,0.13487642766876107,3.1881231450851395,0.8981881070228539,2.4248114657310467,-1.8843133108966974,77.82805547020898,16.688967698616125,0.7633116793540947,10,-0.980000495910641,-1.1700000762939418,-0.027500152587887072,-0.13500022888183238,-0.31999969482421164,1,-0.04860880880482765,-1.8500011920939818,29.79999923706055,1.452834398571985,29.25,-1.615364300595719,28.70000076293945,-0.04860880880482765
3132,2020-10-14,29.670000076293945,30.11000061035156,29.540000915527344,29.940000534057614,5586100.0,-0.005363722689283423,-1.150947198710184,-1.2272786384956014,73.58122660137133,57.15704802090538,-1.126086576450632,-1.5947788743567486,-0.5227727843261292,-0.700982603926235,21.395669331409316,0.5699996948242152,-0.07603269912780064,1.439499950408937,-0.22622192150618758,3.1052218223240615,0.6066390144513747,2.2723608863664992,-1.439395893642807,63.068208295448194,-3.3599087745908705,0.8328609359575619,10,-0.7049999237060547,-1.010000228881836,-0.14500045776367188,0.024999618530273438,0.09000015258789418,2,-0.009100116517336998,-1.666673730946366,29.82999992370605,-1.8500011920939818,29.79999923706055,1.452834398571985,29.25,-0.009100116517336998
3133,2020-10-15,29.440000534057614,29.709999084472656,29.309999465942386,29.40999984741211,4350400.0,-0.007751922536060274,-2.4782356307065374,-0.11111346585850566,66.52544735836105,59.97843062908992,-0.7508717668115459,-1.3447267030444046,-0.31460616607563097,-0.4356870278066012,21.175530821753348,0.3999996185302699,0.1963364275270827,1.1530003547668422,-0.5985232169507491,2.9045239264844334,0.27723856890804655,2.0287621406256378,-0.9586688899457059,47.305441882404324,-17.641145703806046,0.8757617858587956,10,-0.475000381469723,-0.7800006866455043,0.0849990844726598,0.2549991607666051,0.399999618530277,3,-0.013247326423988737,-1.150947198710184,29.670000076293945,-1.666673730946366,29.82999992370605,-1.8500011920939818,29.79999923706055,-0.013247326423988737
3134,2020-10-16,29.76000022888184,30.0,29.270000457763672,29.3700008392334,56689800.0,0.01086955465418682,-1.4745740794620632,12.999682115838647,69.20000808716128,63.516189791011946,-0.9041509985555187,-1.6127346070946977,-0.6499467036626108,-0.7315839811890648,20.761729117839483,0.7299995422363281,0.36748401578342893,1.3875000000000028,-0.4785157350110545,3.25351573501106,0.45449213249447595,2.3205078675055297,-1.0580284186844544,46.666678776825854,-17.316194137860485,0.9330078675055284,10,-0.7950000762939489,-1.1000003814697301,-0.2650003433227539,-0.06500053405762074,0.06999969482421164,4,-0.015457022455761305,-2.4782356307065374,29.440000534057614,-1.150947198710184,29.670000076293945,-1.666673730946366,29.82999992370605,-0.015457022455761305
3135,2020-10-19,29.20000076293945,30.13999938964844,29.11000061035156,29.70000076293945,6506400.0,-0.018817186210869585,-2.0294068148414306,-1.2820532884698033,71.63562123120781,66.41840364941585,-0.11655419434482184,-0.9992163580916902,-0.10566400933387143,-0.1506531227305139,19.747055493716484,1.029998779296882,0.5016139417262551,0.7610005378723095,-1.1243097921952732,2.646310867939892,-0.18165462716148184,1.7036557029061008,-0.30386560658684303,8.737889247725933,-59.66324906657441,0.9426551650337922,10,0.014999389648441053,-0.5400009155273402,0.2849988937377965,0.6049985885620153,0.6899986267089915,0,0.008561643611917358,-1.4745740794620632,29.76000022888184,-2.4782356307065374,29.440000534057614,-1.150947198710184,29.670000076293945,0.008561643611917358
3136,2020-10-20,29.229999542236328,29.670000076293945,29.229999542236328,29.46999931335449,3726800.0,0.0010273554285298303,-2.666674613960216,0.479999542236321,68.64988867972531,68.16248366582279,0.04645275146782879,-0.970274619143126,-0.15554598176859002,-0.1615689595177443,19.22149660796849,0.46999931335449574,0.6358662441873832,0.7219993591308587,-1.1735308770856037,2.617529595347321,-0.22576575897737072,1.669764477239088,-0.16300064126712854,11.650395543836002,-56.9266274112388,0.9477651181082304,10,0.21000003814697266,-0.5699996948242188,0.25500011444091797,0.6649999618530273,1.100000381469723,1,-0.0013684231544690562,-2.0294068148414306,29.20000076293945,-1.4745740794620632,29.76000022888184,-2.4782356307065374,29.440000534057614,-0.0013684231544690562
3137,2020-10-21,29.15999984741211,29.32999992370605,28.79999923706055,29.0,3958500.0,-0.0023947894601596964,1.120002746582033,-0.6666666666666765,64.26799641626417,68.98758028763956,0.22824445990984898,-0.7853874742375879,-0.10052760879629474,-0.07972518715827448,17.77745584232471,0.5300006866455007,0.8400319657433144,0.553499698638916,-1.2564640279872314,2.3634634252650635,-0.35148216467415594,1.458481561951988,1.1599998474121094,26.865714131174062,-38.768852837150604,0.9049818633130733,10,0.3249998092651367,-0.5,0.3249998092651367,0.744999885559082,1.6000003814697301,2,0.01200275662898509,-2.666674613960216,29.229999542236328,-2.0294068148414306,29.20000076293945,-1.4745740794620632,29.76000022888184,0.01200275662898509
3138,2020-10-22,29.54999923706055,29.70000076293945,29.09000015258789,29.18000030517578,3770100.0,0.013374464735570024,-1.218187114628331,2.312495529647401,66.8202801431655,69.35910451063553,-0.031852493769225276,-1.0488020411421637,-0.5186938826262093,-0.4507022655423434,16.269139980848994,0.610000610351559,0.9980659799172997,0.8289991378784229,-0.9106786912215981,2.568676966978444,-0.040839776671589334,1.6988380524284352,0.739600448608396,55.97014288032385,-6.859784352772337,0.8698389145500108,10,0.010000228881832385,-0.889999389648441,-0.08249950408935902,0.355000495910641,0.9000015258788991,3,0.007106632732426954,1.120002746582033,29.15999984741211,-2.666674613960216,29.229999542236328,-2.0294068148414306,29.20000076293945,0.007106632732426954
3139,2020-10-23,29.209999084472656,29.88999938964844,29.1299991607666,29.79999923706055,4425300.0,-0.011505927626606405,-1.0266672770182386,-1.5945996102811486,68.07512094436214,69.45004685369085,0.33735310117349115,-0.636696525154612,-0.2130040572924976,-0.10001029626957347,15.568846855935714,0.7600002288818395,1.0741232976438688,0.4224989891052253,-1.2831675697441973,2.128165547954648,-0.430334290319486,1.2753322685299366,1.049808592224121,30.597000054088717,-33.11025631224371,0.852833279424711,10,0.2600002288818395,-0.5499992370605469,-0.012498855590820312,0.5850009918212891,1.2400016784667933,4,0.02156799342216087,-1.218187114628331,29.54999923706055,1.120002746582033,29.15999984741211,-2.666674613960216,29.229999542236328,0.02156799342216087
3140,2020-10-26,28.440000534057614,29.209999084472656,28.1200008392334,29.149999618530273,7958000.0,-0.026360786530265745,1.6265080729298325,1.2033879675427526,54.3897253006221,67.01614608469342,0.9992276264806321,0.19031484350587746,0.5217335642699759,0.6771094575122412,14.974212901752914,1.0899982452392578,1.1078551971490533,-0.37749958038330433,-2.033376974016882,1.2783778132502732,-1.2054382772000913,0.45043911643348267,1.7906109738464373,18.07909360994557,-42.83466804211061,0.8279386968167888,10,0.6899995803833043,0.21999931335449574,0.5574998855590856,1.2299995422363317,1.6399993896484375,0,0.048874801812464064,-1.0266672770182386,29.209999084472656,-1.218187114628331,29.54999923706055,1.120002746582033,29.15999984741211,0.048874801812464064
3141,2020-10-27,28.60000038146973,28.76000022888184,28.29999923706055,28.5,6428500.0,0.005625873572699502,1.1904805155289568,-0.14084578932098732,50.0,64.39600979565215,0.7223687143753033,0.1556455362246858,0.3321182855204228,0.520922363172982,13.569603170554945,0.46000099182128906,1.0598169395137234,-0.29199972152709464,-1.7462069636554105,1.1622075206012212,-1.0191033425912508,0.4351038995370615,1.546186699687496,27.11864041491886,-28.405433990896125,0.7271036210641576,10,0.5299997329711879,0.05999946594237926,0.1774997711181605,0.8499994277954066,1.5,1,0.04510485982421586,1.6265080729298325,28.440000534057614,-1.0266672770182386,29.209999084472656,-1.218187114628331,29.54999923706055,0.04510485982421586
3142,2020-10-28,27.729999542236328,28.38999938964844,27.520000457763672,28.1299991607666,6262100.0,-0.030419609357665744,-1.1219543398113667,-3.999980926586289,40.357831095956904,61.48849687760725,1.4396335241707234,1.0918654559354337,1.1827382380307014,1.393867113185987,12.420880148575913,1.0799999237060582,0.9065778592532041,-1.1685005187988295,-2.5993670853255786,0.2623660477279195,-1.8839338020622023,-0.4530672355354568,2.3351400892439464,8.860724857190212,-41.22234381625422,0.7154332832633742,10,1.1000003814697266,0.9300003051757812,0.9050006866455078,1.7200002670288086,2.8000011444091832,2,0.09376128468771117,1.1904805155289568,28.60000038146973,1.6265080729298325,28.440000534057614,-1.0266672770182386,29.209999084472656,0.09376128468771117
3143,2020-10-29,27.190000534057614,27.8799991607666,27.18000030517578,27.38999938964844,5173100.0,-0.019473458964765822,-5.363645821592988,0.499997615811953,29.482055516061948,57.075391036373986,1.8180983016592016,1.6519802008571212,1.6889448382469183,1.9352965723820361,12.304988604655824,0.6999988555908203,0.6798639525678496,-1.6674995422363317,-3.2450372358515267,-0.08996184862113665,-2.456268389043931,-0.8787306954287324,2.722430746999663,0.36901226052548036,-41.96587098461814,0.7887688468075982,10,1.4699993133544957,1.4699993133544957,1.3099994659423864,2.124999046325687,3.5199985504150426,3,0.13129825762057346,-1.1219543398113667,27.729999542236328,1.1904805155289568,28.60000038146973,1.6265080729298325,28.440000534057614,0.13129825762057346
3144,2020-10-30,26.899999618530273,27.170000076293945,26.670000076293945,27.04999923706055,5757800.0,-0.010665719375918759,1.564094036865503,0.7500023841994247,19.53779618521989,51.286743809042,1.8547959116552057,1.9481403353417903,1.945922459454561,2.2223417034706046,12.359761625101696,0.5200004577636683,0.45409797837556454,-1.8980004310607903,-3.6746274200719036,-0.12137344204967704,-2.786313925566347,-1.0096869365552337,2.793837184456482,9.055103623888725,-27.239010597788685,0.8883134945055566,10,1.380000114440918,1.5950002670288086,1.5200004577636719,2.3350000381469727,3.270000457763672,4,0.13197030463761528,-5.363645821592988,27.190000534057614,-1.1219543398113667,27.729999542236328,1.1904805155289568,28.60000038146973,0.13197030463761528
3145,2020-11-02,27.040000915527344,27.54999923706055,26.71999931335449,27.29999923706055,4333500.0,0.005204509255852585,1.184215149400939,1.7333265516320415,21.355228821269847,46.03178160254695,1.5379040573389666,1.85355375995724,1.7822256935136238,2.082723456398746,12.543498280305032,0.8299999237060618,0.2847415138474574,-1.726499176025392,-3.606658659427346,0.1536603073765619,-2.666578917726369,-0.7864194343244151,2.351452214790129,17.7033881445058,-12.786025705287361,0.9400797417009761,11,1.2399988174438477,1.4549989700317383,1.3799991607666016,2.1949987411499023,3.2199993133544957,0,0.12610945754273106,1.564094036865503,26.899999618530273,-5.363645821592988,27.190000534057614,-1.1219543398113667,27.729999542236328,0.12610945754273106
3146,2020-11-03,27.79999923706055,28.03000068664551,27.32999992370605,27.32999992370605,3558500.0,0.02810644585062816,-1.9787310025769387,-1.8077013366198655,32.90674243066172,42.5471978263689,0.61880191227133,1.1335589706833886,0.9994598935988961,1.3310441885082511,12.504892741843266,0.9899997711181676,0.07082870661069052,-0.9550007820129345,-2.8568168663934337,0.9468153023675647,-1.905908824203184,-0.004092739822684877,1.319308587854568,65.69765185328941,37.704586208900324,0.9509080421902489,11,0.480000495910641,0.6950006484985316,0.5875005722045863,1.4350004196166957,2.380001068115231,1,0.08201441543947974,1.184215149400939,27.040000915527344,1.564094036865503,26.899999618530273,-5.363645821592988,27.190000534057614,0.08201441543947974
3147,2020-11-04,28.229999542236328,28.8799991607666,28.040000915527344,28.79999923706055,5403600.0,0.015467637301318282,1.3013664985760196,-1.21276707992613,39.32979021505969,39.49269894546824,0.048062104372679215,0.7108642430051262,0.5467060457953821,0.9046029506543007,13.021809259334988,1.0799999237060511,-0.11677490311414829,-0.5065004348754876,-2.421815528991722,1.408814659240747,-1.464157981933603,0.4511571121826279,-1.5599994659423828,70.5882403709061,43.177584618234754,0.9576575470581165,11,0.05000019073486328,0.2650003433227539,0.0475001335144043,1.005000114440918,2.130001068115231,2,0.0662416177667875,-1.9787310025769387,27.79999923706055,1.184215149400939,27.040000915527344,1.564094036865503,26.899999618530273,0.0662416177667875
3148,2020-11-05,28.79999923706055,28.88999938964844,28.36000061035156,28.56999969482422,3796700.0,0.02019127538317589,1.5853608611914785,-0.4035081848723786,41.89187839484917,36.58344977330014,-0.7146681441371321,0.15677841331305942,-0.05601183471052806,0.3405549555287841,13.740077993395355,0.6599998474121129,-0.27641036740314817,0.058499336242679334,-1.8569366619433332,1.9739353344286918,-0.8992186628503269,1.0162173353356856,-2.085799179077153,95.94593781869702,68.03929904159475,0.9577179990930063,11,-0.8599996566772496,-0.3049993515014684,-0.5524992942810094,0.43500041961669567,1.5500011444091797,3,0.06006949636855374,1.3013664985760196,28.229999542236328,-1.9787310025769387,27.79999923706055,1.184215149400939,27.040000915527344,0.06006949636855374
3149,2020-11-06,28.65999984741211,29.020000457763672,28.53000068664551,29.020000457763672,2623000.0,-0.00486109004712354,1.7222163353536868,-1.5652231602341655,45.090897363071406,35.55024666912784,-0.7385579760419603,0.2638372017056625,0.044777021827869135,0.48415565712249276,13.987495547408912,0.4899997711181605,-0.4152807227128825,-0.05200004577636719,-1.9525770467383445,1.8485769551856102,-1.002288546257354,0.8982884547046197,-1.8587678161621106,84.34780733798121,51.78508680516212,0.9502885004809881,11,-0.8149995803833008,-0.16499996185302734,-0.4549999237060547,0.5749998092651367,1.5300006866455043,4,0.07152823614706527,1.5853608611914785,28.79999923706055,1.3013664985760196,28.229999542236328,-1.9787310025769387,27.79999923706055,0.07152823614706527
3150,2020-11-09,27.729999542236328,29.729999542236328,27.690000534057614,29.559999465942386,6770000.0,-0.03244941765970588,-1.1361269197085206,5.083324503030569,38.281245809046965,34.24816287013306,0.08955496865207024,1.0865130152904605,0.9194383835646072,1.4072764463499752,13.112050705462892,2.0399990081787145,-0.6399929512735199,-0.8785003662109361,-2.7549053067376477,0.9979045743157755,-1.8167028364742919,0.05970210405241971,-0.7956414053955072,16.66665342118807,-17.775412132003137,0.9382024702633558,11,0.4700002670288086,0.7650003433227539,0.47500038146972656,1.505000114440918,2.909999847412113,0,0.08799136582534683,1.7222163353536868,28.65999984741211,1.5853608611914785,28.79999923706055,1.3013664985760196,28.229999542236328,0.08799136582534683
3151,2020-11-10,28.3799991607666,28.479999542236328,27.1200008392334,27.25,6918700.0,0.023440303976213217,1.0451109488988288,-0.6174859059437351,44.412600637950966,34.69869281924351,-0.6648497244091445,0.33973135935306686,0.22824899850300184,0.7596956938826587,12.72067120003192,1.3599987030029297,-0.8461646984208784,-0.15600070953369283,-1.9436353609357866,1.631633941868401,-1.0498180352347397,0.7378166161673541,1.3500003814697266,48.275821749777656,12.34352925682574,0.8938173257010463,11,-0.17999935150146484,0.11500072479248047,-0.14249944686889648,0.8550004959106445,2.75,1,0.06624387328080727,-1.1361269197085206,27.729999542236328,1.7222163353536868,28.65999984741211,1.5853608611914785,28.79999923706055,0.06624387328080727
3152,2020-11-11,29.399999618530273,29.71999931335449,28.46999931335449,28.53000068664551,5090000.0,0.0359408205752787,-1.5252482438935866,0.7699111309910593,49.014457003316664,36.8689596511607,-1.5902839265573974,-0.7394457645584609,-0.825806552700957,-0.25959434264248316,11.891876954268314,1.340000152587887,-0.9093509067132786,0.8774997711181634,-0.8778633137183576,2.6328628559546843,-0.0001817713000953347,1.755181313536422,-2.279998779296875,87.35631847914814,51.72970191538718,0.8776815424182596,11,-1.1999998092651367,-0.9049997329711914,-1.1624999046325684,-0.16499996185302734,1.5300006866455078,2,0.026530635944426617,1.0451109488988288,28.3799991607666,-1.1361269197085206,27.729999542236328,1.7222163353536868,28.65999984741211,0.026530635944426617
3153,2020-11-12,29.04999923706055,29.540000915527344,28.790000915527344,29.51000022888184,3924100.0,-0.011904775034388915,1.884602264599443,-0.5287374213491789,48.950132087665985,40.13699697365471,-1.0601862629003236,-0.4428674398528969,-0.529137469538842,0.0916431786179075,11.388914710347908,0.75,-0.9712175293500387,0.5469994544982946,-1.173772462473469,2.267771371470058,-0.31338650398758716,1.4073854129841763,-1.929998397827152,73.94633551375314,36.12683951430064,0.8603859584858816,11,-0.8249998092651403,-0.5549993515014684,-0.7174992561340368,0.18500041961669567,1.7200012207031214,3,0.04509471282945077,-1.5252482438935866,29.399999618530273,1.0451109488988288,28.3799991607666,-1.1361269197085206,27.729999542236328,0.04509471282945077
3154,2020-11-13,29.29999923706055,29.46999931335449,29.10000038146973,29.10000038146973,2348200.0,0.008605852205361142,-2.7000104904774362,-0.4347791834077612,56.05632856899165,43.99267472340158,-1.0437008100587448,-0.7684978238676727,-0.8113205568880595,-0.1455940633500994,10.5239364279133,0.4200000762939382,-0.9004459796464062,0.8199995040893597,-0.8412995384441295,2.481298546622849,-0.010650017177386673,1.6506490253561061,-2.1279984283447284,83.52488433495996,41.423467406017345,0.8306495212667453,11,-0.8749990463256871,-0.8049993515014684,-0.9124994277954137,-0.06499958038330433,1.7700004577636683,4,0.035836217465871734,1.884602264599443,29.04999923706055,-1.5252482438935866,29.399999618530273,1.0451109488988288,28.3799991607666,0.035836217465871734
3155,2020-11-16,29.45000076293945,29.68000030517578,29.09000015258789,29.29999923706055,5977100.0,0.005119506135998986,-1.0701770823573504,0.7500119209971321,55.99435919964549,46.55796547551088,-0.9117758545898873,-0.9473824544713594,-0.9840438794483646,-0.2818310096014436,9.955174554630396,0.5900001525878906,-0.7058793423604435,0.9575010299682596,-0.7301612854327253,2.6451633453692445,0.11366987226776715,1.801332187668752,-2.2270399841308546,89.61543427419471,43.734331438989486,0.8438311577004932,11,-1.0250005722045863,-0.9550008773803675,-0.9625010490417445,-0.21500110626220348,2.1599998474121094,0,0.02512732604236123,-2.7000104904774362,29.29999923706055,1.884602264599443,29.04999923706055,-1.5252482438935866,29.399999618530273,0.02512732604236123
3156,2020-11-17,29.190000534057614,29.309999465942386,28.25,28.29999923706055,29406700.0,-0.008828530463368511,-1.1414135575913529,5.933281623518875,61.26543723161357,48.995259588461316,-0.4848565584896427,-0.7278497314927321,-0.72833335066397,-0.00656425736531574,9.356603424271094,1.2000007629394496,-0.4238136033303448,0.6995007514953571,-0.9845726832226802,2.3835741862133943,-0.14253596586366157,1.5415374688543757,-1.917098984558102,63.945644431123185,12.828928008017897,0.8420367173590179,11,-0.7650003433227504,-0.7850008010864222,-0.4950008392333949,-0.06500053405761363,2.689998626708988,1,0.04967450596306189,-1.0701770823573504,29.45000076293945,-2.7000104904774362,29.29999923706055,1.884602264599443,29.04999923706055,0.04967450596306189
3157,2020-11-18,29.51000022888184,29.76000022888184,29.290000915527344,29.45000076293945,16248300.0,0.010962647789295676,-1.473686059760395,0.06741503202841725,68.53034267669787,51.95508895311117,-0.675198149492072,-1.0754212416591464,-1.0702697885032997,-0.31055902814002323,9.281954121911735,0.5699996948242259,-0.12761303716497352,1.0020004272460987,-0.7182514909085285,2.722252345400726,0.14187446816878335,1.862126386323414,-2.1881567241052267,83.44371111883036,24.837528931102327,0.8601259590773139,11,-1.0699996948242223,-1.105000495910648,-0.7550005912780797,-0.3850002288818395,2.4799995422363246,2,0.0548966085842062,-1.1414135575913529,29.190000534057614,-1.0701770823573504,29.45000076293945,-2.7000104904774362,29.29999923706055,0.0548966085842062
3158,2020-11-19,29.76000022888184,30.01000022888184,29.1200008392334,29.1200008392334,10576200.0,0.00847170444123968,-1.7812507450587813,10.66675143847036,72.9903540921513,55.0550285896756,-0.8657434449979675,-1.3796154273575318,-1.3078382632868006,-0.5445346020997412,8.812138327451885,0.889999389648441,0.08158650476556062,1.2415003776550328,-0.5078486061952283,2.990849361505294,0.36682588572990227,2.1161748695801634,-2.3406304551410173,85.79545639270573,20.057154728863466,0.8746744919251308,11,-1.1949996948242223,-1.355000495910648,-0.9475002288818395,-0.9800004959106481,2.2399997711181605,3,0.03931451839030786,-1.473686059760395,29.51000022888184,-1.1414135575913529,29.190000534057614,-1.0701770823573504,29.45000076293945,0.03931451839030786
3159,2020-11-20,29.84000015258789,30.01000022888184,29.520000457763672,29.53000068664551,3647100.0,0.002688169458695544,-1.9696962691096362,0.48437462747060667,72.72726709755408,58.88236428839862,-0.8501613121924123,-1.4861952612042728,-1.3838920962875747,-0.6121933584380201,8.080172454722105,0.4899997711181676,0.23473203027485567,1.290000247955323,-0.5329182136730743,3.1129187095837203,0.3785410171411243,2.2014594787695216,-2.2651925515386075,90.34090601215699,17.761199789732032,0.9114592308141988,11,-1.2749996185302734,-1.4350004196166992,-1.0275001525878906,-1.0600004196166992,1.9799995422363281,4,0.031166229906842924,-1.7812507450587813,29.76000022888184,-1.473686059760395,29.51000022888184,-1.1414135575913529,29.190000534057614,0.031166229906842924
3160,2020-11-23,29.82999992370605,30.0,29.649999618530273,29.959999084472656,4282700.0,-0.00033512831202087145,2.333321223240479,-0.41935285395223404,68.76155294089435,61.58780343317011,-0.5709957490643198,-1.4405796943539464,-1.369335847212394,-0.5875494319873624,8.440156230189288,0.35000038146972656,0.3396270443170266,1.2105000495910616,-0.6987073324578077,3.119707431639931,0.25589635856662696,2.1651037406154963,-2.109080764986814,89.77271126321695,15.648206989140888,0.9546036910244345,11,-0.6999998092651332,-1.4250001907348597,-1.0174999237060511,-1.0500001907348597,2.170000076293949,0,0.0415688828122569,-1.9696962691096362,29.84000015258789,-1.7812507450587813,29.76000022888184,-1.473686059760395,29.51000022888184,0.0415688828122569
3161,2020-11-24,29.88999938964844,30.10000038146973,29.86000061035156,30.0,6100900.0,0.002011380023327014,-1.8235571313167236,0.8461640036972954,66.46824946299063,63.52711370646721,-0.44061137094003655,-1.474583099152877,-1.4236657720686132,-0.6328866356540814,8.860530849798431,0.270000457763679,0.43853540734368934,1.2059995651245146,-0.7858089147901239,3.197808045039153,0.2100953251671953,2.201903805081834,-2.031735366719449,78.57131735571298,3.834284282697979,0.9959042399573189,11,-0.7149991989135778,-1.5049991607666051,-0.952499389648441,-1.1099996566772496,1.7000007629394496,1,0.05754437122199452,2.333321223240479,29.82999992370605,-1.9696962691096362,29.84000015258789,-1.7812507450587813,29.76000022888184,0.05754437122199452
3162,2020-11-25,30.32999992370605,30.45000076293945,29.979999542236328,30.09000015258789,3985400.0,0.014720660523331874,-1.0434791622611,-2.1818039950062804,65.58044948926964,65.37492675108984,-0.8211733042302605,-1.8022111689925033,-1.8408390303635613,-1.0644590968250895,8.493977819368165,0.5600013732910085,0.6930603053235131,1.5160000801086397,-0.5515883721126862,3.5835885323299657,0.482205853997975,2.5497943062193045,-2.292396992093799,90.97737999119462,18.141435719292375,1.0337942261106636,11,-0.9799995422363246,-1.769999504089352,-1.280000209808346,-1.5500001907348597,1.30999946594239,2,0.05110449195382505,-1.8235571313167236,29.88999938964844,2.333321223240479,29.82999992370605,-1.9696962691096362,29.84000015258789,0.05110449195382505
3163,2020-11-27,30.76000022888184,30.770000457763672,30.32999992370605,30.479999542236328,2812900.0,0.0141773922274131,1.9333257039679295,1.1666706403134732,70.19230099119724,66.94559035355712,-1.0986343032793862,-2.056479553312787,-2.2386761920985805,-1.47530208535332,7.864807970294206,0.44000053405762074,0.8854314883058088,1.7675004005432164,-0.32600727736532775,3.8610080784517606,0.7207465615889426,2.8142542394974903,-2.481157514136868,99.19998168945341,26.67098646774579,1.0467538389542725,11,-1.2500000000000036,-2.039999961853031,-1.6875004768371618,-1.980000495910648,1.0,4,0.03998698091950681,-1.0434791622611,30.32999992370605,-1.8235571313167236,29.88999938964844,2.333321223240479,29.82999992370605,0.03998698091950681
3164,2020-11-30,30.45000076293945,30.84000015258789,29.959999084472656,30.79999923706055,17911700.0,-0.010078005969951787,3.093025318926208,-1.2499914850716372,79.6943245989571,69.57891984236953,-0.6798450360366246,-1.546158817785674,-1.8910708023859435,-1.1539806239286285,6.516100623741153,0.8800010681152344,0.9673976236451836,1.2800008773803668,-0.6630734543231434,3.223075209083877,0.3084637115286135,2.25153804323212,-1.8722191190322341,67.22695675449519,-11.857329399960364,0.9715371658517549,11,-0.9050006866455043,-1.6950006484985316,-1.3400011062622035,-1.6700010299682582,1.3499984741211009,0,0.0509030935377528,1.9333257039679295,30.76000022888184,-1.0434791622611,30.32999992370605,-1.8235571313167236,29.88999938964844,0.0509030935377528
3165,2020-12-01,30.45000076293945,30.670000076293945,30.290000915527344,30.6200008392334,4533000.0,0.0,1.8148237105900804,0.4857166212534063,76.33588341981095,71.25341386328036,-0.5845492127412939,-1.3466341407601483,-1.846886751785032,-1.1457371272384655,5.663125089407852,0.37999916076660156,1.0850328182546498,1.109500885009762,-0.6348980622246785,2.8538998322442026,0.23730141139254357,1.9817003586269806,-1.55550852781694,60.204125324541145,-21.836320734004197,0.8721994736172196,12,-0.47000026702880504,-1.6950006484985316,-1.3850011825561488,-1.6700010299682582,1.5499992370605504,1,0.04499175361440999,3.093025318926208,30.45000076293945,1.9333257039679295,30.76000022888184,-1.0434791622611,30.32999992370605,0.04499175361440999
3166,2020-12-02,30.07999992370605,30.61000061035156,29.88999938964844,30.61000061035156,2982200.0,-0.012151094580060695,1.7169822184954728,3.1176496987511833,60.365850112754366,70.34624802284219,-0.08384239034145224,-0.8401375996237874,-1.4354455514411377,-0.7650898259322965,5.23947858232586,0.7200012207031179,1.1201809217012055,0.625500011444089,-0.9881068962998469,2.239106919188025,-0.181303442427879,1.432303465316057,-0.9131365801383886,20.00004015467514,-58.832935685890796,0.8068034538719672,12,-0.0999994277954066,-1.3249998092651332,-1.1849999427795375,-1.3000001907348597,1.2800006866455078,2,0.06382978993230637,1.8148237105900804,30.45000076293945,3.093025318926208,30.45000076293945,1.9333257039679295,30.76000022888184,0.06382978993230637
3167,2020-12-03,30.10000038146973,30.38999938964844,29.940000534057614,30.07999992370605,2933100.0,0.0006649088369150569,-1.9999999999999762,-0.03773666387163822,67.79661345707584,69.76916573005603,-0.012683894674697882,-0.75138293105476,-1.3916418075463461,-0.7809256386329047,5.303126040649443,0.4499988555908274,1.1503037714590185,0.5520004272460959,-0.9773702030620228,2.0813710575542146,-0.2126848879079617,1.3166857424001535,-0.6988978846392371,22.105349807458413,-54.97685925976505,0.764685315154059,12,0.07999992370605113,-1.3450002670288121,-1.2050004005432164,-1.3200006484985387,1.2600002288818288,3,0.04950165289816533,1.7169822184954728,30.07999992370605,1.8148237105900804,30.45000076293945,3.093025318926208,30.45000076293945,0.04950165289816533
3168,2020-12-04,30.53000068664551,30.60000038146973,30.07999992370605,30.29999923706055,2978700.0,0.014285724243395581,1.8108069097414128,11.499809269498108,69.64856677816202,69.42708791679024,-0.35981120887703,-1.1016106430857775,-1.7537824101663944,-1.2054959583285871,5.456673350181266,0.520000457763679,1.178832091781107,0.8955006599426305,-0.6513333976258551,2.442334717511116,0.1220836311583895,1.6689176887268715,-0.9274525180089839,67.36850347538744,-8.531152296131083,0.7734170287842425,12,-0.28500080108642933,-1.7750005722045934,-1.7850008010864293,-1.75000095367432,1.129999160766598,4,0.03635763766911637,-1.9999999999999762,30.10000038146973,1.7169822184954728,30.07999992370605,1.8148237105900804,30.45000076293945,0.03635763766911637
3169,2020-12-07,30.709999084472656,30.84000015258789,30.479999542236328,30.520000457763672,3369500.0,0.0058957875459819675,-1.6666666666666667,0.8260757793128612,69.9366832654292,69.55765795284967,-0.45083191253304733,-1.180688169402849,-1.8824178649120888,-1.381197953563838,5.576792790960713,0.3600006103515625,1.1404602084645035,0.972999095916748,-0.5736255404809967,2.5196237323144928,0.19968677771787569,1.7463114141156204,-0.9342076380829383,86.31568803029263,11.649041297803379,0.7733123181988716,12,-0.3599987030029297,-1.9549989700317383,-2.049999237060547,-1.9299993515014648,0.8300018310546875,0,0.03419085560767976,1.8108069097414128,30.53000068664551,-1.9999999999999762,30.10000038146973,1.7169822184954728,30.07999992370605,0.03419085560767976
3170,2020-12-08,30.170000076293945,30.82999992370605,30.09000015258789,30.60000038146973,5886500.0,-0.01758381713699697,-1.508473151650329,-2.263175858815045,64.24418507942664,69.31053968800921,0.15921075321882583,-0.47275623867348315,-1.2949822718161776,-0.8435117849648037,5.356273595739229,0.7399997711181605,1.0383396227995512,0.31100006103515554,-0.9222229343142736,1.5442230563845847,-0.30561143663955903,0.9276115587098701,-0.2452194110364836,29.473732818817822,-44.62615542036683,0.616611497674715,12,0.19499969482421875,-1.390000343322754,-1.7825002670288086,-1.5550003051757812,1.6900005340576136,1,0.054027151363760684,-1.6666666666666667,30.709999084472656,1.8108069097414128,30.53000068664551,-1.9999999999999762,30.10000038146973,0.054027151363760684
3171,2020-12-09,30.26000022888184,30.38999938964844,30.06999969482422,30.28000068664551,5433400.0,0.0029831008405800663,1.6666878596179207,0.04651265946310353,61.68224632255941,68.87740600281919,0.1421648271529996,-0.4371002215083699,-1.3119883225850693,-0.935165235898058,4.535249703549209,0.3199996948242223,0.9348458567351123,0.3070001602172887,-0.7210918370137591,1.3350921574483365,-0.20704583839823698,0.8210461588328144,-0.2070888353981175,35.55553671753703,-35.81901770651718,0.5140459986155244,12,0.10499954223632457,-1.279999732971195,-1.8725004196167028,-1.6450004577636754,1.5599994659423793,2,0.05750164434755711,-1.508473151650329,30.170000076293945,-1.6666666666666667,30.709999084472656,1.8108069097414128,30.53000068664551,0.05750164434755711
3172,2020-12-10,30.18000030517578,30.63999938964844,30.059999465942386,30.479999542236328,5836800.0,-0.0026437515895886277,-1.148144223569166,14.999618539004388,56.9078982454268,67.40136125328914,0.22199482549432403,-0.3116467112831245,-1.174215496868289,-0.8590569564524344,4.703432405270365,0.5799999237060547,0.877471924048983,0.18800020217895508,-0.8105168077838592,1.1865172121417693,-0.3112583028024538,0.687258707160364,0.6599998474121094,15.384709435253743,-51.92816876991648,0.49925850498140795,12,0.1849994659423828,-1.1999998092651367,-1.7925004959106445,-1.5650005340576172,1.7700004577636683,3,0.0390987506044993,1.6666878596179207,30.26000022888184,-1.508473151650329,30.170000076293945,-1.6666666666666667,30.709999084472656,0.0390987506044993
3173,2020-12-11,30.36000061035156,30.459999084472656,30.01000022888184,30.229999542236328,3162800.0,0.005964224763274961,1.7272821852566629,-0.43333799575294774,58.28026367581372,65.02202115071765,-0.0231464874591083,-0.4094665129155217,-1.3063776714044728,-1.0486479253179795,4.853375453570931,0.44999885559081676,0.8441084451146956,0.3025004386901813,-0.6034071438178898,1.2084080211982524,-0.15045335256385428,0.7554542299442168,0.4643995285034208,42.168724535169225,-21.312912481572546,0.4529537912540359,12,0.004999160766605115,-1.3800001144409144,-1.9725008010864222,-1.7450008392333949,1.1800003051757848,4,0.03293807575415664,-1.148144223569166,30.18000030517578,1.6666878596179207,30.26000022888184,-1.508473151650329,30.170000076293945,0.03293807575415664
3174,2020-12-14,30.35000038146973,30.84000015258789,30.149999618530273,30.45000076293945,7516200.0,-0.00032938829646855794,-1.7599916076980298,-0.7692273834325788,58.28026367581392,63.015841179162436,-0.03221031935454022,-0.33388812928113865,-1.2502482280212561,-1.047914882310483,5.1961097191406225,0.6900005340576172,0.7855118315851932,0.24000015258789276,-0.6004006527764041,1.0804009579521896,-0.18020025009425567,0.6602005552700412,-0.3400001525878906,40.9638775711868,-18.399308882454328,0.42020040268214914,12,0.014999389648433947,-1.3699998855590856,-2.1325006484985387,-1.735000610351566,1.1199989318847585,0,0.043163079060196674,1.7272821852566629,30.36000061035156,-1.148144223569166,30.18000030517578,1.6666878596179207,30.26000022888184,0.043163079060196674
3175,2020-12-15,30.190000534057614,30.399999618530273,29.989999771118164,30.35000038146973,5444100.0,-0.005271823571699308,2.1538653403172088,1.5999923706347572,54.62964761731507,62.37848534633584,0.09725764379895097,-0.12185436498636548,-1.03148736451789,-0.8993243899190553,5.238526506842777,0.4099998474121094,0.6502709333246735,0.043000316619870915,-0.7381216781100939,0.8241223113498357,-0.3475606807451115,0.4335613139848533,0.649999618530277,23.52949096253703,-32.024111491809634,0.3905609973649824,12,0.19999980926514027,-1.210000038146969,-2.0200004577636683,-1.5750007629394496,1.8399982452392614,1,0.04471680548487522,-1.7599916076980298,30.35000038146973,1.7272821852566629,30.36000061035156,-1.148144223569166,30.18000030517578,0.04471680548487522
3176,2020-12-16,30.63999938964844,30.68000030517578,30.170000076293945,30.170000076293945,2538500.0,0.014905559709519789,-1.17021691049652,-2.937498509882351,54.769225351906094,60.93099777909475,-0.29608839993168345,-0.4823852737597747,-1.4278903244120436,-1.3681313243168383,5.415025535727643,0.5100002288818359,0.503459142574485,0.4204992294311545,-0.24761593812952754,1.0886143969918365,0.08644164565081525,0.7545568132114937,0.20000076293944957,76.47050903746297,24.348620265879887,0.33405758378034045,12,-0.2249994277954137,-1.6599988937377965,-2.2924995422363317,-2.024999618530277,1.9900016784667933,2,0.03981727300932292,2.1538653403172088,30.190000534057614,-1.7599916076980298,30.35000038146973,1.7272821852566629,30.36000061035156,0.03981727300932292
3177,2020-12-17,31.1299991607666,31.18000030517578,30.6200008392334,30.6200008392334,4743800.0,0.015992159950358964,-1.1960835645845331,1.0851043970537426,55.58911185484309,59.3688361209482,-0.6980224385326039,-0.8904497850201629,-1.8758709336044213,-1.8731630972701048,6.256302498763933,0.5599994659423828,0.4042127087517784,0.8294990539550788,0.1314275198717212,1.5275705880384365,0.4804632869134018,1.1785348209967559,-1.1399993896484375,95.79822504459828,47.581176535729426,0.34903576704167816,12,-0.5449991226196289,-1.414999008178711,-2.782499313354492,-2.5149993896484375,2.0700016021728445,3,0.02216513179117685,-1.17021691049652,30.63999938964844,2.1538653403172088,30.190000534057614,-1.7599916076980298,30.35000038146973,0.02216513179117685
3178,2020-12-18,30.93000030517578,31.479999542236328,30.520000457763672,31.34000015258789,11345200.0,-0.006424634146565578,1.7826115801170948,-0.8039239152386437,57.500000000000036,57.98698242478941,-0.4864746859228397,-0.6306362392601201,-1.638534380577152,-1.6954196933818793,6.999497348929939,0.9599990844726562,0.4143004720129575,0.571000194549562,-0.1324318041218291,1.274432193220953,0.21928419521386644,0.9227161938852575,-0.9162005233764638,63.08729385590427,16.56126379376716,0.3517159993356951,12,-0.19500064849853516,-1.0650005340576172,-2.582500457763672,-2.315000534057617,1.4899978637695241,4,0.032977706036200205,-1.1960835645845331,31.1299991607666,-1.17021691049652,30.63999938964844,2.1538653403172088,30.190000534057614,0.032977706036200205
3179,2020-12-21,30.770000457763672,30.90999984741211,30.3799991607666,30.56999969482422,3213200.0,-0.00517296624097785,1.2083383003918016,-0.4878069204216638,54.7619047619048,56.93339572284254,-0.35433018218336443,-0.41886622372459925,-1.4600170575058584,-1.5510077315015103,7.693792735602148,0.5500011444091797,0.3993186059403584,0.3645003318786628,-0.31709131004369695,1.0460919738010226,0.023704510917482935,0.7052961528398427,-0.6975526855468743,52.34904741362205,7.241189328569142,0.34079582096117905,12,-0.03500080108642578,-0.9050006866455078,-2.410000801086426,-2.155000686645508,1.0299987792968786,0,0.02502438889530123,1.7826115801170948,30.93000030517578,-1.1960835645845331,31.1299991607666,-1.17021691049652,30.63999938964844,0.02502438889530123
3180,2020-12-22,31.06999969482422,31.13999938964844,30.670000076293945,30.76000022888184,2566900.0,0.00974973131613499,1.0888911494559632,1.5499914169638762,65.04561120757376,57.307102932288586,-0.5735541491365481,-0.6547753049247369,-1.7553618433365585,-1.8621345328153005,8.519660541903635,0.46999931335449574,0.3490104963256364,0.6024995803833022,-0.08424303790152265,1.289242198668127,0.2591282712408898,0.9458708895257146,-0.9412498518066386,68.70228896489166,19.574995219363473,0.34337130914241254,12,-0.33500003814697266,-1.2049999237060547,-2.609999656677246,-2.4549999237060547,0.8500003814697266,1,0.01287414298227052,1.2083383003918016,30.770000457763672,1.7826115801170948,30.93000030517578,-1.1960835645845331,31.1299991607666,0.01287414298227052
3181,2020-12-23,31.61000061035156,31.739999771118164,30.690000534057614,30.770000457763672,2889300.0,0.017380139067632472,-1.099998474121086,2.7096825797242534,69.81629858800963,58.741369637020014,-1.0079116706202527,-1.1165575694754928,-2.285304644883645,-2.3995379119834332,9.495415116547212,1.0499992370605504,0.29540547274843476,1.0565004348754847,0.25334175631993716,1.8596591134310323,0.654921095597711,1.4580797741532585,-1.4272007793652293,90.44124246878094,36.33041588745794,0.4015793392777729,12,-0.7450008392333949,-1.615000724792477,-3.1500005722045863,-2.995000839233395,0.3799991607666051,2,0.01328687633140313,1.0888911494559632,31.06999969482422,1.2083383003918016,30.770000457763672,1.7826115801170948,30.93000030517578,0.01328687633140313
3182,2020-12-24,31.8799991607666,31.899999618530273,31.559999465942386,31.60000038146973,1668800.0,0.008541554735896684,1.1250029802350587,0.3333318195648493,68.49316070667118,59.87613597378195,-1.130265256644254,-1.3328142018453448,-2.5367422355946516,-2.66582155236355,10.174482915523381,0.3400001525878871,0.3088159740865848,1.2489990234374986,0.2592009937841375,2.2387970530908596,0.7541000086108198,1.7438980382641773,-1.6037673333723603,98.68418080655726,44.33980647666718,0.49489901482667986,12,-0.9349994659423828,-1.3699989318847656,-3.464999198913574,-3.3849992752075195,0.04000091552734375,3,0.02352578190377219,-1.099998474121086,31.61000061035156,1.0888911494559632,31.06999969482422,1.2083383003918016,30.770000457763672,0.02352578190377219
3183,2020-12-28,31.989999771118164,32.139999389648445,31.65999984741211,32.0,2310300.0,0.0034504583829140234,2.3103529922455017,-0.03571525885558628,67.87712399218088,60.94245378671162,-1.1004602602280862,-1.41867794751915,-2.6191062756627623,-2.771110539713252,10.618952190124606,0.47999954223633523,0.33920330103523355,1.297499656677246,0.13599702736919994,2.4590022859852922,0.716748342023223,1.8782509713312692,-1.583866520433041,91.4772955100365,39.476094753355724,0.5807513146540234,12,-0.9250001907348597,-1.3599996566772425,-3.5674996376037598,-3.494999885559082,0.3099994659423899,0,0.03782435137476048,1.1250029802350587,31.8799991607666,-1.099998474121086,31.61000061035156,1.0888911494559632,31.06999969482422,0.03782435137476048
3184,2020-12-29,32.0,32.240001678466804,31.86000061035156,32.09999847412109,3084300.0,0.00031260484380690734,-1.0000200774991654,9.999618539003677,80.00002501443012,63.761384608613284,-0.951896383443092,-1.3772125866301437,-2.61110004943032,-2.774696440459614,11.63231613003602,0.38000106811524503,0.40480650068358415,1.2299999237060533,-0.0627975190911556,2.522797366503262,0.5836012023074488,1.8763986451046577,-1.4204801354185435,84.71328448743968,28.628921036146835,0.6463987213986045,12,-0.7949991226196254,-1.119998931884762,-3.5149998664855957,-3.505000114440918,0.529998779296875,1,0.013124942779540794,2.3103529922455017,31.989999771118164,1.1250029802350587,31.8799991607666,-1.099998474121086,31.61000061035156,0.013124942779540794
3185,2020-12-30,31.81999969482422,32.220001220703125,31.790000915527344,32.040000915527344,2320200.0,-0.005625009536743164,-2.071444141689373,2.2000457770658466,74.84077574482319,65.99155687449297,-0.5770480901013855,-1.1481807062849398,-2.3967604357167076,-2.586069938689249,12.64812953753584,0.43000030517578125,0.455429918905363,0.9814996719360352,-0.38309393390128577,2.346093277773356,0.2992028690173747,1.6637964748546956,-1.0412220125765188,72.90311783591126,13.634499888382571,0.6822968029186604,12,-0.509999275207516,-0.87499904632568,-3.3349995613098145,-3.3249998092651367,0.2799987792968679,2,-0.0006285499043207077,-1.0000200774991654,32.0,2.3103529922455017,31.989999771118164,1.1250029802350587,31.8799991607666,-0.0006285499043207077
3186,2020-12-31,32.0,32.09999847412109,31.65999984741211,31.899999618530273,2692100.0,0.005656829255251683,1.9333502876944044,-0.4545446663892357,78.08643356182286,68.4912592863796,-0.6077567235608043,-1.2405688229968064,-2.540588909208246,-2.7583855258141163,14.165032374064701,0.43999862670897727,0.5201713203134695,1.0654999732971184,-0.34382904957796256,2.4748289961721994,0.36083546185957616,1.7701644847346607,-1.0458754382060071,64.70575035692463,-0.1091823310077018,0.7046645114375414,12,-0.6899995803832972,-0.9499988555908203,-3.2325000762939453,-3.505000114440918,0.40000152587890625,3,-0.002499997615814209,-2.071444141689373,31.81999969482422,-1.0000200774991654,32.0,2.3103529922455017,31.989999771118164,-0.002499997615814209
3187,2021-01-04,31.59000015258789,32.15999984741211,31.040000915527344,32.06999969482422,4293700.0,-0.012812495231628418,2.3939369418836516,-4.799977111903718,67.7233495925307,69.627187018883,-0.14040924005644584,-0.7517616750106448,-2.0961790347100866,-2.339973305902241,15.33592918074361,1.1199989318847656,0.6114599583242004,0.5810001373291023,-0.7998291475310495,1.9618294221892576,-0.10941450510097539,1.27141477975918,0.6500015258789134,45.83324061505569,-20.943837596847295,0.6904146424300774,1,-0.27999973297118785,-0.5249996185302663,-2.809999942779541,-3.0950002670288086,0.4399986267089844,0,0.012662222747647167,1.9333502876944044,32.0,-2.071444141689373,31.81999969482422,-1.0000200774991654,32.0,0.012662222747647167
3188,2021-01-05,31.63999938964844,31.709999084472656,31.25,31.61000061035156,2999900.0,0.0015827552016156599,4.411812225114442,-0.06249751647078068,68.37607302055312,71.13987238095504,-0.08839995345853069,-0.7529425636297837,-2.123050558516617,-2.389806298200021,16.290161926839534,0.45999908447265625,0.6797423239343807,0.5754994392395041,-0.8134714170945223,1.964470295573527,-0.11898598892750911,1.2699848674065173,0.5760022735595705,49.999841054381655,-19.21450118349292,0.694485428167012,1,-0.1849985122680664,-0.5749988555908168,-2.684998989105228,-3.079998970031742,0.2700004577636683,1,0.008849579394654139,2.3939369418836516,31.59000015258789,1.9333502876944044,32.0,-2.071444141689373,31.81999969482422,0.008849579394654139
3189,2021-01-06,31.76000022888184,32.060001373291016,30.809999465942386,30.82999992370605,4706700.0,0.003792694107088268,-1.5773202768601657,31.00127161749035,72.6224909002363,71.98174790236199,-0.05945322684114984,-0.8329525399509627,-2.2070915228205124,-2.5097397511491373,16.708613048975035,1.2500019073486293,0.716976376947283,0.6430002212524464,-0.768741132875288,2.054741575380177,-0.06287045581142081,1.3488708983163136,0.4324814193725608,67.37585678399795,-7.302648594497143,0.7058706770638662,1,-0.29499912261963246,-0.6949996948242152,-2.6449999809265172,-3.039999961853031,0.010000228881832385,2,0.017002487540527467,4.411812225114442,31.63999938964844,2.3939369418836516,31.59000015258789,1.9333502876944044,32.0,0.017002487540527467
3190,2021-01-07,31.79999923706055,31.81999969482422,31.29999923706055,31.32999992370605,8330400.0,0.0012594146061226663,1.039216566250402,0.5053754399205924,68.95426099531265,71.88596594761788,0.016749273278389154,-0.784812609893546,-2.1851012968631025,-2.5451269591792247,17.719211308564986,0.5200004577636683,0.7690831182571252,0.6014992713928251,-0.7676071645359634,1.9706057073216172,-0.08305394657157095,1.2860524893572212,0.3371831239013723,73.3332956573218,-1.0723278529997486,0.6845532179643955,1,-0.2749986648559535,-0.7349987030029261,-2.649999141693119,-3.0449991226196325,-0.3799991607666051,3,0.02295596099843822,-1.5773202768601657,31.76000022888184,4.411812225114442,31.63999938964844,2.3939369418836516,31.59000015258789,0.02295596099843822
3191,2021-01-08,32.0,32.02000045776367,31.51000022888184,31.6200008392334,4995100.0,0.006289332318799579,1.4285720773293322,0.8085100338859119,65.70399448590041,71.57605858975447,-0.13646281525996784,-0.8935878896937837,-2.3246687780614472,-2.7370707163088923,18.916810334877677,0.5100002288818324,0.8566071604756544,0.7145000457763686,-0.6243045777745166,2.053304669327254,0.04509773400092598,1.3839023575518112,0.08409504516114197,88.14816279993045,15.769086483579713,0.6694023117754425,1,-0.47499942779540305,-0.9349994659423757,-2.6324996948242188,-3.244999885559082,-0.3400001525878906,4,0.0031249523162839576,1.039216566250402,31.79999923706055,-1.5773202768601657,31.76000022888184,4.411812225114442,31.63999938964844,0.0031249523162839576
3192,2021-01-11,31.36000061035156,32.09999847412109,31.28000068664551,32.09000015258789,4322400.0,-0.019999980926513783,1.1866718885899412,-1.9210556696063417,56.697825978452244,70.33391436600684,0.47161287665574747,-0.16933505269171079,-1.6023799337298108,-2.0822754491867883,19.68161836642504,0.8199977874755753,0.8722857786390321,0.015500640869138493,-1.218038596055397,1.2490398777936775,-0.6012689775931293,0.6322702593314062,-0.5500011444091726,42.63578040929643,-29.641426611190795,0.6167696184622689,1,0.164999961853038,-0.2699995040893519,-1.9925003051757777,-2.605000495910641,0.3799991607666051,0,0.03316329385478567,1.4285720773293322,32.0,1.039216566250402,31.79999923706055,-1.5773202768601657,31.76000022888184,0.03316329385478567
3193,2021-01-12,31.36000061035156,31.709999084472656,31.13999938964844,31.690000534057614,3363900.0,0.0,2.081104209088253,0.45205497347999674,59.67213606840935,68.07526003867119,0.4166664650967462,-0.09547116353239815,-1.5009854033330114,-2.0711614730815207,20.479178861114057,0.5699996948242152,0.8166384001694524,-0.03449935913086222,-1.1777810405561162,1.1087823222943918,-0.6061401998434874,0.537141481581763,-0.5242011642455999,42.63578040929643,-30.833617273295218,0.5716408407126261,1,0.15499973297119496,-0.24499988555907493,-1.8925004005432093,-2.605000495910641,-0.12000083923339488,1,0.021364737114327736,1.1866718885899412,31.36000061035156,1.4285720773293322,32.0,1.039216566250402,31.79999923706055,0.021364737114327736
3194,2021-01-13,31.65999984741211,31.70000076293945,31.20000076293945,31.28000068664551,3429000.0,0.009566302015999506,1.1739083562422332,-1.1515128746062373,59.672136068409394,66.38985563018078,0.07081302849722704,-0.3080925515583779,-1.6846645304491759,-2.3557943556106125,20.790675627386207,0.5,0.755265023856321,0.19999990463256978,-0.836430978169787,1.23643078743493,-0.3182155367686086,0.7182153460337481,-0.7989164207458472,54.166766007836266,-19.083357458335392,0.5182154414011795,1,-0.17500019073486328,-0.5449991226196254,-2.1599998474121094,-2.9049997329711914,0.020000457763671875,2,0.007896399280002964,2.081104209088253,31.36000061035156,1.1866718885899412,31.36000061035156,1.4285720773293322,32.0,0.007896399280002964
3195,2021-01-14,31.540000915527344,31.739999771118164,31.29999923706055,31.559999465942386,4282200.0,-0.003790237917344008,1.3157973989730223,-0.05262788047925734,48.66920593294836,63.121274782528054,0.1641828560572307,-0.08618819707816172,-1.4518549687728068,-2.216819392540689,21.408176260836477,0.44000053405761363,0.682947497547783,0.012500953674315696,-0.8341362626628595,0.8591381700114908,-0.41081765449427365,0.43581956184290505,-0.6541391879119836,41.66686534900549,-28.19385423566345,0.4233186081685882,1,-0.055001258850097656,-0.42500019073485973,-1.9875006675720215,-2.785000801086426,0.25,3,0.007292312478123453,1.1739083562422332,31.65999984741211,2.081104209088253,31.36000061035156,1.1866718885899412,31.36000061035156,0.007292312478123453
3196,2021-01-15,31.86000061035156,32.080001831054695,31.34000015258789,31.479999542236328,8525400.0,0.010145836573729472,-1.2424298471231034,-19.001430615160967,49.626892493084014,61.11055732703398,-0.19865486266001753,-0.32686043066812687,-1.677500464510448,-2.5194620620457364,21.87572806056497,0.740001678466804,0.5782271447339546,0.27150058746337535,-0.4758812994313111,1.0188824743580618,-0.10219035598396786,0.6451915309107186,-0.9498561478060843,75.00019868233882,8.422535088045791,0.373690943447344,1,-0.40500164031982067,-0.7449998855590749,-2.287500858306881,-3.105000495910641,-0.4000015258789027,4,-0.013810437088147887,1.3157973989730223,31.540000915527344,1.1739083562422332,31.65999984741211,2.081104209088253,31.36000061035156,-0.013810437088147887
3197,2021-01-19,31.81999969482422,32.09999847412109,31.61000061035156,31.86000061035156,4542800.0,-0.0012555214928132719,-1.1304297347950356,-0.1052652712944754,46.74329193921913,58.70691498466354,-0.13700505831941712,-0.24508138903693322,-1.555527100752144,-2.464395903698012,21.75178681486881,0.4899978637695277,0.49802866040815985,0.19699964523315572,-0.5245217771087809,0.9185210675750923,-0.1637610659378126,0.557760356404124,-0.8860581520472302,70.83343267450311,7.099495413472248,0.3607607111709692,1,-0.36500072479248047,-0.7049989700317347,-2.1474995613098145,-3.064999580383301,-0.9599990844726598,1,-0.005028279350930864,-1.2424298471231034,31.86000061035156,1.3157973989730223,31.540000915527344,1.1739083562422332,31.65999984741211,-0.005028279350930864
3198,2021-01-20,31.95000076293945,32.040000915527344,31.3700008392334,31.84000015258789,3344100.0,0.004085514436267479,3.620675593907027,-2.749952317375704,49.08426290394919,56.09155631840942,-0.24407511774003865,-0.31067707607227035,-1.6187306077469898,-2.586406408164354,21.10264733983776,0.6700000762939453,0.3865627053192391,0.2760006904602008,-0.3805418159355547,0.9325431968559528,-0.052270562737678716,0.6042719436580768,-0.9927380815355775,83.33354526149849,21.33409121754083,0.3282712531978765,1,-0.33000183105468395,-0.8350000381469656,-2.2775006294250453,-3.1950006484985316,-1.4300003051757777,2,-0.0065728008390183446,-1.1304297347950356,31.81999969482422,-1.2424298471231034,31.86000061035156,1.3157973989730223,31.540000915527344,-0.0065728008390183446
3199,2021-01-21,31.540000915527344,31.96999931335449,31.5,31.96999931335449,2972700.0,-0.012832545778455384,1.1860514631193002,-3.9090546539049353,45.27028942735704,53.46000392196991,0.1468822423379912,0.1686118590041943,-1.1408069229766227,-2.172794750822888,20.67360814930938,0.46999931335448863,0.32845908794590173,-0.1724991798400879,-0.6789987736999876,0.33400041401981184,-0.42574897677003776,0.08075061708986198,-0.5598835182691282,30.00023841880643,-29.35509588476376,0.25324979692995014,1,0.07999801635742188,-0.42500019073485973,-1.8675007820129395,-2.785000801086426,-0.6500015258789027,3,-0.009511767143338568,3.620675593907027,31.95000076293945,-1.1304297347950356,31.81999969482422,-1.2424298471231034,31.86000061035156,-0.009511767143338568
3200,2021-01-22,31.46999931335449,31.709999084472656,31.28000068664551,31.520000457763672,2368500.0,-0.002219454665215115,-1.0000000000000164,0.11628216444955966,40.701743584114986,50.68197604399375,0.18455895429857705,0.2847143837789403,-0.9723131893334447,-2.1017871178901437,19.79272048040724,0.4299983978271449,0.2587295294584848,-0.2625007629394567,-0.6871550776085691,0.16215355172965218,-0.4748279202740129,-0.05017360560490047,-0.4674842945590143,23.170626751799208,-34.04112052586221,0.21232715733455476,1,0.149999618530277,-0.3549985885620046,-1.7974991798400843,-2.7149991989135707,-0.6899986267089773,4,0.006673053587649136,1.1860514631193002,31.540000915527344,3.620675593907027,31.95000076293945,-1.1304297347950356,31.81999969482422,0.006673053587649136
3201,2021-01-25,32.029998779296875,32.220001220703125,31.45000076293945,31.46999931335449,4544100.0,0.01779470855294063,-1.566682879222796,-11.199732977302347,57.33331044514974,50.75258542918235,-0.41430642743127066,-0.25529569643061834,-1.4462372231108063,-2.6536818580355224,18.55039690407665,0.7700004577636754,0.1731320697588501,0.27649879455566406,-0.16389649418296415,0.7168940832942958,0.05630115018634996,0.49669643892497817,-1.005534091394889,79.78698580243524,20.262830327369713,0.22019764436931508,1,-0.34999847412109375,-0.8249979019165004,-2.344998359680176,-3.274998664855957,-1.4099979400634766,0,-0.007492908926510999,-1.0000000000000164,31.46999931335449,1.1860514631193002,31.540000915527344,3.620675593907027,31.95000076293945,-0.007492908926510999
3202,2021-01-26,32.630001068115234,32.72999954223633,31.959999084472656,32.029998779296875,7078400.0,0.018732510511557665,-1.08107759798337,1.0714336804029891,63.94367362552812,51.22720071330666,-0.9110172167038648,-0.8392579684537758,-1.984300006076161,-3.2439242274878097,17.35513088040216,0.7700004577636719,0.1225336977449949,0.8390009880065925,0.25044700377251417,1.4275549722406708,0.5447239958895551,1.1332779801236335,-1.5577149189012012,93.10354806588117,31.037268265250333,0.2942769921170397,1,-0.6650009155273438,-1.0750017166137695,-2.9325008392333984,-3.8750009536743164,-1.7500019073486328,1,-0.03585663332343125,-1.566682879222796,32.029998779296875,-1.0000000000000164,31.46999931335449,1.1860514631193002,31.540000915527344,-0.03585663332343125
3203,2021-01-27,33.200000762939446,33.490001678466804,32.450000762939446,32.56999969482422,10163700.0,0.017468577265269847,-1.3908096376033086,1.049997774768405,67.99999809265219,52.15251871600031,-1.3327139480026453,-1.3849675075539878,-2.473176405677677,-3.8079355965505677,16.190810644578377,1.040000915527358,0.0884723852037439,1.3485006332397376,0.48791858529836674,2.2090826811811084,0.9182096092690486,1.778791657210423,-2.0282518101440736,86.87779251680949,24.43045633069761,0.4302910239706859,1,-0.8149995803832866,-1.2650003433227432,-3.0500006675720144,-4.275000572204583,-1.6700000762939347,2,-0.070481930687182,-1.08107759798337,32.630001068115234,-1.566682879222796,32.029998779296875,-1.0000000000000164,31.46999931335449,-0.070481930687182
3204,2021-01-28,32.419998168945305,33.689998626708984,32.389999389648445,33.150001525878906,5299600.0,-0.023494053496072254,-2.2911334949347086,-1.1587335226550493,56.54006554189554,53.027058672549984,-0.48452093176367583,-0.6027918355731359,-1.6275011084134476,-3.016839263837003,14.943063482774582,1.2999992370605398,0.11366708448069929,0.5474981307983313,-0.3481257125804973,1.44312197417716,0.09968620910891701,0.9953100524877456,-1.0627889980962202,47.30284052731471,-13.198773981214877,0.4478119216894138,1,0.0650014877319407,-0.3849992752075124,-2.1199984550476003,-3.3449983596801687,0.050003051757819605,3,-0.058605731600614885,-1.3908096376033086,33.200000762939446,-1.08107759798337,32.630001068115234,-1.566682879222796,32.029998779296875,-0.058605731600614885
3205,2021-01-29,31.79999923706055,32.580001831054695,31.76000022888184,31.85000038146973,4472700.0,-0.01912396566631036,-11.615490705283445,0.06849440339454173,48.06200948646526,52.853182782925686,0.19694850497172922,0.016476651860042324,-0.9525156234952838,-2.385087799081571,13.3416589152774,0.8200016021728551,0.11858255046613664,-0.07150077819823863,-0.9674160592176868,0.8244145028212131,-0.5194584187079663,0.37645686231148545,-0.20951112062547494,15.624946781516705,-39.67021814351953,0.4479576405097258,1,0.6850004196166957,0.3800001144409144,-1.4999995231628453,-2.7249994277954137,1.2900009155273402,4,-0.028616348089454458,-2.2911334949347086,32.419998168945305,-1.3908096376033086,33.200000762939446,-1.08107759798337,32.630001068115234,-0.028616348089454458
3206,2021-02-01,31.920000076293945,32.15999984741211,31.75,32.0,2986500.0,0.003773611387183351,1.0500011920940324,1.5999618539004388,56.03447035576542,53.88553594031971,0.0965018249250491,-0.1157599540294676,-1.006619918986754,-2.4816613263793528,11.92920284453093,0.4099998474121094,0.10638242118496422,0.052500057220459695,-0.8417123179522434,0.9467124323931628,-0.39460613036589365,0.49960624480681304,1.769998550415039,8.762896733712312,-46.145246026545855,0.4471061875863519,2,0.5649995803833008,0.26999950408935547,-1.6200003623962402,-2.8450002670288086,1.6400012969970703,0,-0.03571426650763321,-11.615490705283445,31.79999923706055,-2.2911334949347086,32.419998168945305,-1.3908096376033086,33.200000762939446,-0.03571426650763321
3207,2021-02-02,31.989999771118164,32.419998168945305,31.70000076293945,31.95000076293945,4158700.0,0.002192972890254108,-1.6666619571551713,-0.49998807905972065,56.68788235518042,54.73038254601208,0.059399047515185543,-0.16259237644040425,-1.0188671484306013,-2.538127141480004,11.779724766176466,0.7199974060058558,0.1487386341528527,0.10249977111816477,-0.7834341631173203,0.9884337053536534,-0.34046719599957953,0.5454667382359091,1.6611988830566418,14.572830125022676,-40.157346920729516,0.44296696711774364,2,0.49499988555908203,0.25999927520751953,-1.559999942779541,-2.7849998474121094,1.30999946594239,1,-0.04282585000584005,1.0500011920940324,31.920000076293945,-11.615490705283445,31.79999923706055,-2.2911334949347086,32.419998168945305,-0.04282585000584005
3208,2021-02-03,31.920000076293945,32.209999084472656,31.36000061035156,31.86000061035156,3796700.0,-0.00218817428337148,1.656255681090065,1.500023842449052,52.901784858990496,55.578326482860234,0.13934972437710513,-0.07435225775386556,-0.8987971403417312,-2.4390557395421837,11.398383331232928,0.8499984741210973,0.165468266083451,0.01850004196166921,-0.8597823282660642,0.8967824121894026,-0.4206411431521957,0.4576412270755341,1.6531506622314467,24.034332304619504,-29.496154769962153,0.43914118511386585,2,0.5649995803833008,0.3299989700317383,-1.192500114440918,-2.635000228881836,1.4499988555908274,2,-0.0325814822381445,-1.6666619571551713,31.989999771118164,1.0500011920940324,31.920000076293945,-11.615490705283445,31.79999923706055,-0.0325814822381445
3209,2021-02-04,32.299999237060554,32.31999969482422,31.6200008392334,31.86000061035156,4090800.0,0.011904735584534754,1.9166646798432794,7.333375719235526,58.016850641093846,57.502227266969,-0.13578578819628717,-0.4340771345432728,-1.2258570542300546,-2.7922685073355424,11.835118046535095,0.6999988555908203,0.2062750662479118,0.37149925231934233,-0.521544520049467,1.2645430246881553,-0.07502263386506058,0.8180211385037488,1.1403624937744112,77.04899066963524,21.108301172706952,0.4465218861844064,2,0.22500038146971946,-0.05000019073487039,-1.452499389648441,-2.894999504089359,1.2800025939941406,3,-0.02383896497222071,1.656255681090065,31.920000076293945,-1.6666619571551713,31.989999771118164,1.0500011920940324,31.920000076293945,-0.02383896497222071
3210,2021-02-05,32.529998779296875,32.830001831054695,32.209999084472656,32.439998626708984,3576000.0,0.007120729030000161,-1.2545585695559252,0.20454643974926462,57.204273112321864,57.487889785543686,-0.22307016183806638,-0.6393633185208181,-1.398830855632852,-2.993552929445258,12.516464346915694,0.6200027465820384,0.23898456066881124,0.564998817443847,-0.36484525472560136,1.4948428896132953,0.10007678135912101,1.0299208535285729,0.7855412843090832,79.59164607942834,24.985267910760385,0.4649220360847249,2,-0.0049991607666015625,-0.2799997329711914,-1.4874978065490687,-3.0749979019165004,1.5600013732910156,4,-0.0018443762940419939,1.9166646798432794,32.299999237060554,1.656255681090065,31.920000076293945,-1.6666619571551713,31.989999771118164,-0.0018443762940419939
3211,2021-02-08,32.09999847412109,32.740001678466804,31.88999938964844,32.5,4521400.0,-0.013218577353573568,-1.0731770857563139,-4.444453863434148,52.777763060595284,56.2472330561067,0.24351166813080738,-0.21237588082763637,-0.9175599615446473,-2.5368867382275013,12.729040068376316,0.8500022888183629,0.3114207614782494,0.1299985885620032,-0.8017114526224987,1.0617086297465086,-0.33585643203024773,0.5958536091542541,1.0982092222896043,50.33994892980902,-2.1223655228798535,0.4658550205922519,2,0.4250011444091868,0.15000057220459695,-0.9724979400634659,-2.644997596740712,2.0,0,0.030841175250053032,-1.2545585695559252,32.529998779296875,1.9166646798432794,32.299999237060554,1.656255681090065,31.920000076293945,0.030841175250053032
3212,2021-02-09,32.400001525878906,32.459999084472656,31.82999992370605,32.029998779296875,2469300.0,0.00934588990711882,1.5714363565589868,-0.9250033378473581,54.3186197989123,54.727079912357816,-0.10342395135531035,-0.4537328863237988,-1.1759339767406694,-2.8023008555184603,13.33334832349206,0.6299991607666051,0.4203277356348458,0.3780015945434556,-0.5260383793885808,1.2820415684754884,-0.07401839242255903,0.8300215815094738,0.6879137453682347,70.74830285038068,21.27430450633699,0.4520199869660168,2,0.12499809265136719,-0.15000247955322266,-1.2200007438659668,-2.9450006484985316,1.4899978637695384,1,0.03580246274018162,-1.0731770857563139,32.09999847412109,-1.2545585695559252,32.529998779296875,1.9166646798432794,32.299999237060554,0.03580246274018162
3213,2021-02-10,32.029998779296875,32.630001068115234,31.8799991607666,32.59999847412109,2703500.0,-0.01141983731965257,1.3809399825615192,-1.5405282800997808,54.73884867190492,54.52694470458109,0.0929335622542169,-0.03263514544059021,-0.7816056731956067,-2.39759349744957,14.297556699526789,0.7500019073486328,0.4241093140283212,-0.025501060485837,-0.8742146761833993,0.8232125552117253,-0.44985786833461816,0.39885574736294416,0.9542416122965278,33.88409950361667,-17.307439494281326,0.4243568078487811,2,0.06500244140625,0.2200002670288086,-0.8424983024597097,-2.5749979019165004,2.1100006103515696,2,0.03965034362051134,1.5714363565589868,32.400001525878906,-1.0731770857563139,32.09999847412109,-1.2545585695559252,32.529998779296875,0.03965034362051134
3214,2021-02-11,31.90999984741211,32.259998321533196,31.75,31.979999542236328,3421500.0,-0.0037464544632554997,-1.6153801009428799,0.12280654789790144,54.21455889698399,55.210561305749835,0.14860922140888988,0.11283877547642618,-0.6281803038078593,-2.239083951620202,15.226033031541375,0.509998321533196,0.3434871181122645,-0.15799999237060547,-0.9893742903412388,0.6733743056000243,-0.5736871413559186,0.2576871566147112,0.9767861573067833,14.814775569024613,-38.272115942015525,0.4156871489853156,2,0.18500137329101562,0.3399991989135742,-0.6499991416931081,-2.4549989700317347,2.6700019836425852,3,0.04575365375913876,1.3809399825615192,32.029998779296875,1.5714363565589868,32.400001525878906,-1.0731770857563139,32.09999847412109,0.04575365375913876
3215,2021-02-12,31.770000457763672,31.93000030517578,31.54999923706055,31.93000030517578,3497800.0,-0.004387320285737628,3.7500178814104412,2.285722070844687,47.29168802496715,54.23914104677226,0.31727012275078437,0.28559525788046614,-0.4556921010651678,-2.0581230091014504,16.00116406239841,0.3800010681152308,0.17836057634162472,-0.3094993591308608,-1.116116217111312,0.4971174988495939,-0.7128077881210899,0.09380906985936477,1.025178423293184,18.487459609170287,-29.932298882422188,0.4033084289902272,2,0.3250007629394531,0.6449985504150391,-0.5049996376037562,-2.3149995803832972,2.8400001525878835,4,0.056972028555596355,-1.6153801009428799,31.90999984741211,1.3809399825615192,32.029998779296875,1.5714363565589868,32.400001525878906,0.056972028555596355
3216,2021-02-16,31.420000076293945,31.79999923706055,31.26000022888184,31.75,3841500.0,-0.011016694253279335,1.5116326521559358,2.0625014901175405,36.70330029641421,52.01863192913156,0.6580922230658572,0.6334173881905372,-0.06467203470484861,-1.6684611098466462,16.055625466134586,0.5399990081787109,0.10313515523240113,-0.6374997138977037,-1.4919094605005725,0.21691003270516518,-1.064704587199138,-0.21029484059626924,1.2890681085205955,11.678813824788326,-29.804501781642337,0.42720487330143436,2,0.6250009536743235,0.9949989318847656,-0.12499952316283469,-1.9649991989135707,2.9499988555908274,1,0.08497772341854426,3.7500178814104412,31.770000457763672,-1.6153801009428799,31.90999984741211,1.3809399825615192,32.029998779296875,0.08497772341854426
3217,2021-02-17,31.65999984741211,31.670000076293945,31.26000022888184,31.520000457763672,4298100.0,0.007638439546002518,4.1250029802350365,-0.42424067277403693,31.75356542695188,49.66882977001616,0.40941340990425346,0.4013960120921709,-0.2606623387600564,-1.8564628089365165,16.079984244150193,0.4099998474121058,0.1282276547889154,-0.3894999504089327,-1.2561809739062255,0.4771810730883601,-0.8228404621575791,0.0438405613397137,0.9331429009278125,29.197034561971208,-6.2738514789626265,0.4333405117486458,2,0.38500118255615945,0.7549991607666016,-0.36499929428099875,-2.2049989700317347,2.8800010681152344,2,0.07706881359661222,1.5116326521559358,31.420000076293945,3.7500178814104412,31.770000457763672,-1.6153801009428799,31.90999984741211,0.07706881359661222
3218,2021-02-18,31.739999771118164,31.78000068664551,31.26000022888184,31.51000022888184,3697300.0,0.0025268453598110696,2.354826801205854,1.6428610354223179,40.340938339036505,47.70483951423201,0.3365914946758579,0.3213315072081997,-0.30867812533654515,-1.8845892658012389,16.67030715934075,0.5200004577636719,0.0995795659155938,-0.29899997711181925,-1.1757861145223245,0.5777861602986896,-0.7373930458170719,0.13939309159343338,0.7464915756651109,48.000045776454655,13.446430147871851,0.43839306870525424,2,0.30500125885010476,0.6749992370605469,-0.4324989318847621,-2.2849988937377894,3.500001907348633,3,0.06773785866522508,4.1250029802350365,31.65999984741211,1.5116326521559358,31.420000076293945,3.7500178814104412,31.770000457763672,0.06773785866522508
3219,2021-02-19,31.239999771118164,31.809999465942386,31.18000030517578,31.60000038146973,3174300.0,-0.015752993182280184,-1.624999006588321,-1.5652231602342292,41.764722051901124,45.98933384085193,0.7492050280611053,0.8408126976881078,0.2123526375826792,-1.3449962600402472,17.237808067218936,0.6299991607666051,0.046927663461929114,-0.7839999198913574,-1.705838159513533,0.13783831973081462,-1.2449190397024452,-0.3230808000802696,1.1483722862329984,7.999928792317708,-27.752222630019556,0.46091911981108646,2,0.7200012207031286,1.1949996948242188,0.07500076293945312,-1.7849988937377894,4.250001907348633,4,0.092829693974946,2.354826801205854,31.739999771118164,4.1250029802350365,31.65999984741211,1.5116326521559358,31.420000076293945,0.092829693974946
3220,2021-02-22,31.68000030517578,31.76000022888184,31.059999465942386,31.26000022888184,5655800.0,0.014084524240759011,1.4137960517877812,-1.1666649006060905,46.774199337248184,45.32227120492447,0.19663019351292732,0.4399057761574383,-0.18366223471519305,-1.7418045805696778,18.209479964057056,0.7000007629394531,0.03072724226981549,-0.3544994354248061,-1.2542884637180052,0.545289592868393,-0.8043939495714056,0.09539507872179342,0.5875345769578431,82.66677856445264,41.70370021690968,0.44989451414660026,2,0.16499996185302734,0.6949987411499023,-0.38000011444091797,-2.2249994277954066,3.229999542236328,0,0.09154045132395794,-1.624999006588321,31.239999771118164,2.354826801205854,31.739999771118164,4.1250029802350365,31.65999984741211,0.09154045132395794
3221,2021-02-23,31.790000915527344,32.240001678466804,31.36000061035156,31.940000534057614,4480300.0,0.003472241454921754,1.3466635470999313,-0.3571418840059709,47.34044361026214,44.54691829507445,0.04250155937743472,0.327810236445508,-0.2503934953614255,-1.79587882206949,18.5933842079715,0.880001068115245,-0.045524964822643454,-0.23249893188476278,-1.1389176653052075,0.673919801535682,-0.6857082985949816,0.2207104348254596,-0.7300014495849574,61.86441362878814,16.837630906451793,0.4532093667102217,2,0.054999351501464844,0.5849981307983398,-0.49000072479248047,-2.335000038146969,2.579998016357429,1,0.08870712845581652,1.4137960517877812,31.68000030517578,-1.624999006588321,31.239999771118164,2.354826801205854,31.739999771118164,0.08870712845581652
3222,2021-02-24,31.459999084472656,31.68000030517578,31.040000915527344,31.59000015258789,4702200.0,-0.010380680136863552,3.129010028917738,0.8666759915059397,44.27860342439724,43.38466882312915,0.25160007017753117,0.5962333743370607,0.12251418677594472,-1.4191256903887535,18.00456927307341,0.75,-0.14906619289737932,-0.5040006637573242,-1.3962456164904111,0.3882442889757627,-0.9501231401238641,-0.057878187390780766,0.7800025939941477,34.999825159819615,-12.158466092170741,0.4461224763665431,2,0.19000053405761363,0.9050006866455078,-0.17499923706054688,-1.9799985885620117,3.0400009155273438,2,0.09249840852183522,1.3466635470999313,31.790000915527344,1.4137960517877812,31.68000030517578,-1.624999006588321,31.239999771118164,0.09249840852183522
3223,2021-02-25,30.86000061035156,32.080001831054695,30.420000076293945,31.20000076293945,5883300.0,-0.019071789306479348,-1.7213116291868098,2.6153643005956746,33.01890611898233,41.029596292240086,0.7467049557316798,1.0666226712882256,0.7535282673566925,-0.7819367776003681,16.51752513815682,1.6600017547607493,-0.2190544006694779,-0.9869991302490284,-1.807629897510484,-0.16636836298756918,-1.3973145138797598,-0.5766837466183006,1.380001068115245,24.17583223730721,-18.40829296199558,0.4103153836307288,2,0.4700002670288157,1.194998741149906,0.4249992370605504,-1.1799993515014577,4.139999389648441,3,0.11924822528815437,3.129010028917738,31.459999084472656,1.3466635470999313,31.790000915527344,1.4137960517877812,31.68000030517578,0.11924822528815437
3224,2021-02-26,30.520000457763672,31.190000534057614,30.28000068664551,30.920000076293945,7687100.0,-0.0110175031063946,-1.06818344376459,1.1764689382804698,26.896603433398184,38.763475782065754,0.9708988830155647,1.3249102240824229,1.1215550561323155,-0.40762307664676456,14.811198255617514,0.9099998474121023,-0.34006413213936426,-1.231999397277832,-2.2000050409625374,-0.26399375359313026,-1.7160022191201847,-0.7479965754354794,1.6472011566162195,12.24488008524656,-24.59813533957571,0.4840028218423512,2,0.7400007247924876,1.4649991989135742,0.8474993705749512,-0.8399991989135707,4.549999237060547,4,0.15465272443999756,-1.7213116291868098,30.86000061035156,3.129010028917738,31.459999084472656,1.3466635470999313,31.790000915527344,0.15465272443999756
3225,2021-03-01,30.88999938964844,31.10000038146973,30.45000076293945,30.78000068664551,5082500.0,0.012123162723958858,1.452825571394153,-0.2749970197649191,35.8974621176083,38.67393820664288,0.5173492573101584,0.9309722787628196,0.7896180913319313,-0.7341023728252232,14.262212484619225,0.6499996185302805,-0.4375719227927526,-0.8165004730224581,-1.8577802296605022,0.22477928361558597,-1.3371403513414784,-0.29586059470343784,1.1900024414062536,31.12236705738094,-3.8475885852311578,0.5206398783190219,3,0.3700017929077184,1.095000267028805,0.477500438690182,-1.2099981307983398,4.380001068115231,0,0.14891558367462654,-1.06818344376459,30.520000457763672,-1.7213116291868098,30.86000061035156,3.129010028917738,31.459999084472656,0.14891558367462654
3226,2021-03-02,30.78000068664551,31.15999984741211,30.729999542236328,30.95000076293945,4153100.0,-0.0035609810675422127,-2.1851595447834473,-1.5454734615317278,30.2438940426065,38.506196941715615,0.5889514448697888,1.002589336754621,0.9226782945874383,-0.58653003455629,13.660657365796276,0.43000030517578125,-0.5343182792669978,-0.8694992065429652,-1.983816578565996,0.24481816548006563,-1.426657892554477,-0.3123405205314498,1.1920010757446313,27.77776011715346,-2.556325886256854,0.557158686011515,3,0.4800004959106481,1.2049989700317347,0.5874991416931117,-1.0999994277954102,4.530000686645504,1,0.134178007428001,1.452825571394153,30.88999938964844,-1.06818344376459,30.520000457763672,-1.7213116291868098,30.86000061035156,0.134178007428001
3227,2021-03-03,30.6200008392334,31.190000534057614,30.56999969482422,30.649999618530273,5124700.0,-0.005198175563444041,-8.538396079697119,0.17646332843407486,31.876621431257732,37.56571728529574,0.6547693224697397,1.1116865337975135,1.0885593342640725,-0.3986067581181345,12.795832713008881,0.6200008392333949,-0.5887784392670135,-0.9609991073608413,-2.1529169346343906,0.23091871991270807,-1.5569580209976124,-0.3650401937240666,1.2504808586120646,18.8888853567638,-10.541908290691559,0.5959589136367741,3,0.640000343322761,1.3649988174438477,0.8224997520446777,-0.9399995803832972,4.549997329711907,2,0.1224689088788824,-2.1851595447834473,30.78000068664551,1.452825571394153,30.88999938964844,-1.06818344376459,30.520000457763672,0.1224689088788824
3228,2021-03-04,30.8799991607666,31.45000076293945,30.65999984741211,30.770000457763672,4910700.0,0.008491127185080494,-3.787885443458638,-3.666772634791455,37.22082523419469,37.060839861106146,0.29050011662059916,0.8113788610994277,0.8440322129781066,-0.6304830098660723,12.341555128794107,0.8299999237060511,-0.5555670339745618,-0.649000740051271,-1.8690589290603867,0.5710574489578413,-1.2590298345558253,-0.03897164554671306,0.8950536764068637,51.281917521033826,19.176021675003405,0.6100290945045564,3,0.3800020217895579,1.1050004959106445,0.8800005912780762,-0.9549989700317383,4.610002517700195,3,0.11722800963779334,-8.538396079697119,30.6200008392334,-2.1851595447834473,30.78000068664551,1.452825571394153,30.88999938964844,0.11722800963779334
3229,2021-03-05,31.53000068664551,31.739999771118164,30.93000030517578,31.1200008392334,5867300.0,0.02104927278316593,-1.0506291828831351,3.7273152884465652,47.356830137123325,37.12557661664782,-0.35094425183643096,0.10617696359697248,0.22253200695825726,-1.2570791576050873,11.59133729743019,0.8600006103515625,-0.5045335887863125,0.039500713348392225,-1.1254696330916865,1.204471059788471,-0.5429844598716507,0.6219858865684316,-1.25,83.7209886874921,47.83144650974286,0.5824851732200401,3,-0.2699995040893519,0.45499897003173473,0.6300001144409215,-0.6599998474121094,3.850000381469723,4,0.11005389273030364,-3.787885443458638,30.8799991607666,-8.538396079697119,30.6200008392334,-2.1851595447834473,30.78000068664551,0.11005389273030364
3230,2021-03-08,32.470001220703125,32.669998168945305,31.559999465942386,31.75,7160700.0,0.029812892914263367,-1.0181752606993302,1.7561011918607203,60.23393095694261,38.55818632183455,-1.3042546972705935,-0.8838651275866738,-0.6871280351677029,-2.1767525598681416,10.666340316893738,1.139997482299794,-0.49009536943747634,0.9825011253356948,-0.17145550105393426,2.1364577517253274,0.40552281214088026,1.5594794385305093,-2.160800552368162,90.4763288780062,49.395877020202775,0.5769783131948156,3,-0.9950017929077148,-0.9149999618530202,-0.21000194549560547,-1.5000019073486328,2.8899993896484375,0,0.08007386437864739,-1.0506291828831351,31.53000068664551,-3.787885443458638,30.8799991607666,-8.538396079697119,30.6200008392334,0.08007386437864739
3231,2021-03-09,33.09000015258789,33.31999969482422,32.59999847412109,32.689998626708984,8710200.0,0.019094515200986484,-1.4827549919759706,0.5555567329292587,62.97641325576547,40.63572074754212,-1.9226425048717886,-1.5029497864336605,-1.2863649850537904,-2.773091756784268,10.55751765661663,0.8499984741210938,-0.4271707938718059,1.5529999732971191,0.21772767642335822,2.88827227017088,0.8853638248602351,2.2206361217339996,-2.6863675842285133,91.63638028231534,47.02643730356472,0.6676361484368808,3,-1.2899999618530273,-1.2899999618530273,-0.7575006484985352,-2.1200008392333984,2.740001678466797,1,0.06588093971360376,-1.0181752606993302,32.470001220703125,-1.0506291828831351,31.53000068664551,-3.787885443458638,30.8799991607666,0.06588093971360376
3232,2021-03-10,33.560001373291016,34.049999237060554,33.290000915527344,33.34000015258789,9881100.0,0.014203723739371732,-3.7499940395298825,0.5500009536706785,65.42374338853114,44.23625822193643,-2.3059243715359514,-1.983274383449789,-1.7384188933824447,-3.2139052686874336,10.80095462893264,0.9599990844726634,-0.40019843879945327,1.96500120162964,0.39223929762918885,3.537763105630088,1.178620249629418,2.7513821536298657,-2.9813867773437472,85.54578312710692,39.65593369529626,0.7863809520002243,3,-1.3950014114379812,-1.3950014114379812,-1.2225017547607422,-2.5900020599365234,2.4499969482421875,2,0.052145409069999316,-1.4827549919759706,33.09000015258789,-1.0181752606993302,32.470001220703125,-1.0506291828831351,31.53000068664551,0.052145409069999316
3233,2021-03-11,33.299999237060554,33.65999984741211,33.09000015258789,33.36999893188477,6253700.0,-0.007747381573034895,-1.3265395095367172,-0.3181786655569427,68.19786949897747,48.825287784778574,-1.8588923393858359,-1.7109709761889675,-1.4666668486116095,-2.9222585671137367,10.702867088977547,0.5699996948242188,-0.3871035911070919,1.6414990425109934,-0.09883716202796933,3.381835247049956,0.771330940241512,2.511667144780475,-2.4436738698242237,75.96153023209756,24.234617005909982,0.8701681022694818,3,-1.049999237060554,-1.1349992752075195,-0.9324998855590891,-2.329999923706062,2.8300018310546733,3,0.056156125367221366,-3.7499940395298825,33.560001373291016,-1.4827549919759706,33.09000015258789,-1.0181752606993302,32.470001220703125,0.056156125367221366
3234,2021-03-12,33.36999893188477,33.389999389648445,32.700000762939446,33.290000915527344,5175000.0,0.002102092985825532,10.500079473565966,-1.1428337874660415,65.97351922708052,52.16707190805326,-1.6562807474591068,-1.7560147649979285,-1.5241833612548135,-2.964994872625198,10.608962782362951,0.6899986267089986,-0.32695407228091256,1.6384987831115794,-0.26142110351607073,3.538418669739226,0.6885388397977579,2.5884587264254044,-2.2581796550625057,72.69074828587563,23.849855254897655,0.949959943313824,3,-1.05999946594239,-1.2049989700317383,-1.0024995803833079,-1.9649991989135813,2.7999992370605398,4,0.06353020121185504,-1.3265395095367172,33.299999237060554,-3.7499940395298825,33.560001373291016,-1.4827549919759706,33.09000015258789,0.06353020121185504
3235,2021-03-15,33.580001831054695,33.830001831054695,33.200000762939446,33.830001831054695,6424700.0,0.006293164695587272,4.040008544921989,-3.1250774879592855,66.60482236897519,56.20717505542756,-1.614344478054214,-1.9220064995569857,-1.7132026143969057,-3.1372948477983336,11.047178181916106,0.6300010681152486,-0.14418734669129663,1.7580016136169512,-0.314257511165259,3.830260738399158,0.7218720512258443,2.7941311760080545,-2.233128157413365,67.58640284760456,19.550488020385004,1.036129562391104,3,-1.2700023651123118,-1.4150018692016602,-1.192502498626716,-2.175002098083503,2.729999542236321,0,0.05360330967569826,10.500079473565966,33.36999893188477,-1.3265395095367172,33.299999237060554,-3.7499940395298825,33.560001373291016,0.05360330967569826
3236,2021-03-16,34.09000015258789,34.22999954223633,33.650001525878906,33.68000030517578,7239500.0,0.015187560861344318,-1.4680902870778445,-1.6399993896484375,73.6086284758606,60.8440647270501,-1.7941128647539486,-2.341783418535222,-2.201661263159153,-3.6067208574143947,12.166356492240133,0.6499977111816335,0.13289826480350797,2.134499931335448,-0.16073538526219266,4.429735247933085,0.9868822730366276,3.282117589634268,-2.5268764338730243,90.84970579435529,39.46433732220982,1.147617658298819,3,-1.6450004577636719,-1.8350000381469727,-1.702500820159912,-2.4850006103515625,1.9399986267089915,1,0.037254340043388456,4.040008544921989,33.580001831054695,10.500079473565966,33.36999893188477,-1.3265395095367172,33.299999237060554,0.037254340043388456
3237,2021-03-17,34.09999847412109,34.22999954223633,33.5,33.560001373291016,7518500.0,0.0002932919181122262,-1.2121203363870185,1.3170665897523994,82.53010202401123,65.87842881480749,-1.40646585286121,-2.2763185450066032,-2.176342086428356,-3.5745591336168303,13.252578979382415,0.7299995422363281,0.3568062657526845,2.022498321533199,-0.45847653456655024,4.503473177632948,0.7820108934833243,3.2629857495830734,-2.270187173054076,91.50319138326476,35.16095186217024,1.240487428049875,3,-1.519998550415032,-1.8449983596801687,-1.7124991416931081,-2.4299993515014577,2.0800018310546946,2,0.05073323854388212,-1.4680902870778445,34.09000015258789,4.040008544921989,33.580001831054695,10.500079473565966,33.36999893188477,0.05073323854388212
3238,2021-03-18,33.889999389648445,34.15999984741211,33.689998626708984,33.93000030517578,5919700.0,-0.0061583311985193845,-1.1363573311138855,-0.07407616719765378,84.74226796015122,70.03236635069949,-0.8097507464466673,-1.999503786925132,-1.9343494125531464,-3.329420299394098,14.213854781927463,0.470001220703125,0.6331622267636732,1.7049992561340375,-0.8977318674406263,4.307730379708701,0.40363369434670204,3.0063648179213693,-1.8201692644645036,77.77775007479862,15.202434555079314,1.3013655617873323,3,-0.9949998855590891,-1.6349992752075266,-1.502500057220466,-2.114999771118171,1.720001220703118,3,0.06255529566436935,-1.2121203363870185,34.09999847412109,-1.4680902870778445,34.09000015258789,4.040008544921989,33.580001831054695,0.06255529566436935
3239,2021-03-19,34.139999389648445,34.630001068115234,34.080001831054695,34.580001831054695,22880600.0,0.0073768074506475045,1.0370307577106477,10.999809269504148,84.35518302887019,72.71250546980255,-0.7270444837713086,-2.1303263975719773,-2.152659740388593,-3.5370412331582415,15.5412050287125,0.7400016784667898,0.942504490356157,1.8099992752075238,-0.8922801018290727,4.51227865224412,0.458859586689222,3.161138963725822,-1.854152322759262,65.73415567162732,-0.7858834210600492,1.3511396885182991,3,-0.5249996185302805,-1.6849985122680735,-1.9674992561340403,-2.3500003814697337,1.3699989318847585,4,0.058289446808548195,-1.1363573311138855,33.889999389648445,-1.2121203363870185,34.09999847412109,-1.4680902870778445,34.09000015258789,0.058289446808548195
3240,2021-03-22,34.580001831054695,34.72999954223633,33.84999847412109,34.0,7388300.0,0.012888179533467214,1.0000086697935884,-1.318178665556959,87.54939407795047,75.44283667226755,-0.9345449647662747,-2.4684890757541282,-2.5564957552965737,-3.9193810935759146,17.026262525769386,0.8800010681152415,1.250070588277687,2.105001640319834,-0.75692624247867,4.966929523118335,0.6740376989205856,3.5359655817190863,-2.0128562840183832,87.80505959303736,15.707560815995052,1.4309639413992505,3,-0.865001678466804,-2.0750017166137766,-2.4075016975402903,-2.7900028228759837,0.6299972534179616,0,0.045980227116781514,1.0370307577106477,34.139999389648445,-1.1363573311138855,33.889999389648445,-1.2121203363870185,34.09999847412109,0.045980227116781514
3241,2021-03-23,34.610000610351555,34.939998626708984,34.450000762939446,34.860000610351555,7575200.0,0.0008675181523536413,1.3902566106551557,-0.4310331219909973,90.46651095796479,78.22536640220463,-0.8116062666252688,-2.399407065057069,-2.5556814551060114,-3.8935121898943095,17.839866515138947,0.48999786376953836,1.488985990562533,1.9940004348754812,-1.0006221527463666,4.988623022497329,0.4966891410645573,3.491311728686405,-1.740055503987243,77.08344923136377,-1.6725144404457382,1.4973112938109245,3,-0.7900009155273366,-2.0000009536743093,-2.3550004959106374,-2.8200016021728445,1.329998016357429,1,0.049118772983523185,1.0000086697935884,34.580001831054695,1.0370307577106477,34.139999389648445,-1.1363573311138855,33.889999389648445,0.049118772983523185
3242,2021-03-24,34.36999893188477,34.59000015258789,34.310001373291016,34.52000045776367,4258300.0,-0.006934460393941744,-1.0740908191811014,0.6000061035155966,85.5396722238694,80.15223337163707,-0.49687508591532037,-2.0345287990686813,-2.266387988847832,-3.5845798139605947,19.22890610320243,0.29999923706053977,1.5915798689676848,1.6084987640380959,-1.4320569074897804,4.649054435565972,0.08822092827415418,3.128776599802034,-1.1688452622653145,54.40002441406306,-26.681542277563302,1.5202778357639388,3,-0.549999237060554,-1.7599992752075266,-2.1399989128112864,-2.579999923706062,1.479999542236321,2,0.048297931306367836,1.3902566106551557,34.610000610351555,1.0000086697935884,34.580001831054695,1.0370307577106477,34.139999389648445,0.048297931306367836
3243,2021-03-25,34.540000915527344,34.790000915527344,34.360000610351555,34.68000030517578,5260900.0,0.004946231857018146,1.3888865341415222,0.9333197701032943,83.97286832552724,82.15216104924227,-0.5280112299503585,-2.018171265984975,-2.384106456911212,-3.6753405043662646,20.574878998252544,0.43000030517578836,1.6396394552767148,1.5945007324218778,-1.406688277232334,4.59568974207609,0.09390622759477196,3.0950952372489837,-1.0606320527735633,63.302967414090816,-16.724106338499453,1.5005945048271057,3,-0.470001220703125,-1.9300012588500977,-2.3100008964538574,-2.750001907348633,1.529998779296875,3,0.04748116230973176,-1.0740908191811014,34.36999893188477,1.3902566106551557,34.610000610351555,1.0000086697935884,34.580001831054695,0.04748116230973176
3244,2021-03-26,35.2400016784668,35.310001373291016,34.150001525878906,34.18000030517578,7303100.0,0.020266379397366308,-1.0714302744200463,-7.571471389645777,83.05484870969707,83.97994175376691,-1.0447199551309865,-2.47323468293348,-3.03228301315076,-4.286594542773784,21.954595757515776,1.1599998474121094,1.652647503472643,2.0585014343261747,-0.8813038262790229,4.998306694931376,0.5885988040235759,3.5284040646287735,-1.5269320534801807,95.205509875082,15.818590518352138,1.4699026303026,3,-0.8350009918212891,-2.445000648498535,-3.0100016593933105,-3.425002098083496,0.4799995422363281,4,0.010499401653287999,1.3888865341415222,34.540000915527344,-1.0740908191811014,34.36999893188477,1.3902566106551557,34.610000610351555,0.010499401653287999
3245,2021-03-29,35.4900016784668,35.56999969482422,34.990001678466804,35.220001220703125,6222900.0,0.007094210785828725,1.6976872100140725,0.2547170829839531,81.41357230734876,84.84715773504337,-1.1122602597269164,-2.4885326362849725,-3.2226167656335747,-4.447728527692863,23.488652244037205,0.5799980163574148,1.6844127704547205,2.0785013198852553,-0.8260092471695089,4.983011886940023,0.6262460363578697,3.5307566034126374,-1.4894843387853882,94.36632961176002,15.846093503376494,1.4522552835273834,3,-0.9550018310546875,-2.5650014877319336,-3.292501449584961,-3.6500024795532227,0.5,0,0.0005634444102755598,-1.0714302744200463,35.2400016784668,1.3888865341415222,34.540000915527344,-1.0740908191811014,34.36999893188477,0.0005634444102755598
3246,2021-03-30,34.90999984741211,35.5099983215332,34.779998779296875,35.43000030517578,5126900.0,-0.016342682547873744,1.1470685583174853,-1.9259243560943218,67.17551842893062,83.14109289114552,-0.4511527223720435,-1.668818442297372,-2.5987742951556996,-3.7934661848019218,25.076056398583347,0.7299995422363281,1.7295625201851763,1.2919995307922392,-1.404576399545327,3.9885754611298054,-0.05628843437654041,2.6402874959610187,-0.7599983215332031,53.52107757277484,-23.114495273276177,1.348287965168783,3,-0.2800006866455078,-1.984999656677246,-2.8000001907348633,-3.070000648498535,1.4200019836425781,1,0.008593504393348939,1.6976872100140725,35.4900016784668,-1.0714302744200463,35.2400016784668,1.3888865341415222,34.540000915527344,0.008593504393348939
3247,2021-03-31,34.36999893188477,35.009998321533196,34.360000610351555,34.72999954223633,6273100.0,-0.015468373471430041,-2.4210653121045964,0.6923082566115111,62.70781458969891,80.6928202944286,0.14659108655136066,-0.8785142650853786,-2.019014152650101,-3.188456807858966,26.202936401217947,0.6499977111816406,1.7476070941413298,0.5644987106323285,-1.7485810349412176,2.877578456205871,-0.5920411621544446,1.7210385834191015,1.200000762939446,15.492795048409608,-58.69877249498255,1.1565398727867715,3,0.3400001525878835,-1.4449987411499094,-2.2599992752075266,-2.5299997329711985,2.229999542236321,2,0.04567936408539519,1.1470685583174853,34.90999984741211,1.6976872100140725,35.4900016784668,-1.0714302744200463,35.2400016784668,0.04567936408539519
3248,2021-04-01,34.5,34.720001220703125,34.22999954223633,34.400001525878906,6344500.0,0.0037823995389951737,-1.227267998335414,-0.27777306828297077,63.23183756388728,78.34578190943051,0.1254060219606643,-0.7625025090382707,-2.1111165850631153,-3.261134755848559,27.835009929463084,0.4900016784667969,1.681706749097664,0.5134997367858887,-1.360570320520658,2.3875697940924354,-0.42353529186738825,1.4505347654391656,1.0457997131347625,24.64781165042284,-47.67915574403055,0.9370350286532748,4,0.20999908447265625,-1.5749998092651367,-2.4925003051757812,-2.660000801086426,1.8800010681152273,3,0.03913039055423462,-2.4210653121045964,34.36999893188477,1.1470685583174853,34.90999984741211,1.6976872100140725,35.4900016784668,0.03913039055423462
3249,2021-04-05,35.0,35.110000610351555,34.43000030517578,34.470001220703125,6008600.0,0.01449275362318847,-1.2295069665057174,5.300068665598535,65.57013764683659,75.9036423059734,-0.2679519087825355,-1.0426678390045367,-2.553408975175344,-3.6980868134022273,30.063193493792973,0.6800003051757741,1.589530348909804,0.8399997711181655,-0.6868411393958311,2.366840681632162,0.07657931586116717,1.6034202263751638,0.4931677062988271,57.46271418526331,-14.825104871241223,0.7634204552569998,4,-0.1399993896484375,-2.0749998092651367,-3.307499885559082,-3.160000801086426,0.75,0,0.03057141985212053,-1.227267998335414,34.5,-2.4210653121045964,34.36999893188477,1.1470685583174853,34.90999984741211,0.03057141985212053
3250,2021-04-06,35.06999969482422,35.25,34.759998321533196,34.889999389648445,8746900.0,0.0019999912806920594,-1.2272679983353745,0.33962399953934286,61.89317938770523,72.72882768705568,-0.29182435196852197,-0.9569586854842953,-2.5614411455088444,-3.689141992620879,31.033215427756033,0.490001678466804,1.5083356645932469,0.7799995422363253,-0.5739349050371629,2.1339339895098135,0.10303231859958117,1.4569667658730694,0.37264128491210613,65.62507450587702,-4.136551160790091,0.6769672236367427,4,-0.20999908447265625,-2.059999465942383,-3.447499275207516,-3.2300004959106445,0.3600006103515625,1,0.018534403522530774,-1.2295069665057174,35.0,-1.227267998335414,34.5,-2.4210653121045964,34.36999893188477,0.018534403522530774
3251,2021-04-07,35.27000045776367,35.33000183105469,35.049999237060554,35.220001220703125,4018900.0,0.0057029017587635344,2.29410972736444,0.27777306828297627,63.57308050764603,70.28809527414197,-0.43399818910714316,-1.0385103238207023,-2.7139259401002818,-3.8186124255392215,31.315269737699573,0.2800025939941335,1.4230514768512208,0.8710002899169922,-0.42597500484482964,2.167975584678814,0.22251264253608127,1.519487937297903,0.12413486447265143,94.54534105056544,26.396481159885994,0.6484876473809091,4,-0.4099998474121094,-2.200000762939453,-3.647500038146969,-3.4300012588500977,0.4500007629394531,2,0.02041398387746929,-1.2272679983353745,35.06999969482422,-1.2295069665057174,35.0,-1.227267998335414,34.5,0.02041398387746929
3252,2021-04-08,35.310001373291016,35.4900016784668,35.2400016784668,35.33000183105469,7082100.0,0.0011341342503028429,-2.125002980235081,-0.4000152590218967,67.14973753292944,68.41885851940887,-0.3650234661942662,-0.9915191366846727,-2.724309223257599,-3.803420868838522,30.960775887473226,0.25,1.271048742080474,0.8235012054443374,-0.47127108230702675,2.1182734931957015,0.17611506156865886,1.4708873493200159,-1.0800018310546875,85.71428571428571,18.00749214777163,0.6473861438756817,4,-0.4500007629394531,-2.240001678466797,-3.687500953674313,-3.4700021743774414,0.7399978637695312,3,0.028887012690268943,2.29410972736444,35.27000045776367,-1.2272679983353745,35.06999969482422,-1.2295069665057174,35.0,0.028887012690268943
3253,2021-04-09,35.169998168945305,35.349998474121094,34.900001525878906,35.310001373291016,5654100.0,-0.003964973064306099,3.0909295833261083,7.000000000000355,62.779096667688925,66.16599718140796,-0.14109484998829913,-0.742295013993342,-2.5740801897768577,-3.602890471045356,30.71968094980031,0.4499969482421875,1.0977783669499104,0.5899980545043846,-0.6106691130890027,1.790665222097772,-0.010335529292312629,1.1903316383010818,-0.9147985839843713,69.81102877933377,1.7780936378129866,0.6003335837966937,4,-0.26999855041503196,-2.0549983978271413,-3.5474977493286026,-3.2399988174438406,0.8000030517578196,4,0.040659663907473886,-2.125002980235081,35.310001373291016,2.29410972736444,35.27000045776367,-1.2272679983353745,35.06999969482422,0.040659663907473886
3254,2021-04-12,35.4900016784668,35.599998474121094,35.110000610351555,35.2400016784668,4741500.0,0.009098763894848538,1.0851257243965693,-1.7856734148932365,61.63678173479275,63.96857600667953,-0.47148856461299005,-0.9437145001808247,-2.8547829048971636,-3.8638832854808207,31.25998232543685,0.48999786376953836,0.9791384401555234,0.8040014266967788,-0.3186727517779673,1.9266756051715248,0.2426643374594093,1.3653385159341482,-1.2101060516357478,86.90514575319833,20.490344411833746,0.5613370892373717,4,-0.5750026702880859,-2.2250022888183594,-3.867501258850094,-3.505002021789551,0.5099983215332031,0,0.02507746823208601,3.0909295833261083,35.169998168945305,-2.125002980235081,35.310001373291016,2.29410972736444,35.27000045776367,0.02507746823208601
3255,2021-04-13,35.380001068115234,35.61000061035156,35.22999954223633,35.40999984741211,3646600.0,-0.0030994816891852794,-1.303023997780552,-0.1199951171875,59.64908758373908,63.13230591276936,-0.4232407526055866,-0.7293419492590658,-2.6859619429553447,-3.697307636666924,31.387452561496467,0.3800010681152344,0.8750701740759013,0.6040008544921847,-0.4304877800370761,1.6384894890214454,0.08675653722755783,1.1212451717568115,-1.0473013273925815,67.60565650487315,2.4354274150296504,0.5172443172646299,4,-0.46000099182128906,-1.7950010299682617,-3.7575006484985316,-3.3950014114379883,0.4099998474121094,1,0.010457855305669117,1.0851257243965693,35.4900016784668,3.0909295833261083,35.169998168945305,-2.125002980235081,35.310001373291016,0.010457855305669117
3256,2021-04-14,35.36000061035156,35.5099983215332,35.209999084472656,35.439998626708984,3739400.0,-0.0005653040463500236,1.7272979487090565,2.666709053916582,63.12994099892028,63.179208847127285,-0.37179282464251173,-0.6422461425236605,-2.610029370026062,-3.616122618840283,31.13472555406087,0.2999992370605469,0.7297643802431963,0.5205003738403349,-0.4923753978961827,1.5333761455768524,0.014062487972076099,1.0269382597085936,-0.9506628174511746,64.78868699025371,-1.671861823996423,0.5064378858682577,4,-0.4400005340576172,-1.2550010681152344,-3.845000267028805,-3.3750009536743164,1.029998779296875,2,0.0019796293443423707,-1.303023997780552,35.380001068115234,1.0851257243965693,35.4900016784668,3.0909295833261083,35.169998168945305,0.0019796293443423707
3257,2021-04-15,35.83000183105469,35.97999954223633,35.54999923706055,35.54999923706055,8546300.0,0.013291889496334752,-2.071402296971431,-3.500119212245482,65.84761886909169,63.46985121437222,-0.6849421446439266,-1.0287384232587513,-3.0197404659034532,-4.026694570290928,31.326949577690534,0.6199989318847656,0.5934075953502571,0.9040014266967802,-0.13803022087562056,1.946033074269181,0.3829856029105798,1.4250172504829806,-1.3486242691072263,86.11129752927256,18.45608307587554,0.5210158237861997,4,-0.6250019073486328,-1.4900016784667969,-4.030001640319824,-3.8450021743774414,0.4099998474121094,3,-0.0030700699059473813,1.7272979487090565,35.36000061035156,-1.303023997780552,35.380001068115234,1.0851257243965693,35.4900016784668,-0.0030700699059473813
3258,2021-04-16,36.0099983215332,36.04999923706055,35.68000030517578,35.79999923706055,4964200.0,0.005023624931062898,1.5517087158980296,0.7499897821555565,60.8449905116407,62.944834866017125,-0.702047938075566,-1.0980648115685057,-3.133855560202818,-4.149603570207276,31.556372238668324,0.3699989318847656,0.5675810528066592,0.9779979705810575,-0.051537018214069974,2.007532959376185,0.46323047618349733,1.4927654649786177,-1.4087310011626357,95.74457723758702,30.269988523373343,0.5147674943975634,4,-0.6049995422363281,-1.6349983215332031,-3.8449983596801687,-3.8449983596801687,0.8500022888183594,4,0.001110828030875588,-2.071402296971431,35.83000183105469,1.7272979487090565,35.36000061035156,-1.303023997780552,35.380001068115234,0.001110828030875588
3259,2021-04-19,36.13000106811523,36.29999923706055,35.83000183105469,36.099998474121094,3660900.0,0.003332484092626764,1.540533852958461,0.1428701180744439,59.356679486378596,62.663001543647496,-0.7206917743878236,-1.1186935212318545,-3.197474519496062,-4.212518823310251,31.44177073115853,0.4699974060058594,0.608296541096152,0.9985006332397361,-0.05247990325064933,2.0494811697301216,0.4730103649945434,1.5239909014849289,-1.3838605560756605,84.40383989472771,21.65094604810932,0.5254902682451914,4,-0.5300006866455007,-1.6300010681152273,-3.9225010871887136,-3.965001106262193,0.36999893188477273,0,-0.00442844845507917,1.5517087158980296,36.0099983215332,-2.071402296971431,35.83000183105469,1.7272979487090565,35.36000061035156,-0.00442844845507917
3260,2021-04-20,36.16999816894531,36.38000106811523,35.95000076293945,35.97999954223633,3601200.0,0.0011070329268654255,-2.4400549324787715,6.332739987286941,71.87490479842432,63.585426464845085,-0.6573749540543758,-1.0893142114119456,-3.1868752587752454,-4.194456610820417,31.782385258235536,0.43000030517577414,0.6458724099428323,0.9589979171752958,-0.15498808238847772,2.0729839167390693,0.4020049173934126,1.515990916957179,-1.2373946099032267,82.0510646899835,17.381459712684673,0.5569929997818854,4,-0.5299968719482422,-1.3799972534179759,-3.9324984550476074,-4.004998207092278,0.37000274658203125,1,-0.004699977261576671,1.540533852958461,36.13000106811523,1.5517087158980296,36.0099983215332,-2.071402296971431,35.83000183105469,-0.004699977261576671
3261,2021-04-21,36.310001373291016,36.45000076293945,36.09000015258789,36.18000030517578,3123900.0,0.0038706997907980156,-1.3225742939764966,0.6842210934206036,89.1127791792282,66.02576442554495,-0.7088869346466993,-1.1546257512136435,-3.2597497488229834,-4.275954980822917,31.96159820630874,0.3600006103515625,0.6384660232948107,1.0140010833740263,-0.16446228726761092,2.1924644540156635,0.4247693980532077,1.6032327686948449,-1.1747621629786877,84.44453863434069,12.994479737723395,0.5892316853208172,4,-0.6350002288818359,-1.335000991821289,-4.0725016593933105,-4.145001411437981,0.3400001525878906,2,-0.014321135722847322,-2.4400549324787715,36.16999816894531,1.540533852958461,36.13000106811523,1.5517087158980296,36.0099983215332,-0.014321135722847322
3262,2021-04-22,36.02999877929688,36.2599983215332,35.849998474121094,35.9900016784668,4138900.0,-0.00771144542561486,-1.5624709430543469,0.30766747850587933,79.08729088161157,67.83778600486968,-0.3531496666575862,-0.7840840488392402,-2.9241595211788223,-3.9455073552418582,32.20800665879408,0.4600028991699219,0.6512103430592546,0.650998497009283,-0.48595781779269487,1.787954811811261,0.08252033960829408,1.219476654410272,-0.6843977205642133,45.45432026593966,-30.59749490002163,0.5684781574009875,4,-0.2499980926513743,-1.0549983978271555,-3.6799988746643137,-3.774998664855964,0.9300003051757741,3,0.009991690883942361,-1.3225742939764966,36.310001373291016,-2.4400549324787715,36.16999816894531,1.540533852958461,36.13000106811523,0.009991690883942361
3263,2021-04-23,36.18000030517578,36.27999877929688,35.86000061035156,35.959999084472656,2812500.0,0.004163239826838083,-1.0000000000000338,5.500429184548379,75.87704034854072,69.42003696195279,-0.3853381932649569,-0.8484202265846577,-3.003756166632698,-4.0505453488780745,32.26940745782349,0.4199981689453196,0.6450909257442774,0.7190000534057646,-0.39958759864188664,1.8375877054534158,0.15970622738193896,1.2782938794295902,-0.6576952937700256,56.45146404641633,-21.0449433341215,0.5592938260238259,4,-0.35000038146972656,-1.1100006103515625,-3.762500286102295,-3.9250001907348633,0.7099990844726562,4,0.0016584127359011713,-1.5624709430543469,36.02999877929688,-1.3225742939764966,36.310001373291016,-2.4400549324787715,36.16999816894531,0.0016584127359011713
3264,2021-04-26,35.61000061035156,36.150001525878906,35.54999923706055,36.02000045776367,3511000.0,-0.01575455196286102,-1.2641484989599603,-1.8636253294492995,59.712197638741756,69.42704919028643,0.22738543158954627,-0.2627512745755851,-2.364654925421256,-3.4334903559931362,31.569675727360497,0.6300010681152344,0.6090729998823861,0.1305004119873061,-0.984931802539009,1.2459326265136212,-0.427215695275855,0.6882165192504672,0.8400001525878906,6.666807951511042,-69.34331415291759,0.5577161072631582,4,0.2199993133544922,-0.46000099182128906,-3.035000801086426,-3.3550004959106445,1.4399986267089844,0,0.03510249869629689,-1.0000000000000338,36.18000030517578,-1.5624709430543469,36.02999877929688,-1.3225742939764966,36.310001373291016,0.03510249869629689
3265,2021-04-27,35.5099983215332,35.70000076293945,35.279998779296875,35.529998779296875,6681900.0,-0.002808264170298558,1.3333156729149227,0.04878162245647987,54.47754608212939,68.46567197730965,0.3886363144989602,-0.16988412253741103,-2.190775112077567,-3.286536562865379,30.38990158898494,0.4200019836425781,0.6074907736015902,0.029498291015627842,-1.0860094037239705,1.1450059857552262,-0.5282555563541678,0.5872521383854235,0.9220024108886733,19.658047204353313,-51.77650047802052,0.5577538473697982,4,0.35500144958496094,-0.3599987030029297,-2.4749979972839355,-3.054997444152832,1.4099998474121094,1,0.027879519156903454,-1.2641484989599603,35.61000061035156,-1.0000000000000338,36.18000030517578,-1.5624709430543469,36.02999877929688,0.027879519156903454
3266,2021-04-28,35.209999084472656,35.77000045776367,35.189998626708984,35.52000045776367,4007600.0,-0.008448303329787188,-2.314274503820122,15.49971390425329,48.29928883479714,66.5158575290547,0.7432845061388349,0.16205112340288963,-1.8075778886375033,-2.9349457830513046,29.501946786188743,0.5800018310546875,0.58373508304458,-0.2855009078979478,-1.3765070159069452,0.8055052001110496,-0.8310039619024465,0.2600021461065509,1.1759215698242187,1.8349041251220408,-64.99287926205396,0.5455030540044977,4,0.6100006103515625,0.09000205993652344,-2.099998950958252,-2.7049989700317383,1.7000007629394531,2,0.03777341282696045,1.3333156729149227,35.5099983215332,-1.2641484989599603,35.61000061035156,-1.0000000000000338,36.18000030517578,0.03777341282696045
3267,2021-04-29,35.939998626708984,36.040000915527344,35.169998168945305,35.169998168945305,5074800.0,0.02073273391700403,-1.2597460503044093,-2.483861440964768,60.90649047787333,66.5226908586361,0.03411660278753459,-0.4683075861102495,-2.451918517469359,-3.608904453560328,29.515782397320876,0.8700027465820384,0.5963239695141311,0.36599864959716655,-0.6031550238751464,1.3351523230694795,-0.11857818713898638,0.8505754863333195,0.37416670593261614,69.3693724654613,2.798370761639106,0.4845768367361554,4,-0.12999916076660156,-0.6399974822998047,-2.724998950958252,-3.3299989700317383,0.9000015258789062,3,0.0197552288898053,-2.314274503820122,35.209999084472656,1.3333156729149227,35.5099983215332,-1.2641484989599603,35.61000061035156,0.0197552288898053
3268,2021-04-30,35.849998474121094,35.9900016784668,35.25,35.91999816894531,4092700.0,-0.0025041779640193607,6.047409721717648,-0.09090864053187664,55.454485554465116,66.08911375509015,0.11067237500329696,-0.28668156012389545,-2.278118191107609,-3.4696837165670544,29.767081482395596,0.7400016784667969,0.5984643987589493,0.20849857330322408,-0.6241325042653827,1.0411296508718308,-0.2078169654810793,0.6248141120875275,0.37263348542480657,69.38754855937306,5.166078538267797,0.41631553878430405,4,-0.03999900817871094,-0.5499973297119141,-2.6349987983703613,-3.2399988174438477,-0.5999984741210938,4,0.03096236143922937,-1.2597460503044093,35.939998626708984,-2.314274503820122,35.209999084472656,1.3333156729149227,35.5099983215332,0.03096236143922937
3269,2021-05-03,36.06999969482422,36.36999893188477,35.83000183105469,35.970001220703125,2941600.0,0.006136714925160547,-1.8421105467103391,-1.4285558583106268,60.117259733329796,64.78270874785744,-0.13268874514988482,-0.44523855980834526,-2.3939160660320695,-3.641559420592607,29.806186325187177,0.5399971008300852,0.553662661767568,0.3749998092651339,-0.4207651536809962,1.170764772211264,-0.022882672207927612,0.7728822907381954,-0.9000015258789134,75.00007947280888,10.743749631524338,0.3978824814730648,5,-0.26000022888183594,-0.7699985504150391,-2.7300000190734863,-3.4600000381469727,-1.0900001525878906,0,0.022733565338562522,6.047409721717648,35.849998474121094,-1.2597460503044093,35.939998626708984,-2.314274503820122,35.209999084472656,0.022733565338562522
3270,2021-05-04,35.720001220703125,36.310001373291016,35.650001525878906,36.099998474121094,4071800.0,-0.00970331236712807,-1.5384773390847601,-3.800030518043793,54.81283531547706,60.9716038741073,0.16401254011905309,-0.046427123807816884,-1.9558175142237815,-3.2363598296226286,29.549667548166603,0.6599998474121094,0.5175818805576711,-0.007498741149902344,-0.7468830712884156,0.7318855889886109,-0.3771909062191625,0.3621934239193578,-0.5260030364990271,45.833558506292704,-17.597187784970444,0.36969216506925817,5,0.04999732971191406,-0.3800010681152344,-2.1200003623962402,-2.9250001907348633,-0.7800025939941406,1,0.03723398574764225,-1.8421105467103391,36.06999969482422,6.047409721717648,35.849998474121094,-1.2597460503044093,35.939998626708984,0.03723398574764225
3271,2021-05-05,35.9900016784668,36.11999893188477,35.5099983215332,35.599998474121094,3231900.0,0.007558803150521154,-1.1403398405868155,-1.0263316401309053,52.25988183075052,57.99078064623385,-0.17450445078229393,-0.27375684454210614,-2.1363102236353484,-3.450465764227836,29.079739615678733,0.6100006103515696,0.4845805424094394,0.22650165557861612,-0.48881276309935373,0.941816074256586,-0.13115555376037236,0.5841588649176046,-0.7724834793090878,68.3335823481352,7.450729316381782,0.3576572093389862,5,-0.2200031280517578,-0.6500015258789062,-2.2600016593933105,-3.0650014877319336,-0.7600021362304688,2,0.025840412534210655,-1.5384773390847601,35.720001220703125,-1.8421105467103391,36.06999969482422,6.047409721717648,35.849998474121094,0.025840412534210655
3272,2021-05-06,36.33000183105469,36.43000030517578,36.040000915527344,36.310001373291016,3684800.0,0.009447072429321857,2.5454908012692687,0.051282803681641675,54.32436194177963,55.59603860103818,-0.5224109969366992,-0.5622498847655351,-2.370367767527391,-3.7307494864383486,28.58275515942118,0.4399986267089844,0.4153430655898944,0.5155017852783175,-0.20905951723565863,1.2400630877922936,0.15322113402132942,0.8777824365353055,-1.0894340172424393,91.52555523227622,33.604494233390476,0.362280651256989,5,-0.5300025939941406,-0.9900016784667969,-2.552502155303955,-3.405001640319824,-1.4800033569336009,3,0.015964712004546078,-1.1403398405868155,35.9900016784668,-1.5384773390847601,35.720001220703125,-1.8421105467103391,36.06999969482422,0.015964712004546078
3273,2021-05-07,36.599998474121094,36.650001525878906,36.18000030517578,36.34000015258789,3212200.0,0.007431781708186369,1.6110857978447226,12.999618539004388,56.1038587869271,55.19511206194767,-0.811950925599703,-0.7585107378803357,-2.50975740675689,-3.941727520466735,28.86004427369634,0.470001220703125,0.2952274426953636,0.7139984130859389,-0.024859625166961052,1.452856451338839,0.34456939395948893,1.083427432212389,-1.311853360654304,95.61377971858322,39.34718417145646,0.36942901912645165,5,-0.6899986267089844,-1.1599979400634766,-2.782498836517334,-3.6749982833862305,-1.9199981689453125,4,0.0065574231823122275,2.5454908012692687,36.33000183105469,-1.1403398405868155,35.9900016784668,-1.5384773390847601,35.720001220703125,0.0065574231823122275
3274,2021-05-10,36.38000106811523,36.810001373291016,36.27999877929688,36.59000015258789,3440200.0,-0.006010858338188707,-1.5853554149609779,-0.8076940006162516,52.60549334984151,54.98710620280457,-0.5266225200683721,-0.49373199256873335,-2.148055654411017,-3.6632319358890655,28.942330660101828,0.5300025939941335,0.21151570287364052,0.44950103759764914,-0.29611005527254974,1.195112130467848,0.07669549116255325,0.822306584032745,-1.0101445699037086,66.92313109616481,13.343155234460951,0.37280554643509867,5,-0.3900012969970632,-0.7600002288818288,-2.5625014305114675,-3.455000877380364,-2.1399993896484233,0,-0.031061050987862715,1.6110857978447226,36.599998474121094,2.5454908012692687,36.33000183105469,-1.1403398405868155,35.9900016784668,-0.031061050987862715
3275,2021-05-11,35.75,36.43000030517578,35.5099983215332,36.43000030517578,3615000.0,-0.017317236108257972,1.7058869728146844,3.2381108083559305,43.80529517061061,54.48777357345051,0.1575735317093816,0.1743486744001217,-1.3926772671311198,-2.9752474882572386,28.423955507695563,0.9200019836425781,0.11831308729087198,-0.19899997711181783,-0.9043750884471322,0.5063751342234966,-0.551687532779475,0.15368757855583937,-0.2649319117821207,18.46162423559515,-29.924765937997602,0.352687555667658,5,0.23999977111816406,0.034999847412109375,-1.857499599456787,-2.8249998092651367,-1.259998321533196,1,-0.021538474343039793,-1.5853554149609779,36.38000106811523,1.6110857978447226,36.599998474121094,2.5454908012692687,36.33000183105469,-0.021538474343039793
3276,2021-05-12,35.43000030517578,35.790000915527344,35.25,35.5099983215332,5232200.0,-0.008951040414663436,-1.454557276991235,0.11764408890484579,43.421065840371476,52.54494861372809,0.5722393285677612,0.5268745916437823,-0.9448875393257552,-2.605721736462094,27.752592459951416,0.5400009155273438,0.09647461030462523,-0.5224996566772475,-1.216166820015566,0.17116750666107095,-0.8693332383464067,-0.17566607500808828,1.3800010681152344,11.538470943525413,-35.6813358555529,0.346833581669159,5,0.6000003814697266,0.4250011444091797,-1.494999885559082,-2.505000114440918,-0.9099998474121094,2,-0.013830134751514955,1.7058869728146844,35.75,-1.5853554149609779,36.38000106811523,1.6110857978447226,36.599998474121094,-0.013830134751514955
3277,2021-05-13,35.720001220703125,35.939998626708984,35.380001068115234,35.40999984741211,2797600.0,0.008185179594395242,-2.027022568638974,-3.875113251633208,45.10638954090494,51.39516016777696,0.2768653356072406,0.24054292700242286,-1.0959357697873173,-2.8518313547494643,26.585240558086063,0.55999755859375,0.10886804039757436,-0.2269987106323228,-0.9264755075792692,0.4724780863146236,-0.5767371091057925,0.12273968784114686,1.058800125122069,30.12825685605644,-15.266011330379058,0.34973839847347177,5,0.3099994659423828,0.13500022888183594,-1.7550010681152344,-2.7950010299682617,-1.4300003051757812,3,-0.013717851671930958,-1.454557276991235,35.43000030517578,1.7058869728146844,35.75,-1.5853554149609779,36.38000106811523,-0.013717851671930958
3278,2021-05-14,36.04999923706055,36.2599983215332,35.86999893188477,36.060001373291016,2992900.0,0.009238465987681854,-1.1080891601542788,-0.032264812649972316,54.93272526196136,50.81910078206936,-0.024338534488066443,-0.09096867890458782,-1.2886633973157018,-3.132380146910535,25.455330793991028,0.5399971008300781,0.17808764213887684,0.10099925994872905,-0.5994640538085534,0.8014625737060115,-0.24923239692991217,0.45123091682737027,0.6982260818481407,51.281957231412534,0.9480742789270096,0.3502316568786397,5,-0.019998550415039062,-0.19499778747558594,-2.0849990844726562,-3.1249990463256836,-1.279998779296875,4,-0.03328712311610316,-2.027022568638974,35.720001220703125,-1.454557276991235,35.43000030517578,1.7058869728146844,35.75,-0.03328712311610316
3279,2021-05-17,35.970001220703125,36.27999877929688,35.83000183105469,36.04999923706055,2446500.0,-0.00221908510542157,-1.5000052982378456,7.998093058733791,55.180223332076096,50.859921672802585,0.044681741782980566,-0.02484591264757796,-1.0904490559212974,-3.0003413312694676,23.966070815112563,0.4499969482421946,0.14031111537499186,0.029001235961914062,-0.6663944054346729,0.724396877358501,-0.3186965847363794,0.37669905666020753,0.7482595918273915,61.01703682151748,6.521847537586552,0.3476978206982948,5,0.05999946594238281,-0.010000228881835938,-1.9625015258789062,-3.0450010299682617,-1.479999542236321,0,-0.035863243584903226,-1.1080891601542788,36.04999923706055,-2.027022568638974,35.720001220703125,-1.454557276991235,35.43000030517578,-0.035863243584903226
3280,2021-05-18,36.0,36.2400016784668,35.939998626708984,36.04999923706055,2785200.0,0.0008339943919604131,-2.5294064849096825,0.6250059606122741,59.47245452998616,51.66131863938432,0.06546163877751354,-0.07192095943133836,-1.0297492202610314,-2.9823866738065803,22.311287957026423,0.3000030517578125,0.13520798541389922,0.06749992370605185,-0.620223640772096,0.7552234881841997,-0.2763618585330221,0.4113617059451258,0.6888955962799059,72.81562027791719,11.177627116942077,0.3438617822390752,5,0.030000686645507812,-0.010000228881835938,-1.9100008010864258,-3.060000419616699,-1.4099998474121094,1,-0.04888884226481105,-1.5000052982378456,35.970001220703125,-1.1080891601542788,36.04999923706055,-2.027022568638974,35.720001220703125,-0.04888884226481105
3281,2021-05-19,35.790000915527344,36.02000045776367,35.56999969482422,35.84000015258789,3031200.0,-0.005833307902018192,1.1951264898259195,1.0,47.945231249666875,50.952526340260675,0.2727943614978585,0.10237221826507437,-0.7496091962251228,-2.7337907291730943,20.230343022444718,0.4500007629394531,0.08715706326690054,-0.11649913787842081,-0.7831255760278424,0.5501273002710008,-0.4498123569531316,0.21681408119628998,0.8701167688269607,45.55565445536545,-14.480425225586316,0.33331321907470945,5,0.23999977111816406,0.1999988555908203,-1.5375008583068848,-2.8450002670288086,-0.9300003051757884,2,-0.036322973003796166,-2.5294064849096825,36.0,-1.5000052982378456,35.970001220703125,-1.1080891601542788,36.04999923706055,-0.036322973003796166
3282,2021-05-20,36.38999938964844,36.47999954223633,35.599998474121094,35.599998474121094,3111500.0,0.016764416283118422,-1.2278482235120283,-15.800259403372245,56.4904137124077,50.9954768875363,-0.3551458282094444,-0.4946331587048576,-1.2862004041322308,-3.2956226453385824,18.910111528949816,0.8800010681152344,0.10053972244784148,0.46549930572509624,-0.23380801909022608,1.1648066305404186,0.11584564331743508,0.8151529681327574,0.24191594101878167,90.10987168362321,29.965508304631243,0.3496536624076598,5,-0.3599987030029297,-0.39999961853027344,-1.8774995803833008,-3.4449987411499023,-1.5099983215332031,3,-0.051387715395694866,1.1951264898259195,35.790000915527344,-2.5294064849096825,36.0,-1.5000052982378456,35.970001220703125,-0.051387715395694866
3283,2021-05-21,36.2400016784668,36.72999954223633,36.15999984741211,36.65999984741211,2753200.0,-0.004121948713863066,1.0357220708446866,-0.5316426357113195,52.07827153469849,50.936896685853746,-0.292324979698769,-0.35827896339557697,-1.0648491644202522,-3.109699527244871,17.625352610099643,0.5699996948242188,0.1047721763717604,0.31250152587890767,-0.391917140589193,1.0169201923470084,-0.03970780735514268,0.664710859112958,-0.9900016784667969,57.75879929099238,-0.48549639378776277,0.3522093332340487,5,-0.2500019073486328,-0.2500019073486328,-1.4675016403198242,-3.110001564025879,-1.0,4,-0.05380796558014811,-1.2278482235120283,36.38999938964844,1.1951264898259195,35.790000915527344,-2.5294064849096825,36.0,-0.05380796558014811
3284,2021-05-24,36.86000061035156,36.97999954223633,36.41999816894531,36.5099983215332,3629700.0,0.017108137504672216,-1.1132023866932494,-0.8333424159854678,63.07343141921214,53.077800713476144,-0.9354479704264662,-0.9273765410649943,-1.6070756154688297,-3.689962741990115,17.15815131305181,0.7399978637695312,0.08884079924399657,0.8700004577636733,0.06900068532981862,1.671000230197528,0.46950057154674596,1.2705003439806006,-1.5804006195068325,91.48943653398193,30.36679349593603,0.40049988621692584,5,-0.7450008392333984,-0.7850017547607422,-1.970001220703125,-3.695000648498535,-1.6199989318847656,0,-0.0567010341286035,1.0357220708446866,36.2400016784668,-1.2278482235120283,36.38999938964844,1.1951264898259195,35.790000915527344,-0.0567010341286035
3285,2021-05-25,36.5,36.93999862670898,36.4900016784668,36.86000061035156,3436800.0,-0.009766701150039081,-1.368422109342023,-1.0285664461422763,55.7303368860139,54.445497496325295,-0.5116804638265222,-0.5158526755250961,-1.1786523196416852,-3.28904230399462,17.277845745584102,0.4499969482421804,0.0319263565282526,0.46049976348876953,-0.33795874332123077,1.2589582702987698,0.06127051008377293,0.8597290168937661,-1.1523840270996075,65.95747558999304,5.509566563293099,0.39922925340499893,5,-0.31999969482421875,-0.4250011444091797,-1.4499998092651367,-3.2100000381469727,-1.279998779296875,1,-0.05506844716529302,-1.1132023866932494,36.86000061035156,1.0357220708446866,36.2400016784668,-1.2278482235120283,36.38999938964844,-0.05506844716529302
3286,2021-05-26,36.540000915527344,36.77000045776367,36.38999938964844,36.58000183105469,2956600.0,0.0010959154938998683,-1.2352743184113093,0.11111346585851736,52.53011782397918,55.27035619444465,-0.42205281188068255,-0.475482553264996,-1.1647962936579006,-3.2903494539762903,17.523553716316698,0.3800010681152344,0.0048203999705975775,0.4340005874633803,-0.2918063266374844,1.159807501564245,0.07109713041295151,0.7969040445138091,-1.1270895998535124,68.11606622088185,11.12011653303432,0.3629034570504318,5,-0.2650012969970703,-0.46500205993652344,-1.3249998092651367,-3.2100000381469727,-1.3600006103515625,2,-0.05336619359828254,-1.368422109342023,36.5,-1.1132023866932494,36.86000061035156,1.0357220708446866,36.2400016784668,-0.05336619359828254
3287,2021-05-27,36.650001525878906,37.11000061035156,36.54999923706055,36.97999954223633,12969700.0,0.0030104161903514726,-1.1132023866932494,8.249761586877742,50.62660619225356,54.791898520032674,-0.43165255316819184,-0.5581825348874929,-1.2188736574308336,-3.354077295309395,17.52991167183406,0.5699996948242188,0.07715416110048778,0.5085010528564453,-0.2517558284082284,1.268757934121119,0.1283726122241049,0.8886294934887857,-1.1744066811425782,51.57908262627642,-0.5099960980757885,0.38012844063233847,5,-0.3100013732910156,-0.5100021362304688,-1.3250007629394531,-3.285000801086426,-1.720001220703125,3,-0.04884040493868502,-1.2352743184113093,36.540000915527344,-1.368422109342023,36.5,-1.1132023866932494,36.86000061035156,-0.04884040493868502
3288,2021-05-28,36.959999084472656,37.09000015258789,36.7599983215332,36.7599983215332,3378400.0,0.008458323211115282,-2.300005722024071,-0.6060665610875421,57.10783557494085,55.00607765812876,-0.669384742235053,-0.8229509617966784,-1.4614228206151765,-3.616328039168323,17.53661321916793,0.4399986267089844,0.19227512193422314,0.7629985809326172,-0.06656268421489386,1.5925598460801282,0.3482179483588652,1.1777792135063692,-1.3863398937994162,79.1664900606112,27.757766791840183,0.41478063257375447,5,-0.6199989318847656,-0.8199996948242188,-1.582498550415039,-3.594998359680176,-1.9599990844726562,4,-0.056277004001097364,-1.1132023866932494,36.650001525878906,-1.2352743184113093,36.540000915527344,-1.368422109342023,36.5,-0.056277004001097364
3289,2021-06-01,36.88999938964844,37.099998474121094,36.77000045776367,37.0,3655700.0,-0.0018939311839329953,1.129036227603859,-0.5500009536706785,66.19322368934395,55.75282978694629,-0.5086492082702847,-0.7255694424115617,-1.331456973424082,-3.5004199105731715,16.975344398842076,0.3299980163574219,0.28548986883612315,0.6519989013671861,-0.23049931879084085,1.534497121525213,0.21074979128817262,1.0932480114461995,-1.2241597137944993,69.44432670707414,13.295143516201861,0.4412491100790141,6,-0.5499992370605469,-0.75,-1.4399995803833008,-3.524998664855957,-2.1199989318847656,1,-0.04472750714234597,-2.300005722024071,36.959999084472656,-1.1132023866932494,36.650001525878906,-1.2352743184113093,36.540000915527344,-0.04472750714234597
3290,2021-06-02,37.04999923706055,37.09000015258789,36.68000030517578,36.88999938964844,2982900.0,0.004337214693936886,2.416641500437098,-1.4545359966708282,74.10720469209276,58.65971572499362,-0.5632780959210351,-0.823016814776814,-1.4425798480938568,-3.6137535315325877,16.7364732173766,0.4099998474121094,0.30891752060311717,0.7454988479614286,-0.1723807171687568,1.663378413091614,0.28655906539633236,1.204438630526525,-1.2975099051367494,91.6664900606112,28.640273138703577,0.4589397825650939,6,-0.6949996948242188,-0.9099998474121094,-1.5599994659423828,-3.6849985122680664,-2.049999237060547,2,-0.04885283659556028,1.129036227603859,36.88999938964844,-2.300005722024071,36.959999084472656,-1.1132023866932494,36.650001525878906,-0.04885283659556028
3291,2021-06-03,36.91999816894531,36.97999954223633,36.52000045776367,36.77000045776367,3655700.0,-0.003508800831099501,2.407394848754574,0.9374865889421358,68.75001490121093,60.02189363486064,-0.2862304677304621,-0.653263551876023,-1.2651717919886991,-3.4405618640123663,16.672307006515336,0.529998779296875,0.33901830481629247,0.568997955322267,-0.3756347676016034,1.5136306782461375,0.09668159386033182,1.0413143167842023,-1.0860581603158508,67.7962047004817,0.5834757383220222,0.47231636146193595,6,-0.28499794006347656,-0.779998779296875,-1.4124984741210938,-3.554997444152832,-1.9399986267089844,3,-0.04604542341695217,2.416641500437098,37.04999923706055,1.129036227603859,36.88999938964844,-2.300005722024071,36.959999084472656,-0.04604542341695217
3292,2021-06-04,36.90999984741211,37.060001373291016,36.77999877929688,37.02999877929688,3476600.0,-0.00027081045582533214,2.1110687265559642,-0.8000050863406796,64.93061994352108,61.44993234695204,-0.21759550959309593,-0.6298795672024227,-1.199168079265256,-3.376773637893784,16.17071837184025,0.2800025939941335,0.35143283142008386,0.5299997329711914,-0.4469764757942585,1.5069759417366413,0.041511628588466465,1.0184878373539163,-0.9994962026793246,67.24150404819689,-1.9043058980591496,0.4884881043827264,6,-0.15999984741210938,-0.7700004577636719,-1.3499994277954102,-3.544999122619629,-1.8899993896484375,4,-0.04687075452149114,2.407394848754574,36.91999816894531,2.416641500437098,37.04999923706055,1.129036227603859,36.88999938964844,-0.04687075452149114
3293,2021-06-07,36.84000015258789,36.95000076293945,36.68000030517578,36.91999816894531,2026200.0,-0.0018964967519263798,2.85706111550094,0.666656070191015,65.15682174942282,61.681420161419894,-0.05982705749885042,-0.5702127452487247,-1.0783021965122828,-3.252844997559521,15.232059142726534,0.2700004577636719,0.4434740253742433,0.4479999542236328,-0.5460997602385049,1.4420996686857706,-0.04904990300743606,0.9450498114547017,-0.8575266899179823,55.17254987076024,-14.381798913906316,0.49704985723106876,6,-0.09000015258789062,-0.6599998474121094,-1.2849998474121094,-3.47499942779541,-1.3400001525878906,0,-0.05184581540448063,2.1110687265559642,36.90999984741211,2.407394848754574,36.91999816894531,2.416641500437098,37.04999923706055,-0.05184581540448063
3294,2021-06-08,35.25,35.560001373291016,34.650001525878906,35.41999816894531,18531000.0,-0.043159613083666004,3.0444026244850213,2.1250298030613703,41.53497471790138,60.10415769829628,1.427940673411122,0.9810909859638315,0.5225703845546121,-1.6224043079106991,14.337121449861174,2.1899986267089844,0.413198954329296,-1.0855001449584947,-2.2032316826473277,0.03223139273033837,-1.6443659138029076,-0.5266343761140817,1.8600006103515625,24.590115238317093,-42.71131967334104,0.5588657688444161,6,0.6300010681152344,0.6300010681152344,0.30500030517578125,-1.8849992752075195,0.7599983215332031,1,-0.007092198581560294,2.85706111550094,36.84000015258789,2.1110687265559642,36.90999984741211,2.407394848754574,36.91999816894531,-0.007092198581560294
3295,2021-06-09,34.97999954223633,35.34000015258789,34.950000762939446,35.22999954223633,5185700.0,-0.007659587454288519,-1.5161449104153666,1.4706040750381473,40.97992820883158,58.82080329661321,1.6311918316879925,1.254780418259017,0.7924705275362243,-1.311206751464809,15.094484319199337,0.3899993896484446,0.4085566535329903,-1.3170005798339872,-2.565090862762773,-0.06891029690520156,-1.94104572129838,-0.6929554383695944,2.0808010864257795,13.692864616227185,-54.03112216139655,0.6240451414643937,6,0.9000015258789062,0.9000015258789062,0.5750007629394531,-1.6149988174438477,0.9000015258789062,2,-0.006003404437415538,3.0444026244850213,35.25,2.85706111550094,36.84000015258789,2.1110687265559642,36.90999984741211,-0.006003404437415538
3296,2021-06-10,34.939998626708984,35.34000015258789,34.900001525878906,34.97999954223633,10553700.0,-0.0011435367653177542,-6.333608850457782,0.160003662109375,31.552136669174217,56.701417794048844,1.5872844354662305,1.3240754533586312,0.8506022991415918,-1.2349325822634967,16.39572534262241,0.4399986267089844,0.29052305582011684,-1.3325014114379883,-2.668400377582522,0.003397554706545236,-2.0004508945102515,-0.6645519283657251,2.0725860198974573,12.033075485107643,-50.67568642104483,0.6679494830722661,6,0.9350013732910156,0.94000244140625,0.6150007247924805,-1.574997901916504,0.6400032043457031,3,0.00171726890810886,-1.5161449104153666,34.97999954223633,3.0444026244850213,35.25,2.85706111550094,36.84000015258789,0.00171726890810886
3297,2021-06-11,35.22999954223633,35.22999954223633,34.790000915527344,35.02000045776367,10095100.0,0.008299969288082965,3.1904813805631242,-5.249856952126645,37.59211041815459,54.53300388773925,1.2009681016576153,1.049279738198024,0.5998844015520035,-1.4859669491377616,17.56408922554582,0.4399986267089844,0.2375200099545438,-1.0180004119873018,-2.41321939010286,0.3772185661282563,-1.7156099010450845,-0.3203909229295192,1.7353334419555608,25.217313423924132,-36.54298732621459,0.6976094890577791,6,0.6450004577636719,0.6500015258789062,0.3249998092651367,-1.8649988174438477,0.6599998474121094,4,-0.00709622490060724,-6.333608850457782,34.939998626708984,-1.5161449104153666,34.97999954223633,3.0444026244850213,35.25,-0.00709622490060724
3298,2021-06-14,34.84999847412109,35.169998168945305,34.540000915527344,35.150001525878906,6412700.0,-0.010786292167266898,2.7059061125573343,-1.4285921889191981,23.759775779572323,49.818176342209064,1.3971109660779533,1.4069028947783195,1.0113718085487022,-1.0708891703330963,18.391335758023413,0.6899986267089844,0.1849573550251833,-1.3380014419555764,-2.8659670483516706,0.1899641644405179,-2.1019842451536235,-0.5740186387575292,2.0690278809045424,30.39190386967135,-26.467408878377558,0.7639828031980457,6,0.9650020599365305,0.9750022888183665,0.7200012207031321,-1.4849977493286062,0.6500015258789134,0,0.004878105913514563,3.1904813805631242,35.22999954223633,-6.333608850457782,34.939998626708984,-1.5161449104153666,34.97999954223633,0.004878105913514563
3299,2021-06-15,34.68000030517578,35.009998321533196,34.419998168945305,34.959999084472656,7822900.0,-0.0048779964530426545,2.105286405525444,0.933319770103228,25.000000000000014,44.36182026530987,1.3641033223895462,1.555029374739867,1.195411142350011,-0.8599001875229817,19.391895944069816,0.5900001525878906,0.12220579456101888,-1.4434995651245117,-3.1126032656809954,0.225604135431972,-2.278051415402757,-0.6089477148462663,2.1438650322699146,28.261040829612494,-26.31359108568846,0.8345518502782425,6,1.0599994659423828,1.0849990844726562,0.994999885559082,-1.2149991989135742,1.0499992370605469,1,0.023644743010623248,2.7059061125573343,34.84999847412109,3.1904813805631242,35.22999954223633,-6.333608850457782,34.939998626708984,0.023644743010623248
3300,2021-06-16,34.240001678466804,34.759998321533196,34.22999954223633,34.759998321533196,6354200.0,-0.012687388201761629,1.03847000308115,1.857138964577606,21.5346424804615,39.115667774115494,1.5238332313015803,1.9567355931452752,1.6423709651940115,-0.37993544466754514,20.522403968079843,0.5299987792968679,-0.01948550047475095,-1.7954982757568274,-3.665510521218536,0.07451396970488133,-2.730504398487682,-0.860492153025973,2.4396316288688666,0.9010928586163526,-49.814198302877415,0.935006122730855,6,1.404998779296868,1.4299983978271413,1.5649986267089773,-0.6950006484985423,1.8299980163574148,2,0.051693824658295195,2.105286405525444,34.68000030517578,2.7059061125573343,34.84999847412109,3.1904813805631242,35.22999954223633,0.051693824658295195
3301,2021-06-17,34.490001678466804,34.669998168945305,33.959999084472656,34.15999984741211,6435900.0,0.007301401511239591,1.0579838344077441,-0.6346230027730404,24.162659558060597,34.58589439795322,0.9978204346812092,1.6910503131424406,1.3959330991404073,-0.5970514415696044,22.564384313642076,0.7099990844726491,-0.20114399858928067,-1.4804983139038015,-3.4728144895561215,0.5118178617485185,-2.4766564017299615,-0.4843402260776415,1.993660927660919,41.732472673862084,-8.506997286247902,0.9961580878261609,6,0.9649982452392507,1.0449981689453054,1.3974981307983327,-0.9450006484985423,1.559997558593743,3,0.04030151701953244,1.03847000308115,34.240001678466804,2.105286405525444,34.68000030517578,2.7059061125573343,34.84999847412109,0.04030151701953244
3302,2021-06-18,34.52000045776367,34.68000030517578,34.130001068115234,34.400001525878906,16763800.0,0.0008697819030725196,1.5000043348967862,0.36363110926156333,18.717947965542393,29.426019533077618,0.6628537785834396,1.595578925327672,1.3686289393531013,-0.603238257215466,23.937911421723857,0.5499992370605469,-0.44331470027480435,-1.3569995880126982,-3.4398828193560433,0.725883643330647,-2.3984412036843707,-0.31555797234102556,1.7112957961985416,46.281140248554784,-0.28689424908676386,1.0414416156716737,6,0.23999977111816406,1.0149993896484375,1.4225006103515625,-0.8899993896484375,0.9899978637695312,4,0.030706875991730165,1.0579838344077441,34.490001678466804,1.03847000308115,34.240001678466804,2.105286405525444,34.68000030517578,0.030706875991730165
3303,2021-06-21,34.290000915527344,34.81999969482422,34.200000762939446,34.509998321533196,5672200.0,-0.006662790822315912,-2.10001239783698,-1.833328035095468,17.980295103654484,26.80883290927241,0.5510447692766149,1.7623557497134215,1.603219455795653,-0.3596237135868847,24.881895122098353,0.6199989318847727,-0.6773094507353079,-1.4894990921020508,-3.6805854865891376,0.7015873023850361,-2.585042289345594,-0.39395589485850735,1.7141656214859111,31.428768651158613,-11.739716921362444,1.095543197243542,6,0.3599987030029297,1.2449989318847656,1.6525001525878906,-0.6000003814697266,1.0400009155273438,0,0.04666078831734799,1.5000043348967862,34.52000045776367,1.0579838344077441,34.490001678466804,1.03847000308115,34.240001678466804,0.04666078831734799
3304,2021-06-22,34.77000045776367,34.779998779296875,34.27000045776367,34.360000610351555,7131100.0,0.013998236495204486,1.3721045767869342,-1.863657644223359,23.97260035359993,24.91912981424667,-0.004697001676689183,1.1781550391412452,1.1231669324349696,-0.8106244409038652,25.519212848772227,0.5099983215332031,-0.8999494642047665,-0.9049995422363253,-3.07839299852877,1.2683939140561193,-1.9916962703825476,0.18169718590989703,1.0297493339955253,94.18613935167936,54.79142157914788,1.0866967281462232,6,-0.12000083923339844,0.7649993896484375,1.1725006103515625,-1.0799999237060547,0.18000030517577414,1,0.02099509728575022,-2.10001239783698,34.290000915527344,1.5000043348967862,34.52000045776367,1.0579838344077441,34.490001678466804,0.02099509728575022
3305,2021-06-23,34.490001678466804,34.799999237060554,34.439998626708984,34.669998168945305,3928800.0,-0.008052883969242197,-1.5714091088677773,-0.4390159938220067,23.17881686990684,23.988760947661408,0.2218119767751645,1.3700943207139105,1.4034042189701381,-0.4930610090801224,26.171754264266067,0.3600006103515696,-1.1476568230092923,-1.0844984054565359,-3.283008770021276,1.114011959108204,-2.183753587738906,0.014756776825834095,1.1257730425637362,61.6281648657768,24.7591969333834,1.0992551822823706,6,0.10499763488768821,1.0449981689453054,1.5049991607665945,-0.7550010681152415,0.7199974060058523,2,0.03595238629819186,1.3721045767869342,34.77000045776367,-2.10001239783698,34.290000915527344,1.5000043348967862,34.52000045776367,0.03595238629819186
3306,2021-06-24,34.59000015258789,34.650001525878906,34.400001525878906,34.509998321533196,4202400.0,0.002899346745567577,1.499942780850658,-0.44446328282300557,24.891751657991236,22.577609974309922,0.07481247677907277,1.17685415766681,1.3054559337753346,-0.5564480519007944,27.10344990082254,0.25,-1.1883622942346221,-0.8869998931884737,-3.078168784318521,1.3041689979415736,-1.9825843387534974,0.20858455237654994,0.8601970047868619,66.66666666666666,32.2500022714633,1.0955844455650219,6,-0.02500152587890625,0.9449996948242188,1.4200000762939453,-0.7199993133544922,-0.20000076293944602,3,0.04278691921675515,-1.5714091088677773,34.490001678466804,1.3721045767869342,34.77000045776367,-2.10001239783698,34.290000915527344,0.04278691921675515
3307,2021-06-25,34.860000610351555,34.939998626708984,34.43000030517578,34.540000915527344,3851200.0,0.00780573739729995,1.1250119210350638,3.999904634750653,29.460568105462784,23.211031343853307,-0.28294661777885466,0.8072643358726097,1.0255335020317915,-0.789013047930105,27.298302367339133,0.5099983215332031,-1.2023440934381284,-0.5274993896484474,-2.6624393462565408,1.6074405669596459,-1.594969367952494,0.5399705886555992,0.4411767397329882,89.18942604105365,55.02717941526345,1.0674699783040462,6,-0.3750019073486257,0.674999237060554,1.1499996185302805,-0.6750001907348562,-0.040000915527336645,4,0.0341365061925909,1.499942780850658,34.59000015258789,-1.5714091088677773,34.490001678466804,1.3721045767869342,34.77000045776367,0.0341365061925909
3308,2021-06-28,34.880001068115234,35.009998321533196,34.720001220703125,34.990001678466804,5673800.0,0.0005737365867326538,2.8667853509667007,-0.34375223517634057,44.30770205888251,25.356331572618025,-0.33329296193045366,0.6571376320936722,0.9898361950869301,-0.7699639945341801,27.438054398762834,0.289997100830071,-1.174374795956723,-0.4034990310668931,-2.414983591224413,1.6079855290906266,-1.4092413111456494,0.6022432490118632,0.2870584554081219,82.43275287907454,45.11570851012688,1.0057422800787583,6,-0.3950023651123047,0.654998779296875,1.1299991607666016,-0.1750011444091797,-0.5100021362304616,0,0.018061847308653567,1.1250119210350638,34.860000610351555,1.499942780850658,34.59000015258789,-1.5714091088677773,34.490001678466804,0.018061847308653567
3309,2021-06-29,35.2400016784668,35.36999893188477,34.97999954223633,35.29999923706055,5117300.0,0.010321118099983373,2.9000534065764323,0.5454293244555064,53.89225181598066,28.95162149878682,-0.6766618225349532,0.1762201720184109,0.614129699996937,-1.0944927725037914,27.25232991787824,0.48999786376953836,-1.1883817588958863,0.03900146484375,-1.8249931514130395,1.9029960811005395,-0.8929958432846448,0.9709987729721448,-1.2800025939941406,86.59818545770527,44.38053171285708,0.9319973081283937,6,-0.5750026702880859,0.2949981689453125,0.7499980926513672,-0.4850006103515625,-0.7800025939941406,1,0.0025539202128610494,2.8667853509667007,34.880001068115234,1.1250119210350638,34.860000610351555,1.499942780850658,34.59000015258789,0.0025539202128610494
3310,2021-06-30,35.2400016784668,35.33000183105469,34.990001678466804,35.139999389648445,4075700.0,0.0,1.4285500197544485,-1.6667726347913363,54.54550708956694,32.32749344673197,-0.5809919109533155,0.03548644362106046,0.5968105705576363,-1.0623332599705577,27.28724179478195,0.3400001525878835,-1.1122054847591443,0.1295013427734375,-1.5199119393422933,1.7789146248891683,-0.6952052982844279,0.9542079838313029,-1.251802597045895,86.59818545770527,38.88679525958655,0.8247066410578652,6,-0.4900016784667969,0.2949981689453125,0.8549976348876953,-0.40000152587890625,-0.9500007629394531,2,-0.00822931049133735,2.9000534065764323,35.2400016784668,2.8667853509667007,34.880001068115234,1.1250119210350638,34.860000610351555,-0.00822931049133735
3311,2021-07-01,35.220001220703125,35.459999084472656,35.06999969482422,35.18000030517578,5060900.0,-0.0005675498527542011,-1.9999706564159747,0.40000000000002844,49.835010921634904,35.78494488629781,-0.4990296039985509,-0.08263970607120541,0.5943889966289291,-1.0030972228134587,27.61724437339776,0.3899993896484375,-1.0319459104283695,0.19450073242187216,-1.2208949449226623,1.6098964097664066,-0.513197106250395,0.9021985710941394,-1.2041661422729462,76.69920891232852,25.062550844336343,0.7076978386722655,7,-0.3900012969970703,0.3149986267089844,0.9074983596801758,-0.3800010681152344,-0.8500022888183523,3,-0.00028399022952307895,1.4285500197544485,35.2400016784668,2.9000534065764323,35.2400016784668,2.8667853509667007,34.880001068115234,-0.00028399022952307895
3312,2021-07-02,35.18000030517578,35.61000061035156,35.09000015258789,35.36999893188477,4527000.0,-0.0011357442970169052,-1.810821399482437,-4.749856952126823,56.13387486067131,40.024231525966336,-0.3973475571774756,-0.1885588966367493,0.6200674741420045,-0.9284851972583752,27.69625469926954,0.5200004577636719,-0.8827531323455133,0.24099979400634908,-0.8677003291264924,1.3496999171391906,-0.3133502675600752,0.7953498555727734,-1.1063986665039067,51.68532583537642,-2.529650818193673,0.5543500615664219,7,-0.23999977111816406,0.3549995422363281,0.9949989318847656,-0.09000015258789062,-0.8100013732910085,4,-0.022455966704784558,-1.9999706564159747,35.220001220703125,1.4285500197544485,35.2400016784668,2.9000534065764323,35.2400016784668,-0.022455966704784558
3313,2021-07-06,34.93000030517578,35.139999389648445,34.669998168945305,35.040000915527344,5065200.0,-0.007106310341993383,2.032289820830825,0.5789547653944008,54.512640847882956,43.41756935866445,-0.052541841361964714,-0.09379711511605393,0.8477089792838655,-0.6390685573273132,28.333073568619938,0.5100021362304759,-0.7582732547644397,0.08649978637695455,-0.5692685007800691,0.7422680735339782,-0.24138435720156082,0.4143839299554699,-0.7642147282031289,27.65972988767018,-28.605657970860406,0.32788414357851187,7,0.07500076293945312,0.5999984741210938,1.3099994659423828,0.375,-0.2700004577636719,1,-0.003149172899814201,-1.810821399482437,35.18000030517578,-1.9999706564159747,35.220001220703125,1.4285500197544485,35.2400016784668,-0.003149172899814201
3314,2021-07-07,35.0,35.209999084472656,34.900001525878906,34.97999954223633,3867700.0,0.0020039992617419955,-2.4444844759987285,-0.1818213344430573,65.83331346509945,48.15695786924141,-0.09664875046846078,-0.19340233453729638,0.7740788136299557,-0.6669283611043824,28.03332164547293,0.30999755859375,-0.6092674348343365,0.16899948120116903,-0.46325254716018094,0.801251509562519,-0.14712653297950595,0.485125495381844,-0.7475615210246147,35.106486591780246,-26.998764430511123,0.3161260141806752,7,0.005001068115234375,0.529998779296875,1.239999771118164,0.30500030517578125,-0.5999984741210938,2,-0.018000030517577925,2.032289820830825,34.93000030517578,-1.810821399482437,35.18000030517578,-1.9999706564159747,35.220001220703125,-0.018000030517577925
3315,2021-07-08,34.77000045776367,35.060001373291016,34.630001068115234,34.84999847412109,5728100.0,-0.006571415492466537,-1.388911847919382,-3.999809269501838,55.88233408451959,51.60035591663345,0.1980752008460911,0.02114189945851308,1.0009242837136654,-0.39346316036630924,27.89219885968204,0.43000030517578125,-0.42903424868438833,-0.05050010681152628,-0.6792989279032966,0.578298714280244,-0.364899517357415,0.26389930373436243,-0.43610825090571836,14.28565867785645,-48.314779742549106,0.3143994105458865,7,0.25,0.7549991607666016,1.4699993133544922,0.6299991607666016,-0.31999969482422586,3,-0.008915771331886702,-2.4444844759987285,35.0,2.032289820830825,34.93000030517578,-1.810821399482437,35.18000030517578,-0.008915771331886702
3316,2021-07-09,35.0,35.009998321533196,34.779998779296875,34.84000015258789,4393700.0,0.006614884647922814,1.5556002967045839,-2.0000476848983704,59.302323862132646,54.91610655626344,0.03615205032325974,-0.21516355736535075,0.7800496056992756,-0.5726298278894291,27.683721154766438,0.23999786376952414,-0.29021714416630573,0.1764993667602539,-0.45526558785076787,0.8082643213712757,-0.13938311054526054,0.49238184406576835,-0.5895412889324305,37.75501068504988,-25.798096871163978,0.3158824773055119,7,0.12000083923339844,0.5100002288818359,1.2474994659423828,0.4799995422363281,0.13000106811523438,4,-0.02028568812779019,-1.388911847919382,34.77000045776367,-2.4444844759987285,35.0,2.032289820830825,34.93000030517578,-0.02028568812779019
3317,2021-07-12,34.97999954223633,35.060001373291016,34.759998321533196,34.93000030517578,5983100.0,-0.0005714416503905806,1.8571324771576125,0.3124955296473786,64.55693961347612,57.16602184010717,0.08377418087940214,-0.2264636974675014,0.7855969879066436,-0.5052288437536063,27.28235050177632,0.3000030517578196,-0.11311354223705194,0.16899890899658487,-0.43832110469711694,0.7763189226902867,-0.13466109785026248,0.4726589158434322,-0.4975683172117158,60.34477088718323,-6.971456890065312,0.30366000684685013,7,0.1400012969970703,0.5300006866455078,1.4075002670288086,0.5,-0.3299980163574219,0,-0.01743855398325589,1.5556002967045839,35.0,-1.388911847919382,34.77000045776367,-2.4444844759987285,35.0,-0.01743855398325589
3318,2021-07-13,35.02000045776367,35.52000045776367,34.959999084472656,35.049999237060554,5123500.0,0.0011435367653176431,-6.466609022938813,-0.5999847409782454,56.47668291371674,57.45318085096673,0.07344403283885725,-0.26675198292620905,0.7342112376655905,-0.4983927807103754,26.160417022231563,0.5600013732910156,0.060751515699600134,0.20049972534179972,-0.4138366571824861,0.8148361078660855,-0.10666846592034318,0.5076679166039426,-0.4699150696194394,43.820186191643664,-19.266984769907992,0.30716819126214395,7,0.10000038146972656,0.4349994659423828,1.4249992370605469,0.6100006103515625,-0.6399993896484375,1,-0.018560865716230945,1.8571324771576125,34.97999954223633,1.5556002967045839,35.0,-1.388911847919382,34.77000045776367,-0.018560865716230945
3319,2021-07-14,35.5,35.599998474121094,34.950000762939446,35.09999847412109,4860000.0,0.013706440204512171,1.166664547385042,-13.333926754829225,73.70886889805442,59.58244327413202,-0.4087842778123374,-0.7190346588504894,0.24107738470959816,-0.9203050978361347,24.77521852865341,0.6499977111816477,0.21411541087614694,0.6394992828369155,-0.04147410187197664,1.3204726675458076,0.2990125904824694,0.9799859751913615,-0.8863196985233301,89.69085138764899,25.327779125563268,0.3404866923544448,7,-0.37999916076660156,-0.7150001525878906,0.9650001525878906,0.13000106811523438,-0.6100006103515554,2,-0.023661976129236373,-6.466609022938813,35.02000045776367,1.8571324771576125,34.97999954223633,1.5556002967045839,35.0,-0.023661976129236373
3320,2021-07-15,36.0099983215332,36.02000045776367,35.439998626708984,35.58000183105469,9211100.0,0.01436614990234375,1.5777815453736277,1.0749871254458219,77.95270978574625,62.70663203681105,-0.8918609172092573,-1.148515239002279,-0.2651166003300176,-1.3756864198821717,23.369559968799702,0.5800018310546875,0.28624838363537464,1.060997772216794,0.268616438534913,1.853379105898675,0.6648071053758571,1.457188439057731,-1.3365388015240427,99.20618101010591,33.68312807937741,0.3961906668409394,7,-0.68499755859375,-1.019998550415039,-0.12999725341796875,-0.37999725341796875,-1.1899986267089844,3,-0.04470971593163209,1.166664547385042,35.5,-6.466609022938813,35.02000045776367,1.8571324771576125,34.97999954223633,-0.04470971593163209
3321,2021-07-16,35.880001068115234,36.15999984741211,35.70000076293945,35.95000076293945,6501400.0,-0.0036100321987583284,-1.139529107006618,-0.16279131661358576,71.2500298023509,64.38620480810879,-0.7357714167796487,-0.9581692113043516,-0.14145140613773322,-1.1930300082028964,21.685955695216464,0.45999908447265625,0.29332361979879806,0.8615005493164034,-0.002011366030885142,1.725012464663692,0.42974459164275913,1.2932565069900477,-1.098818273085712,80.00010899123176,16.748996782849773,0.43175595767364366,7,-0.4850006103515625,-0.8200016021728516,0.0,-0.25,-0.8500022888183594,4,-0.03985507978277514,1.5777815453736277,36.0099983215332,1.166664547385042,35.5,-6.466609022938813,35.02000045776367,-0.03985507978277514
3322,2021-07-19,35.58000183105469,36.11999893188477,35.349998474121094,35.959999084472656,4781500.0,-0.008361182500831621,1.200010899182537,5.428555858310626,63.059732828502085,65.33588169484425,-0.416907221616043,-0.6057423197144587,0.13763830291473766,-0.8363122993190402,19.655783637684813,0.770000457763679,0.2916392520441704,0.5085012435913114,-0.35630201361946234,1.3733045008020852,0.076099614985921,0.9409028721967019,-0.6609373307869078,52.06624337156469,-8.396714857347483,0.4324016286053871,7,-0.18500137329101562,-0.5200023651123047,0.2974987030029297,0.08999824523925781,-0.6100006103515625,0,-0.012647575598118355,-1.139529107006618,35.880001068115234,1.5777815453736277,36.0099983215332,1.166664547385042,35.5,-0.012647575598118355
3323,2021-07-20,35.88999938964844,36.15999984741211,35.5099983215332,35.68000030517578,5332700.0,0.008712690911757637,-1.3636287973366625,-0.5526331640130905,62.35740176404805,64.94966928361632,-0.64414715776946,-0.8324037805798383,-0.19880182462003404,-1.077632683411494,17.90519401010559,0.6500015258789062,0.31962090635178697,0.7384988784790067,-0.11788900659401236,1.5948867635520259,0.3103049359424972,1.1666928210155163,-0.8468413546662248,77.6858956979011,19.68084158479124,0.4281939425365088,7,-0.4949989318847656,-0.8299999237060547,-0.012498855590820312,-0.2199993133544922,-0.9700012207031321,1,-0.03454995499741298,1.200010899182537,35.58000183105469,-1.139529107006618,35.880001068115234,1.5777815453736277,36.0099983215332,-0.03454995499741298
3324,2021-07-21,35.5,36.0099983215332,35.47999954223633,35.900001525878906,2972000.0,-0.010866519818357068,-1.4090719933416562,-1.9047774750227067,54.304618194633385,64.7743675180734,-0.19641968774386243,-0.4057115868972261,0.16677023963274706,-0.6150978894450532,16.03582131907909,0.529998779296875,0.3219943496291222,0.31199951171875284,-0.538129349406077,1.1621283728435827,-0.1130649188436621,0.7370639422811678,-0.3451577837747948,18.518675501678935,-34.38780610778769,0.42506443056241383,7,-0.04000091552734375,-0.4400005340576172,0.32000064849853516,0.1700000762939453,-0.529998779296875,2,-0.031549265686894756,-1.3636287973366625,35.88999938964844,1.200010899182537,35.58000183105469,-1.139529107006618,35.880001068115234,-0.031549265686894756
3325,2021-07-22,35.72999954223633,35.7599983215332,35.25,35.459999084472656,3617900.0,0.0064788603446852555,2.0909174980059415,-0.6749985694939823,57.89473062619062,64.61796826963541,-0.3083488255064921,-0.5671273682022786,-0.06517772703085711,-0.7763960254672639,14.091341164794024,0.5099983215332031,0.35651938036912156,0.479999160766603,-0.33597252776908704,1.295970849302293,0.07201331649876153,0.8879850050344444,0.43000030517578125,52.747211288152215,2.7326046623462332,0.40798584426784473,7,-0.2700004577636719,-0.6700000762939453,0.022500038146972656,-0.05999946594238281,-0.5999984741210938,3,-0.02350966032325086,-1.4090719933416562,35.5,-1.3636287973366625,35.88999938964844,1.200010899182537,35.58000183105469,-0.02350966032325086
3326,2021-07-23,36.06999969482422,36.20000076293945,35.63999938964844,35.79999923706055,3005800.0,0.0095158174347576,1.1132023866932494,1.0,62.606255254677606,64.40122556310223,-0.5370884803472151,-0.8332877077888767,-0.39289951994483374,-1.043263851645392,12.157063919741582,0.5600013732910156,0.36709409936870685,0.7459993362426758,-0.08622977857493197,1.5782284510602835,0.3298847788338719,1.1621138936514797,-0.8199996948242188,86.31568803029269,35.00412590049781,0.4161145574088038,7,-0.4949989318847656,-0.9899997711181641,-0.41249942779541016,-0.39999961853027344,-0.8100013732910156,4,-0.034654838108561625,2.0909174980059415,35.72999954223633,-1.4090719933416562,35.5,-1.3636287973366625,35.88999938964844,-0.034654838108561625
3327,2021-07-26,36.04999923706055,36.25,35.939998626708984,36.02999877929688,3540900.0,-0.0005544901007177305,-2.100001907341357,0.07407564390565193,66.9697239423725,65.56711901073064,-0.390401859582596,-0.7584506082772151,-0.36994898302907586,-0.9469501739771289,10.964630905805148,0.3100013732910156,0.4306819306146181,0.6664989471435518,-0.1956707688978625,1.5286686631849662,0.23541408912284112,1.0975838051642626,-0.7999992370605469,79.99992370605469,24.63506531892979,0.4310848580207086,7,-0.4499988555908203,-0.8599987030029297,-0.5549993515014648,-0.5149993896484375,-0.3800010681152344,0,-0.028294049357845186,1.1132023866932494,36.06999969482422,2.0909174980059415,35.72999954223633,-1.4090719933416562,35.5,-0.028294049357845186
3328,2021-07-27,35.5099983215332,36.22000122070313,35.41999816894531,36.040000915527344,5969200.0,-0.014979221274773469,-1.2535205213756695,-26.4995231737649,56.76391633553615,63.68434650378417,0.25302280705795965,-0.17795578512998134,0.15614952805977822,-0.33715280251215773,9.725563044890572,0.8000030517578196,0.4583612446325134,0.09499816894530966,-0.7351564647366402,0.9251528026272595,-0.3200791478956617,0.510075485786281,-0.21999832153320398,25.999832153320312,-30.60867887146088,0.41507731684097326,7,0.24000167846679688,-0.28499794006347656,-0.36249828338623047,0.02500152587890625,0.23000335693359375,1,-0.015206903023214813,-2.100001907341357,36.04999923706055,1.1132023866932494,36.06999969482422,2.0909174980059415,35.72999954223633,-0.015206903023214813
3329,2021-07-28,35.33000183105469,35.52000045776367,35.169998168945305,35.33000183105469,4113200.0,-0.005068896057068173,-1.1874642380316085,-0.0,57.52692086429793,61.41481440140103,0.45412524451450764,0.00962234719231958,0.3224443714305636,-0.09807661053474703,9.493841769293281,0.3500022888183665,0.4747954118003861,-0.08949832916259481,-0.9166290255757872,0.7376323672505976,-0.503063677369191,0.32406701904400137,0.9199981689453125,14.815128781136208,-45.1993470340587,0.41356534820659513,7,0.37999725341796875,-0.07000160217285156,-0.2375020980834961,0.20499801635742188,0.529998779296875,2,-0.011604971436740552,-1.2535205213756695,35.5099983215332,-2.100001907341357,36.04999923706055,1.1132023866932494,36.06999969482422,-0.011604971436740552
3330,2021-07-29,34.950000762939446,35.47999954223633,34.84999847412109,35.310001373291016,4452400.0,-0.010755761347887138,-1.249982970259229,-100.0,49.35401357325557,58.98192370927933,0.7464504742661688,0.3866047327230504,0.6830785502642769,0.3243851318781452,9.441825047570045,0.6300010681152415,0.5106355161457969,-0.45499935150147053,-1.3052246591081627,0.3952259561052216,-0.8801120053048166,-0.029886697698124465,1.278399200439459,7.143012844616614,-53.38675747633449,0.42511265380334623,7,0.5999984741211009,0.3750000000000071,0.1424989700317454,0.5849990844726634,0.29000091552735086,3,0.0005722591509893515,-1.1874642380316085,35.33000183105469,-1.2535205213756695,35.5099983215332,-2.100001907341357,36.04999923706055,0.0005722591509893515
3331,2021-07-30,35.209999084472656,35.400001525878906,34.970001220703125,35.0,4365400.0,0.007439150668314465,-2.1852270479527536,-0.5833298012122125,52.79805533460365,57.841737321068386,0.42624152138530746,0.1326180519733171,0.4131051732746016,0.09889081619710538,9.707600621337043,0.45000076293946023,0.4712493183960049,-0.19450092315673828,-1.0451960456015073,0.6561941992880307,-0.6198484843791192,0.23084663806564265,0.963264819335933,25.714301284462042,-33.399712428890695,0.42534756122238415,7,0.3400001525878906,0.11500167846679688,-0.14499950408935547,0.3250007629394531,-0.4399986267089844,4,-0.0022720255165442627,-1.249982970259229,34.950000762939446,-1.1874642380316085,35.33000183105469,-1.2535205213756695,35.5099983215332,-0.0022720255165442627
3332,2021-08-02,34.389999389648445,34.529998779296875,33.959999084472656,34.299999237060554,10144800.0,-0.02328883033643203,2.081088325961786,0.42857402361489555,43.55825540748331,55.75294328145009,1.1842211068600434,0.9385164945483098,1.1940529770427233,0.9414719707425547,10.84461882451058,1.25,0.3425912200082166,-0.9750005722045856,-1.9358222297975942,-0.014178914611576943,-1.4554114010010935,-0.4945897434080777,1.7303338969726454,19.02654419136959,-40.28614889218774,0.4804108287965043,8,0.7150001525878835,0.7150001525878835,0.6599998474121023,1.1450004577636648,0.9000015258788991,0,0.025298021149329664,-2.1852270479527536,35.209999084472656,-1.249982970259229,34.950000762939446,-1.1874642380316085,35.33000183105469,0.025298021149329664
3333,2021-08-03,34.81999969482422,34.860000610351555,34.31999969482422,34.529998779296875,5675500.0,0.012503643873433834,1.9189022001361646,3.2222269317170347,42.97518707035296,54.49411760097448,0.6554022620513962,0.5268653392156466,0.7340278709072265,0.5409343003018421,10.950467441560768,0.5400009155273366,0.24965964660442097,-0.5395002365112305,-1.5119948374554824,0.4329943644330214,-1.02574753698336,-0.05325293603910097,1.1707135396679647,55.128195723141246,-0.32774256456869466,0.48624730047212716,8,0.2849998474121094,0.2849998474121094,0.18999958038330078,0.7150001525878906,0.010002136230475855,1,0.0244112142897992,2.081088325961786,34.389999389648445,-2.1852270479527536,35.209999084472656,-1.249982970259229,34.950000762939446,0.0244112142897992
3334,2021-08-04,34.36999893188477,34.900001525878906,34.209999084472656,34.84999847412109,4942700.0,-0.012923629146565863,1.379295603275346,-1.655165609954964,32.8451629070282,51.71083229884531,1.037343417882866,0.9773576430245043,1.1281682617038697,1.0169623804418606,11.283848597572934,0.69000244140625,0.18135182761920987,-0.9580009460449119,-2.0165321296946175,0.10053023760479363,-1.4872665378697647,-0.42873535422005915,1.4988714536062417,26.973666048452127,-22.00019592275522,0.5292655918248514,8,0.7350006103515554,0.7350006103515554,0.6400003433227468,1.1650009155273366,0.4600028991699219,2,0.03986042447359761,1.9189022001361646,34.81999969482422,2.081088325961786,34.389999389648445,-2.1852270479527536,35.209999084472656,0.03986042447359761
3335,2021-08-05,34.459999084472656,34.639999389648445,34.279998779296875,34.47999954223633,4421700.0,0.002618567220972201,1.1176496987512015,0.04166766007836155,35.02105731630073,48.64581030569233,0.8361820483151519,0.9095766384347002,0.9938074980166789,0.9504239784928785,11.134331897070396,0.3600006103515696,0.08742191146578193,-0.8525007247924776,-1.9536557403216293,0.248654290736674,-1.4030782325570499,-0.30192321702790537,1.29433902295726,34.72216335353707,-9.900485720814984,0.550577507764575,8,0.6450004577636719,0.6450004577636719,0.6400003433227539,1.0750007629394531,0.69000244140625,3,0.04062685905612029,1.379295603275346,34.36999893188477,1.9189022001361646,34.81999969482422,2.081088325961786,34.389999389648445,0.04062685905612029
3336,2021-08-06,34.290000915527344,34.549999237060554,34.200000762939446,34.389999389648445,5282700.0,-0.004933202944335302,-1.4999999999999747,4.999809269502548,36.00864555698798,45.205690485094046,0.8125865629370495,1.0789758217111256,1.115265496224481,1.1349903362961271,11.01480225495908,0.34999847412110796,0.035192135901013444,-0.9869989395141587,-2.1730777663057097,0.19907988727739223,-1.5800383529099378,-0.3939595261183797,1.3566768505251403,35.106486591779756,-8.220390072197304,0.5930394133957766,8,0.7999992370605469,0.8149986267089844,0.8524990081787109,1.2449989318847656,0.7299995422363281,4,0.027704891734466885,1.1176496987512015,34.459999084472656,1.379295603275346,34.36999893188477,1.9189022001361646,34.81999969482422,0.027704891734466885
3337,2021-08-09,34.36999893188477,34.439998626708984,34.169998168945305,34.290000915527344,7122200.0,0.002332983791820231,1.4545785576807013,-0.7999923704890659,32.64837060797487,42.52618540425391,0.5243614444645459,1.0023246274574404,0.9831099089021222,1.0700139478028206,11.040098231026981,0.270000457763679,-0.055266628858603895,-0.8765008926391502,-2.1244934383780674,0.37149165309976695,-1.5004971655086123,-0.2525046197696881,1.1754781132729235,27.397238798952383,-11.104952539069291,0.6239962728694601,8,0.37000083923339133,0.7350006103515554,0.8125009536743093,1.1650009155273366,1.0499992370605398,0,0.011638101201912443,-1.4999999999999747,34.290000915527344,1.1176496987512015,34.459999084472656,1.379295603275346,34.36999893188477,0.011638101201912443
3338,2021-08-10,34.36999893188477,34.52000045776367,34.27000045776367,34.330001831054695,5296300.0,0.0,-2.1250029802348034,0.4999761575508592,35.83956449285968,40.11647914076077,0.38626676017619843,1.0025316413510978,0.9198832849764429,1.088541164813229,12.145251227235114,0.25,-0.20656457540138007,-0.8440008163452077,-2.149364840993357,0.46136320830294153,-1.496682828669286,-0.19131880402112955,1.080349435631824,27.397238798952383,-13.069578761782726,0.6526820123240753,8,0.35000038146971946,0.7350006103515554,0.8675012588500906,1.1650009155273366,1.1200027465820241,1,0.026767588368735495,1.4545785576807013,34.36999893188477,-1.4999999999999747,34.290000915527344,1.1176496987512015,34.459999084472656,0.026767588368735495
3339,2021-08-11,34.65999984741211,34.72999954223633,34.419998168945305,34.59000015258789,3638500.0,0.008437617821928534,1.9524069028156898,1.7501192179303768,36.79011229351156,38.7204901096781,-0.009799118260666262,0.6813041876752948,0.5709786301182831,0.8149501122583871,13.308346903679904,0.3600006103515554,-0.37856862193304863,-0.5119998931884737,-1.8325836642846909,0.8085838779077434,-1.1722917787365859,0.1482919923596384,0.7009275631218514,87.50008514928388,46.579590212707664,0.66029188554811,8,0.020000457763671875,0.44499969482421875,0.6075000762939453,0.875,0.25,2,0.004904846635632065,-2.1250029802348034,34.36999893188477,1.4545785576807013,34.36999893188477,-1.4999999999999747,34.290000915527344,0.004904846635632065
3340,2021-08-12,34.400001525878906,34.720001220703125,34.389999389648445,34.65999984741211,2593600.0,-0.007501394191512523,-1.3571340989905458,-3.714277929155313,28.96724351644542,36.07262212988274,0.18324769595036372,0.8585178374975513,0.7626794791482894,1.0829874309579708,13.773154663893008,0.3300018310546804,-0.491562296548679,-0.6914983749389663,-1.9931456912335435,0.6101489413556109,-1.3423220330862549,-0.04067471679167767,0.8768701850913772,41.071927302948275,5.650159670733238,0.6508236581472903,8,0.029998779296875,0.7049980163574219,0.8674983978271484,1.1349983215332031,-0.0800018310546875,3,0.012500008316927103,1.9524069028156898,34.65999984741211,-2.1250029802348034,34.36999893188477,1.4545785576807013,34.36999893188477,0.012500008316927103
3341,2021-08-13,34.450000762939446,34.59999847412109,34.310001373291016,34.400001525878906,2931000.0,0.0014534661291489837,-1.5217189391802743,-0.19230599938374837,29.999980926477093,34.566147187548715,0.01576314783888222,0.7335005238048566,0.6477465833320437,1.0409205527046055,14.045088315041104,0.289997100830071,-0.6029945089342945,-0.5699991226196346,-1.8461280763006513,0.7061298310613822,-1.2080635994601465,0.06806535422087734,0.7478585904409769,50.00034059713426,19.382249553953923,0.6380644768405095,8,0.08499908447266336,0.6549987792968821,0.8224992752075266,1.0849990844726634,-0.45999908447264204,4,0.020319325034457103,-1.3571340989905458,34.400001525878906,1.9524069028156898,34.65999984741211,-2.1250029802348034,34.36999893188477,0.020319325034457103
3342,2021-08-16,35.130001068115234,35.169998168945305,34.419998168945305,34.47999954223633,4428800.0,0.01973876023559673,1.054806546685937,13.000228885330298,45.41065205653133,34.83675440823521,-0.6126563671131606,0.01903463896782398,-0.09030218392125988,0.376719448304371,14.664039175460166,0.75,-0.6379072911631738,0.13250122070312642,-1.1176585419193898,1.3826609833256427,-0.4925786606081317,0.7575811020143846,-1.1700019836425781,95.5558663835314,61.69521595490671,0.6250798813112578,8,-0.460002899169929,-0.02500152587890625,0.1849994659423828,0.404998779296875,-0.7999992370605398,0,-0.003131244150499035,-1.5217189391802743,34.450000762939446,-1.3571340989905458,34.400001525878906,1.9524069028156898,34.65999984741211,-0.003131244150499035
3343,2021-08-17,34.650001525878906,35.150001525878906,34.560001373291016,35.150001525878906,4011900.0,-0.013663521993797723,1.3600006103515625,-0.7692289634611548,42.34232995795235,35.89199519167122,-0.17802860901433348,0.42306422817311784,0.3271310707189272,0.8671729670453061,15.234721577000215,0.5900001525878906,-0.7264172523497052,-0.2854984283447237,-1.4705893391679652,0.8995924824785178,-0.8780438837563409,0.30704702706689346,-0.6658024597167937,39.535048770643016,3.1303830918577233,0.5925454554116205,8,0.019996643066399145,0.4549980163574219,0.6649990081787109,0.8849983215332031,-0.35000228881835227,1,0.022222124362428097,1.054806546685937,35.130001068115234,-1.5217189391802743,34.450000762939446,-1.3571340989905458,34.400001525878906,0.022222124362428097
3344,2021-08-18,34.380001068115234,34.81999969482422,34.290000915527344,34.56999969482422,4163400.0,-0.007792220660135296,-1.8648665367603847,0.37999725341796875,43.418008566782014,36.82498977505803,0.10453257480046574,0.6375420897112107,0.5813961301293773,1.1349864763699884,16.086387675043312,0.529998779296875,-0.7101284536677497,-0.4994989395141616,-1.6781057038329195,0.6791078248045963,-1.0888023216735405,0.08980444264521736,-0.37208601989745915,10.227321987463561,-28.64448580271688,0.5893033821593784,8,0.289997100830071,0.7249984741210938,0.9074993133544922,1.154998779296875,-0.5100021362304616,2,0.03228622966451855,1.3600006103515625,34.650001525878906,1.054806546685937,35.130001068115234,-1.5217189391802743,34.450000762939446,0.03228622966451855
3345,2021-08-19,34.889999389648445,34.950000762939446,34.31999969482422,34.34000015258789,3878200.0,0.01483415665179244,-1.1355962887530875,-2.894753749473003,46.506549127199555,37.99142350508154,-0.3777837013393466,0.06470380793836483,0.06996845892445691,0.6217528322445744,16.96337049725422,0.6300010681152273,-0.7107414946075181,0.052499389648446027,-1.056295291559259,1.161294070856151,-0.5018979509554029,0.606896730252295,-0.8588426790161208,68.18185758997214,26.50369779983796,0.554397340603851,8,-0.2200012207031392,0.21500015258788352,0.0625009536743093,0.6450004577636648,-0.8800010681152486,3,0.0005732432821308198,-1.8648665367603847,34.380001068115234,1.3600006103515625,34.650001525878906,1.054806546685937,35.130001068115234,0.0005732432821308198
3346,2021-08-20,34.81999969482422,35.06999969482422,34.790000915527344,34.880001068115234,2521700.0,-0.0020062968199705544,-3.666687859617891,-0.10909355731417056,55.61358950608054,40.54311449375995,-0.2511037034159713,0.03821434015695502,0.13898547777208137,0.6973382895278419,17.30414255521564,0.279998779296875,-0.6178809994176362,0.04499969482422017,-0.9001148988452243,0.9901142884936647,-0.4275576020105021,0.5175569916589424,-0.7660661550256336,60.22732198746397,15.036000047348828,0.47255729683472353,8,-0.10000038146972656,0.2849998474121094,0.33750057220458984,0.7150001525878906,-0.779998779296875,4,-0.014359563595123248,-1.1355962887530875,34.889999389648445,-1.8648665367603847,34.380001068115234,1.3600006103515625,34.650001525878906,-0.014359563595123248
3347,2021-08-23,35.029998779296875,35.150001525878906,34.779998779296875,34.799999237060554,3193200.0,0.006030990416805437,-1.7407564390567825,-3.833237968084312,52.90858023243281,42.439671798156965,-0.399665402826912,-0.2657435084956248,-0.07892536225147495,0.5028250846379763,17.50256151612316,0.37000274658203125,-0.5350926972219412,0.3059988021850586,-0.4381402415976723,1.0501378459677895,-0.0660707197063104,0.6780683240764276,-0.9537439469153526,86.04620216106882,40.37223175272375,0.37206952189136655,8,-0.2999992370605469,0.07500076293945312,0.19750118255615234,0.5050010681152344,-0.3899993896484304,0,-0.0296887564108258,-3.666687859617891,34.81999969482422,-1.1355962887530875,34.889999389648445,-1.8648665367603847,34.380001068115234,-0.0296887564108258
3348,2021-08-24,34.970001220703125,35.09000015258789,34.759998321533196,34.970001220703125,2452600.0,-0.0017127479498859621,1.750039736783605,0.0,59.316835307623016,44.942641021947125,-0.2744705446981044,-0.26169255756170884,-0.015449414890433388,0.5760411092576447,18.2149399586461,0.3300018310546946,-0.4432106485889449,0.2730010986328111,-0.38529370402964247,0.9312959012952646,-0.056146302698415695,0.6021484999640379,-0.8718715215903288,79.06974681073791,29.748483418706428,0.32914740133122816,8,-0.24000167846679688,0.13499832153320312,0.25749874114990234,0.5649986267089844,-0.8100013732910156,1,-0.018301383108603853,-1.7407564390567825,35.029998779296875,-3.666687859617891,34.81999969482422,-1.1355962887530875,34.889999389648445,-0.018301383108603853
3349,2021-08-25,34.919998168945305,35.029998779296875,34.59999847412109,34.84000015258789,4472200.0,-0.001429884186798791,1.8666759915059665,100.0,57.23270666589877,48.08324803855305,-0.20529744723204857,-0.257165909737715,0.04300309020322146,0.631122483851378,18.621114539455267,0.43000030517578836,-0.33758601927230103,0.24349822998046022,-0.3545783430864802,0.8415748030474006,-0.05554005655301353,0.542536516513934,-0.8004311004358584,72.28881331004602,20.248380927485243,0.2990382865334708,8,-0.18999862670897727,0.18500137329102273,0.30750179290772195,0.615001678466804,-1.7199974060058594,2,-0.017754838613826762,1.750039736783605,34.970001220703125,-1.7407564390567825,35.029998779296875,-3.666687859617891,34.81999969482422,-0.017754838613826762
3350,2021-08-26,34.970001220703125,35.09000015258789,34.830001831054695,34.900001525878906,3185500.0,0.001431931683269383,-1.4761852861036422,0.8750178818369,61.111124962600876,51.54004182034458,-0.18544459941750802,-0.3221084165427328,0.016389382046909873,0.585422380834757,18.445429740561707,0.259998321533196,-0.24824658840724112,0.2925012588500948,-0.307564411274754,0.8925669289749436,-0.007531576212329583,0.5925340939125192,-0.8294255301849631,67.27285337772273,12.549640201728991,0.3000328350624226,8,-0.24000167846679688,0.13499832153320312,0.28999805450439453,0.5649986267089844,-2.25,3,-0.03145559766715489,1.8666759915059665,34.919998168945305,1.750039736783605,34.970001220703125,-1.7407564390567825,35.029998779296875,-0.03145559766715489
3351,2021-08-27,35.130001068115234,35.22999954223633,34.889999389648445,35.110000610351555,3894400.0,0.004575345777150908,2.09094692306352,0.2857220708447882,62.10194719680421,53.3946301692638,-0.266911109462157,-0.5148030261964109,-0.12593915223504837,0.42750611593012877,18.137352820829868,0.3400001525878835,-0.17504967699969853,0.4565010070800781,-0.1295214986208677,1.042523512781024,0.16348975422960166,0.7495122599305546,-0.96883692802853,84.12725324097359,24.87562411701652,0.2930112528504738,8,-0.37000083923339844,-0.02500152587890625,0.12999820709228516,0.404998779296875,-1.7000007629394531,4,-0.03188165990688163,-1.4761852861036422,34.970001220703125,1.8666759915059665,34.919998168945305,1.750039736783605,34.970001220703125,-0.03188165990688163
3352,2021-08-30,35.2599983215332,35.29999923706055,35.0,35.0,2602900.0,0.0037004625523895385,-1.3077013366198629,12.99961853899977,63.60856732889237,55.75754543270157,-0.42077836999045815,-0.6074231563534553,-0.23735726716454053,0.29973082508033144,16.38947164184063,0.2999992370605469,-0.035209630188596464,0.5429983139038086,-0.08226272016784719,1.1682593479754644,0.2303677968679807,0.8556288309396365,-1.0560807653605124,94.28558972430675,29.723826642607747,0.3126305170358286,8,-0.4649982452392578,-0.154998779296875,0.06750202178955078,0.27500152587890625,-1.1499977111816477,0,-0.0346000415224299,2.09094692306352,35.130001068115234,-1.4761852861036422,34.970001220703125,1.8666759915059665,34.919998168945305,-0.0346000415224299
3353,2021-08-31,35.66999816894531,35.75,35.130001068115234,35.189998626708984,6717100.0,0.01162790320275553,-1.0666815017325237,1.846164003697346,64.89674985118147,58.14407224207929,-0.749716697550376,-1.0018432128533803,-0.6162159733562689,-0.10340492086413633,15.625380886717815,0.6199989318847656,0.11659205607674039,0.9104982376098647,0.15398398017734394,1.6670124950423855,0.5322411088936079,1.2887553663261215,-1.4003157119193475,93.04332826919126,30.086704813268476,0.37825712871625994,8,-0.6349983215332031,-0.5799980163574219,-0.2749977111816406,-0.13499832153320312,-0.6599998474121165,1,-0.028875773259601556,-1.3077013366198629,35.2599983215332,2.09094692306352,35.130001068115234,-1.4761852861036422,34.970001220703125,-0.028875773259601556
3354,2021-09-01,35.7400016784668,35.86999893188477,35.599998474121094,35.7599983215332,3240600.0,0.001962531906783971,1.2500238420700533,-0.041659712784811134,70.93749739229722,60.85862204931236,-0.6777936683139671,-1.0160399199375973,-0.6690970192589418,-0.17117711983959794,14.763054969157185,0.270000457763679,0.1500274497196088,0.9120016098022461,0.061699134290535085,1.762304085313957,0.4868503720463906,1.3371528475581016,-1.3518938180029068,87.50022924927214,20.87582212455294,0.42515123775585395,9,-0.5050029754638672,-0.8250026702880859,-0.2525014877319336,-0.2050018310546875,-0.7000007629394531,2,-0.04420821927399721,-1.0666815017325237,35.66999816894531,-1.3077013366198629,35.2599983215332,2.09094692306352,35.130001068115234,-0.04420821927399721
3355,2021-09-02,35.86000061035156,35.970001220703125,35.56999969482422,35.7599983215332,3338100.0,0.003357552497180283,1.499982118802675,-5.000953834414346,71.55962767626627,62.63040406822189,-0.7216133683130082,-1.0812107241870592,-0.7611994827894506,-0.28646790443306713,13.92335054867431,0.40000152587890625,0.24589629378823474,0.9620004653930678,0.014325404004516429,1.9096755267816192,0.48816293469879213,1.4358379960873435,-1.3237036427455848,89.81477556902465,20.216431479085855,0.4738375306942743,9,-0.5750007629394531,-0.8950004577636719,-0.3750009536743164,-0.3250007629394531,-0.7299995422363281,3,-0.07417735086831723,1.2500238420700533,35.7400016784668,-1.0666815017325237,35.66999816894531,-1.3077013366198629,35.2599983215332,-0.07417735086831723
3356,2021-09-03,35.2400016784668,35.68000030517578,35.15999984741211,35.599998474121094,5148100.0,-0.017289428927276473,1.0,-3.599885561701316,51.7134056343451,62.49760689065659,-0.03997567974847982,-0.40727196979084823,-0.12315710248027045,0.3350010595250055,12.553462504371662,0.7000007629394531,0.34901943749102315,0.29450149536133097,-0.619494360652368,1.20849735137503,-0.1624964326455185,0.7514994233681804,-0.5316602004891635,24.742409941796446,-39.855165797900916,0.4569979280068501,9,0.0449981689453125,-0.27500152587890625,0.19749832153320312,0.2949981689453125,-0.0800018310546875,4,-0.07150965771104101,1.499982118802675,35.86000061035156,1.2500238420700533,35.7400016784668,-1.0666815017325237,35.66999816894531,-0.07150965771104101
3357,2021-09-07,34.77000045776367,35.139999389648445,34.61999893188477,35.040000915527344,5473200.0,-0.013337150917059004,1.2127801180127082,0.7500079473567092,51.874982863668706,61.67073439688389,0.43501248562144923,0.09932533057766335,0.351093874764544,0.7962496227969353,11.150364147171052,0.6200027465820241,0.39310773460380233,-0.19549980163574077,-1.0732593203449312,0.6822597170734497,-0.6343795609903324,0.2433799577188509,1.2000007629394531,11.111205301006894,-54.3161853643507,0.4388797593545938,9,0.5149993896484375,0.19499969482421875,0.6674995422363281,0.7649993896484375,1.1399993896484375,1,-0.03853897425787023,1.0,35.2400016784668,1.499982118802675,35.86000061035156,1.2500238420700533,35.7400016784668,-0.03853897425787023
3358,2021-09-08,35.290000915527344,35.31999969482422,34.81999969482422,34.919998168945305,3761900.0,0.014955434308818516,1.3255797448590336,-1.3703782195284175,63.188400669175046,62.33247817502569,-0.03891474772444781,-0.36703500055915583,-0.15917152811180557,0.2675573954562651,9.736793373163149,0.5499992370605469,0.4115970714491013,0.2785005569458008,-0.563558583684113,1.1205596975757146,-0.14252901336915613,0.6995301272607577,0.6530002593994126,49.62969242289353,-21.83911178061416,0.42102957031495764,9,0.0049991607666015625,-0.220001220703125,-0.18500137329101562,0.24499893188476562,0.2999992370605469,2,-0.03343724212420174,1.2127801180127082,34.77000045776367,1.0,35.2400016784668,1.499982118802675,35.86000061035156,-0.03343724212420174
3359,2021-09-09,34.830001831054695,35.290000915527344,34.799999237060554,35.290000915527344,3967100.0,-0.013034827785177283,1.1304463204683486,-1.2432315400952205,49.11768335782967,60.999873552273336,0.4548032653379792,0.11210068738619583,0.2938124261677828,0.7141854958531653,8.786422437296128,0.49000167846678977,0.4188980548690324,-0.18999862670897727,-1.0204704209551068,0.6404731675371522,-0.6052345238320385,0.22523727041408392,1.0865392990112213,15.555743935348138,-54.00195076044269,0.4152358971230631,9,0.4649982452392507,0.23999786376952414,0.2749977111816335,0.7049980163574148,0.479999542236321,3,0.005167857623194605,1.3255797448590336,35.290000915527344,1.2127801180127082,34.77000045776367,1.0,35.2400016784668,0.005167857623194605
3360,2021-09-10,34.830001831054695,35.06999969482422,34.68000030517578,34.830001831054695,5334500.0,0.0,-1.5999694827321895,-0.0,50.150182143102725,59.67189965741762,0.4837247474344224,0.1538552084651812,0.2866526591867924,0.7000401272487906,7.8216447255171655,0.3899993896484375,0.4070164983279341,-0.2114986419677649,-0.9953423353582096,0.5723450514226798,-0.6034204886629837,0.18042320472745388,1.0606084550475998,19.811568594286012,-48.82264028459784,0.391921846695221,9,0.4649982452392507,0.23999786376952414,0.2749977111816335,0.7049980163574148,-0.07000350952149859,4,0.006029258496490053,1.1304463204683486,34.830001831054695,1.3255797448590336,35.290000915527344,1.2127801180127082,34.77000045776367,0.006029258496490053
3361,2021-09-13,35.150001525878906,35.29999923706055,34.90999984741211,34.939998626708984,3559500.0,0.009187472810836761,-1.888879469899264,100.0,51.744224729866396,58.35363936863695,0.1864697600949441,-0.11701260144147341,-0.036291223912279236,0.3653767878734371,6.481958140664997,0.46999740600585227,0.41658626247749453,0.07350101470947124,-0.6600343986300103,0.8070364280489528,-0.29326669196026955,0.440268721379212,0.7151965331390358,75.71457376254057,8.899399356397723,0.3667677066697413,9,0.14499855041503906,-0.0800018310546875,-0.045001983642578125,0.3849983215332031,-0.40000152587890625,0,-0.0005690030411220626,-1.5999694827321895,34.830001831054695,1.1304463204683486,34.830001831054695,1.3255797448590336,35.290000915527344,-0.0005690030411220626
3362,2021-09-14,35.02000045776367,35.36000061035156,34.959999084472656,35.2599983215332,2376200.0,-0.003698465504177073,-1.2222269317170347,-1.1428311928938621,50.71223863662298,56.777582567019344,0.31161682055626727,0.0045586826435339844,0.09048387573285765,0.4842802364137384,6.429490402732924,0.40000152587890625,0.4074222529469296,-0.05100002288818217,-0.7844959637067532,0.6824959179303889,-0.4177479932974677,0.31574794752110336,0.8202936187116094,50.0,-14.634469803566077,0.3667479704092865,9,0.27499961853027344,0.049999237060546875,0.0774993896484375,0.5149993896484375,-0.11999893188476562,1,0.003997698110178138,-1.888879469899264,35.150001525878906,-1.5999694827321895,34.830001831054695,1.1304463204683486,34.830001831054695,0.003997698110178138
3363,2021-09-15,35.41999816894531,35.5099983215332,34.919998168945305,35.040000915527344,3545700.0,0.011421979039208274,1.1071525885558837,-1.5833359824522364,56.47668291371681,55.17082540273263,-0.1425649752910232,-0.3528878000030602,-0.30009882777426355,0.07300311093607093,6.4910173273488745,0.5900001525878977,0.3919385089878844,0.31049785614013814,-0.4106842038266194,1.0316799161068957,-0.05009317384323708,0.6710888861235134,0.3958900046381615,89.15658220692254,24.437355917749187,0.3605910299833779,9,-0.12499809265136719,-0.29999732971191406,-0.4974985122680664,0.11500167846679688,-1.0399971008300781,2,0.013834040197562958,-1.2222269317170347,35.02000045776367,-1.888879469899264,35.150001525878906,-1.5999694827321895,34.830001831054695,0.013834040197562958
3364,2021-09-16,35.4900016784668,35.58000183105469,35.189998626708984,35.31999969482422,2459000.0,0.001976383770196266,1.2285751653932928,0.4473768747364828,56.701034982140754,53.5198706589409,-0.28134697989632684,-0.35359821864276597,-0.36193641030035195,0.0011140131686602217,6.091634648524489,0.3900032043457031,0.36055679114826944,0.3250013351440444,-0.32736262537965644,0.9773652956677452,-0.0011806451178060229,0.6511833154058948,0.30196871028270067,90.0,24.546124194312057,0.32618198026184964,9,-0.34000205993652344,-0.3600006103515625,-0.5775022506713867,0.0449981689453125,-0.8300018310546875,3,0.002817651997513604,1.1071525885558837,35.41999816894531,-1.2222269317170347,35.02000045776367,-1.888879469899264,35.150001525878906,0.002817651997513604
3365,2021-09-17,34.90999984741211,35.4900016784668,34.470001220703125,35.439998626708984,18132500.0,-0.016342682547873744,2.238071594652199,-3.1176035005048806,47.44184808644275,53.04525315361842,0.16732130760375696,0.2402990822715907,0.22707474661909544,0.5774351821785757,6.116601501909515,1.0200004577636719,0.2733368422143272,-0.2560005187988281,-0.9066485727752394,0.3946475351775831,-0.5813245457870337,0.06932350818937749,0.8585311122000903,39.63949412330744,-22.483533667635854,0.3253240269882072,9,0.11500167846679688,0.220001220703125,-0.017499923706054688,0.6199989318847656,-0.470001220703125,4,0.011458078706023223,1.2285751653932928,35.4900016784668,1.1071525885558837,35.41999816894531,-1.2222269317170347,35.02000045776367,0.011458078706023223
3366,2021-09-20,34.31999969482422,34.919998168945305,34.11999893188477,34.919998168945305,6339000.0,-0.016900605991598927,1.666670905229979,1.1320752000921153,40.12607718982181,51.73981918985765,0.6851454929025067,0.833662154323747,0.8119994174381233,1.1650766162437591,6.6250139960624095,0.7999992370605327,0.13712078369560743,-0.8210006713867202,-1.5600440643962301,-0.08195727837721023,-1.1905223678914751,-0.4514789748819652,1.3965900752316145,13.698655191243562,-42.523723190049225,0.3695216965047548,9,0.5300006866455078,0.7250003814697266,0.44750022888183594,1.2099990844726562,0.26000213623047586,0,0.01282047292020616,2.238071594652199,34.90999984741211,1.2285751653932928,35.4900016784668,1.1071525885558837,35.41999816894531,0.01282047292020616
3367,2021-09-21,33.990001678466804,34.700000762939446,33.830001831054695,34.540000915527344,9602600.0,-0.009615326902441157,1.0,0.9166677263074898,32.051335346643995,48.28014526513198,0.9977937914842556,1.1402104884798945,1.1336274739850865,1.4791170342775501,7.499016453526846,0.8699989318847514,-0.033419374109840305,-1.0989988327026268,-1.9996157356579118,-0.1983819297473417,-1.5493072841802729,-0.6486903812249807,1.6307926412987683,9.142848423549143,-40.66952136943051,0.450308451477643,9,0.7150001525878835,0.9099998474121023,0.8299980163574148,1.5349979400634695,0.20999908447264204,1,0.022359467019816837,1.666670905229979,34.31999969482422,2.238071594652199,34.90999984741211,1.2285751653932928,35.4900016784668,0.022359467019816837
3368,2021-09-22,34.330001831054695,34.470001220703125,33.93000030517578,34.0,9742300.0,0.010002946037019012,-1.297870268164405,-0.6000041614937195,35.75757949404023,46.79568928026648,0.5669141394891852,0.7903251693212141,0.787746076266977,1.1264114087982122,8.375911847446972,0.5400009155273438,-0.07895368546802928,-0.7269987106323157,-1.6888187542358892,0.23482133297125785,-1.207908732434099,-0.24608868883053248,1.147529089614011,28.571428571428687,-15.793169719154147,0.4809100218017856,9,0.3749999999999929,0.5699996948242116,0.5574970245361257,1.1799983978271413,1.1599998474121023,2,0.01660354396802255,1.0,33.990001678466804,1.666670905229979,34.31999969482422,2.238071594652199,34.90999984741211,0.01660354396802255
3369,2021-09-23,34.299999237060554,34.470001220703125,34.209999084472656,34.290000915527344,5581400.0,-0.0008739467635856535,-2.058812969819365,0.03029777592825873,33.95061776846693,44.99573768308473,0.5742143709012524,0.813190104837922,0.7959233464629776,1.1398922856001974,8.945214080919314,0.26000213623046875,-0.0937516302410657,-0.7260013580322209,-1.7446977307103282,0.29269501464588643,-1.2353495443712745,-0.21665317169316722,1.0457293564390326,28.313099349892916,-9.876777437356061,0.5093481863390537,9,0.4050025939941335,0.6000022888183523,0.5874996185302663,1.210000991821282,1.7900009155273366,3,0.002332414951433659,-1.297870268164405,34.330001831054695,1.0,33.990001678466804,1.666670905229979,34.31999969482422,0.002332414951433659
3370,2021-09-24,33.86999893188477,34.34999847412109,33.84000015258789,34.259998321533196,6719400.0,-0.01253645232479117,-1.266674578684991,-39.006486073988405,35.33189458705749,43.172145444994854,0.9540455860528994,1.2190573121396469,1.1822104101783069,1.5562911887392445,9.89521422005276,0.509998321533196,-0.21227819355914335,-1.10100154876708,-2.2436650657767174,0.041661968242557634,-1.6723333072718987,-0.5296697902622611,1.3544715206192208,3.669471120194913,-34.72515029532758,0.57133175850482,9,0.8350028991699148,1.0300025939941335,1.0174999237060476,1.585000991821282,2.5300025939941335,4,0.02332450370359007,-2.058812969819365,34.299999237060554,-1.297870268164405,34.330001831054695,1.0,33.990001678466804,0.02332450370359007
3371,2021-09-27,34.009998321533196,34.34999847412109,33.77000045776367,33.779998779296875,6453600.0,0.004133433541877896,-3.640054932478771,-0.5897433389412764,41.24422302422578,42.12014371028406,0.7099943260938062,1.0443945637241185,1.003414153063332,1.3990552650910715,11.28389509435394,0.5799980163574148,-0.23958731604610506,-0.9050020217895565,-2.1222035786530924,0.31219953507397946,-1.5136028002213209,-0.29640124335779205,1.1029146412548556,25.806213442495967,-15.37699825463531,0.6086007784317665,9,0.6650028228759837,0.8600025177002024,0.8775005340576243,1.095001220703132,1.960002899169929,0,0.012643349791156444,-1.266674578684991,33.86999893188477,-2.058812969819365,34.299999237060554,-1.297870268164405,34.330001831054695,0.012643349791156444
3372,2021-09-28,34.040000915527344,34.169998168945305,33.740001678466804,33.84000015258789,10209000.0,0.0008821698169609871,-1.1499947547612517,0.8695702652049428,33.76625950204891,39.59676333120984,0.5882170401613038,0.9679329292878904,0.9438347687376094,1.34638677901809,12.769656512787005,0.4299964904785014,-0.27391956871355916,-0.8139995574951158,-2.079716242580105,0.45171712758987326,-1.4468579000376138,-0.1811412149526177,0.938620796758272,41.09581166879989,0.9404979302608396,0.6328583425424961,9,0.6200008392333984,0.8150005340576172,0.8724985122680664,1.0649986267089844,2.049999237060547,1,0.015863716245701598,-3.640054932478771,34.009998321533196,-1.266674578684991,33.86999893188477,-2.058812969819365,34.299999237060554,0.015863716245701598
3373,2021-09-29,34.639999389648445,35.009998321533196,33.950000762939446,34.080001831054695,8728300.0,0.01762627667402361,-1.585360861191399,2.7999771119037176,47.61902030295729,38.58765058907836,-0.14981441473042167,0.3023127768572138,0.3106280527954155,0.7226701895073404,12.593172625070965,1.05999755859375,-0.3291613154581654,-0.16250114440916974,-1.370943665521466,1.0459413767031265,-0.7667224049653143,0.4417201161469748,-0.8999977111816406,70.86614882765411,26.459062329054333,0.6042212605561473,9,-0.02499771118164773,0.21500205993651633,0.2775001525878835,0.4650001525878835,1.5100021362304616,2,-0.01270203910108858,-1.1499947547612517,34.040000915527344,-3.640054932478771,34.009998321533196,-1.266674578684991,33.86999893188477,-0.01270203910108858
3374,2021-09-30,34.15999984741211,34.709999084472656,34.150001525878906,34.59000015258789,6257400.0,-0.01385679996229372,-1.4888949170933505,-0.7678610354223433,42.50557909514109,38.0391762567115,0.13598438558985038,0.6934256509099299,0.7637298041365455,1.1794323827405861,12.16638406889535,0.55999755859375,-0.38776548297455804,-0.5635005950927763,-1.7193244525270401,0.5923232623414876,-1.1414125238099047,0.014411333624352096,-0.4199981689453054,33.07080937877322,-13.850635681489827,0.5779119287171313,9,0.21500015258789062,0.6950016021728516,0.7574996948242188,0.9449996948242188,2.220001220703118,3,0.038934480005726524,-1.585360861191399,34.639999389648445,-1.1499947547612517,34.040000915527344,-3.640054932478771,34.009998321533196,0.038934480005726524
3375,2021-10-01,33.200000762939446,35.2599983215332,33.09000015258789,35.080001831054695,15124600.0,-0.02810301782086777,-1.066662670321506,4.372092404322171,30.919774223866497,37.016253704938684,0.9252066974317827,1.5219580661975982,1.6777065432023406,2.1204351809599586,12.07681632327224,2.1699981689453125,-0.538170716711754,-1.3904996871948327,-2.6062992233395406,-0.17470015105012493,-1.998399455267183,-0.7825999191224824,1.80999755859375,5.069156828137747,-36.631729169384805,0.607899768072353,10,0.9749984741211009,1.3299999237060618,1.717498779296882,1.904998779296882,2.559997558593757,4,0.08704817238662521,-1.4888949170933505,34.15999984741211,-1.585360861191399,34.639999389648445,-1.1499947547612517,34.040000915527344,0.08704817238662521
3376,2021-10-04,32.720001220703125,33.279998779296875,32.439998626708984,33.02000045776367,9622000.0,-0.014457817204996393,1.048791153579553,0.15957397160486944,28.93774710806278,36.670299456207445,1.2900401095531677,1.900948133339341,2.0941963242555914,2.5835638916896784,13.310103639458088,0.8400001525878906,-0.7241441236940247,-1.7444992065429688,-3.1794535127119516,-0.30954490037398585,-2.4619763596274566,-1.0270220534584809,2.539997100830078,9.929171074310853,-29.452841462431287,0.7174771530844902,10,1.1299972534179688,1.4849987030029297,2.197498321533203,2.384998321533203,3.05999755859375,0,0.11246944278374027,-1.066662670321506,33.200000762939446,-1.4888949170933505,34.15999984741211,-1.585360861191399,34.639999389648445,0.11246944278374027
3377,2021-10-05,33.43000030517578,33.799999237060554,32.720001220703125,32.759998321533196,7410100.0,0.021699237713457498,-1.8800093587715785,-2.2333456251669173,32.75566386261282,36.33675327493773,0.5500999414536878,1.1440693484635887,1.328273069476488,1.8560208219885368,14.014064118865727,1.079998016357429,-0.8190753277300473,-0.9675001144409165,-2.4661153385543457,0.5311151096725126,-1.7168077264976276,-0.2181925023842055,1.8299980163574219,35.106446297984704,1.937113909564033,0.7493076120567139,10,0.4199981689453125,0.7749996185302734,1.5024995803833008,1.6749992370605469,2.4399986267089915,1,0.07597968568172853,1.048791153579553,32.720001220703125,-1.066662670321506,33.200000762939446,-1.4888949170933505,34.15999984741211,0.07597968568172853
3378,2021-10-06,34.110000610351555,34.139999389648445,33.080001831054695,33.189998626708984,7420500.0,0.020341020011013677,1.1632613341325722,1.3731332236373632,39.18494641786228,36.918345347092774,-0.18370827469184547,0.39119022603239983,0.6165057286147757,1.1569834627772764,14.942460569868722,1.05999755859375,-0.8153384913700421,-0.22849979400635334,-1.6710308314433036,1.2140312434305969,-0.9497653127248284,0.49276572471212177,1.0371977233886795,59.21993490664788,31.866218575994857,0.7212655187184748,10,-0.26000213623046164,0.09499931335449929,0.8399991989135813,0.9949989318847727,1.5099983215332173,2,0.05804747894479534,-1.8800093587715785,33.43000030517578,1.048791153579553,32.720001220703125,-1.066662670321506,33.200000762939446,0.05804747894479534
3379,2021-10-07,35.009998321533196,35.02000045776367,34.11999893188477,34.279998779296875,8532500.0,0.02638515670118502,1.3999918620205396,0.7934760524602655,50.74625760947042,38.63105234958309,-1.086676953553507,-0.5213616713817188,-0.2996532210185663,0.24426621263720705,15.413573880335829,0.9099998474121165,-0.7171758113128845,0.6624980926513615,-0.7951114056169075,2.1201075909196305,-0.06630665648277301,1.391302841785496,0.028912023925791175,91.13475081366664,62.63617704709287,0.7288047491341362,10,-1.1599998474121023,-0.8049983978271413,0.05250167846680398,0.0950012207031321,0.6599998474121165,3,0.03256221819481042,1.1632613341325722,34.110000610351555,-1.8800093587715785,33.43000030517578,1.048791153579553,32.720001220703125,0.03256221819481042
3380,2021-10-08,35.040000915527344,35.2400016784668,34.810001373291016,34.990001678466804,6099600.0,0.0008569721631690452,-1.0975632449129598,0.06849214851199678,55.86320270582593,40.25538342531644,-1.0429373633246612,-0.5637276085775298,-0.3335511859767095,0.20111041706285704,15.755946544207507,0.43000030517578125,-0.6559596604026439,0.6820007324218764,-0.7931631520672582,2.157164616911011,-0.05558120982269088,1.4195826746664437,-2.6000022888183594,92.85712339442291,59.9052082791293,0.7375819422445689,10,-1.19000244140625,-0.8350009918212891,0.03499794006347656,0.06499862670898438,0.6699981689453125,4,0.038242012487907484,1.3999918620205396,35.009998321533196,1.1632613341325722,34.110000610351555,-1.8800093587715785,33.43000030517578,0.038242012487907484
3381,2021-10-11,35.130001068115234,35.279998779296875,34.889999389648445,35.09999847412109,5606700.0,0.0025684974382522707,1.363646872507384,0.6000610360878141,59.661009278117156,43.13257784487958,-1.0698653482726002,-0.6907163590132157,-0.4348630193786107,0.10169996210453291,16.666011602368417,0.3899993896484304,-0.577792701053994,0.7730009078979521,-0.6999277570818094,2.2459295728777136,0.036536575408071315,1.5094652403878328,-2.6340023803710935,94.14070881911165,55.77387061800015,0.7364643324898802,10,-1.2700023651123047,-1.0700016021728516,-0.005001068115234375,-0.02500152587890625,0.4500007629394531,0,0.017933311536098007,-1.0975632449129598,35.040000915527344,1.3999918620205396,35.009998321533196,1.1632613341325722,34.110000610351555,0.017933311536098007
3382,2021-10-12,35.15999984741211,35.29999923706055,34.950000762939446,35.189998626708984,10416500.0,0.0008539361908559417,1.7999877929688068,-0.9998728544180722,57.423953432033144,44.222014859221346,-1.0329058744303197,-0.7480414353924516,-0.44962302794434805,0.05278952175759599,17.618655004351485,0.34999847412110086,-0.47242614436584063,0.7959997177124052,-0.6914547422149084,2.283454177639719,0.05227248774875193,1.5397269476760584,-2.552641156005862,93.69371381832738,51.85351003572,0.7437272299636559,10,-1.2900009155273438,-1.1499996185302734,-0.034999847412109375,-0.05500030517578125,0.5200004577636719,1,0.017633644328084452,1.363646872507384,35.130001068115234,-1.0975632449129598,35.040000915527344,1.3999918620205396,35.009998321533196,0.017633644328084452
3383,2021-10-13,35.90999984741211,35.93000030517578,35.27000045776367,35.33000183105469,8727600.0,0.021331058113050583,1.1290354336764516,-19.334053916581894,62.757537506166315,46.472232460446364,-1.7699391971515936,-1.5383199834248487,-1.1892173171559932,-0.7095578850362614,18.576539408209943,0.7700004577636719,-0.3888718203466013,1.5214996337890625,-0.052797325105700565,3.0957965926838256,0.734351154341681,2.308648113236444,-3.1410827232666065,98.89500317188676,53.057520013538024,0.7871484794473813,10,-1.7250003814697266,-1.7250003814697266,-0.7849998474121094,-0.8050003051757812,-0.3400001525878906,2,-0.0011139213505237944,1.7999877929688068,35.15999984741211,1.363646872507384,35.130001068115234,-1.0975632449129598,35.040000915527344,-0.0011139213505237944
3384,2021-10-14,35.59000015258789,36.52999877929688,35.4900016784668,36.0,9785000.0,-0.00891115834541778,-2.409844472099431,-0.7068987062870372,63.87098441387756,50.13347803711426,-1.3698124611976539,-1.2758584609600874,-0.8478087036503439,-0.4137913480859936,19.666127652432316,1.0399971008300852,-0.2761264302251334,1.196500015258792,-0.3930877159184263,2.78608774643601,0.4017061496701828,1.991293880847401,-2.568196373959964,45.348834630406095,-5.582092091839726,0.7947938655886108,10,-1.105001449584961,-1.105001449584961,-0.4075002670288086,-0.4850006103515625,-0.43000030517578125,3,0.000842899105598871,1.1290354336764516,35.90999984741211,1.7999877929688068,35.15999984741211,1.363646872507384,35.130001068115234,0.000842899105598871
3385,2021-10-15,35.310001373291016,35.68000030517578,35.040000915527344,35.630001068115234,5894600.0,-0.007867344144321775,2.0476294277929155,0.7804873510174081,60.25239592007665,53.61288346067136,-0.848235342663699,-1.0164710633081313,-0.5521146282430465,-0.1541517424244816,20.1460418774013,0.6399993896484375,-0.27605494982478973,0.8965011596679702,-0.7300839613584884,2.5230862806944288,0.08320859915474443,1.709793720181196,-1.9373780945961911,25.609886582494752,-27.321877014448653,0.813292560513229,10,-0.6850013732910156,-0.8250026702880859,-0.1275014877319336,-0.2050018310546875,0.5499992370605469,4,0.010195320919092365,-2.409844472099431,35.59000015258789,1.1290354336764516,35.90999984741211,1.7999877929688068,35.15999984741211,0.010195320919092365
3386,2021-10-18,34.759998321533196,35.25,34.72999954223633,35.209999084472656,4628400.0,-0.015576409809313962,-1.0392241927400836,1.4062537252938734,55.24779695569215,56.112009359902395,0.024108000881881253,-0.45515005156623545,0.012996626673462686,0.37144850386435024,19.89227053203722,0.5800018310546875,-0.22135409734320177,0.3244981765746999,-1.3086511634836313,1.9576475166330312,-0.49207649345446214,1.141072846603862,-1.0716374927781658,1.666599556222962,-50.58277483388123,0.8165746700291652,10,0.045001983642592336,-0.27499961853026633,0.422501564025886,0.3450012207031321,1.1500015258789134,0,0.02733028794051906,2.0476294277929155,35.310001373291016,-2.409844472099431,35.59000015258789,1.1290354336764516,35.90999984741211,0.02733028794051906
3387,2021-10-19,34.75,34.81999969482422,34.43000030517578,34.75,2993800.0,-0.0002876387231296462,4.571444141689374,-0.0,50.877198319341986,57.41114846006682,0.26936597624083447,-0.406117047979734,0.035719498676868966,0.3549817419707324,19.029274321821017,0.3899993896484375,-0.004556111359178772,0.2764999389648466,-1.3483499194055355,1.9013497973352287,-0.5359249902203445,1.0889248681500376,-0.777475376190786,15.2380917780498,-33.22476630026091,0.8124249291851904,10,0.5749988555908274,-0.2650012969970703,0.43249988555908203,0.3549995422363281,0.8699989318847727,1,0.023884944778552075,-1.0392241927400836,34.759998321533196,2.0476294277929155,35.310001373291016,-2.409844472099431,35.59000015258789,0.023884944778552075
3388,2021-10-20,34.900001525878906,35.110000610351555,34.740001678466804,34.86999893188477,3015700.0,0.004316590672774234,-1.5517422817379678,100.0,56.228971797564114,58.020338925410556,0.2717927670682343,-0.5388534074344591,-0.09955209322973246,0.17416892834468456,18.246230824730013,0.3699989318847514,0.2955700851184986,0.3980014801025362,-1.2362192626093247,2.032222222814397,-0.41910889125339423,1.2151118514584667,-0.671729486520924,22.38102677192809,-26.870980226798522,0.8171103713559305,10,0.5799980163574219,-0.41500282287597656,0.2824983596801758,0.20499801635742188,0.07999801635742188,2,0.022349534246251856,4.571444141689374,34.75,-1.0392241927400836,34.759998321533196,2.0476294277929155,35.310001373291016,0.022349534246251856
3389,2021-10-21,34.380001068115234,34.86999893188477,34.22999954223633,34.77000045776367,4347900.0,-0.01489972593204858,1.1695029224641522,-12.99885568976786,60.72727550159809,58.560791458274124,0.7744744437695061,-0.013230437226887659,0.4200905204511045,0.6611392143262265,17.210068490382646,0.6700019836425781,0.5331234756812222,-0.1259990692138686,-1.758528732344132,1.5065305939163949,-0.9422639007790039,0.6902657623512667,2.1499977111816477,10.344927376094752,-42.65783275342341,0.8162648315651325,10,0.9999980926513672,0.10499763488769531,0.8274993896484375,0.7249984741210938,0.789997100830071,3,0.0346131061587609,-1.5517422817379678,34.900001525878906,4.571444141689374,34.75,-1.0392241927400836,34.759998321533196,0.0346131061587609
3390,2021-10-22,34.65999984741211,34.790000915527344,34.439998626708984,34.450000762939446,3067500.0,0.008144234165151198,-2.043453743324377,-0.538460033647657,68.30187647144771,59.520887813088635,0.48601337700196723,-0.24349378874777017,0.151361934755748,0.3468483723025386,15.550745655171793,0.4099998474121094,0.7042288089223234,0.11449966430664205,-1.4912459755624567,1.7202453041757408,-0.6883731556279074,0.9173724842411914,1.823998947143565,42.15687374479687,-15.621300621108716,0.8028728199345496,10,0.7199993133544922,-0.1750011444091797,0.48000049591064453,0.44499969482421875,-0.6699981689453054,4,0.01442585118872497,1.1695029224641522,34.380001068115234,-1.5517422817379678,34.900001525878906,4.571444141689374,34.75,0.01442585118872497
3391,2021-10-25,34.439998626708984,34.72999954223633,34.389999389648445,34.720001220703125,3442800.0,-0.006347409742402221,1.2666734483678939,-1.333351498637557,60.4989400537547,59.86255299327992,0.6681028486489851,0.010934325023789881,0.3786974111729222,0.5330058405079825,13.724842757436463,0.3400001525878835,0.717057954528542,-0.1270015716552706,-1.7139625108048335,1.4599593674942923,-0.9204820412300521,0.6664788979195109,1.9989201828003047,23.863503361698076,-35.263045320464855,0.7934804695747808,10,0.9400005340576172,0.04500007629394531,0.6375026702880859,0.6650009155273438,-0.8799972534179688,0,0.04123118583812424,-2.043453743324377,34.65999984741211,1.1695029224641522,34.380001068115234,-1.5517422817379678,34.900001525878906,0.04123118583812424
3392,2021-10-26,34.580001831054695,34.669998168945305,34.279998779296875,34.470001220703125,3193200.0,0.004065133853900171,1.689713233359725,-0.3928556831651049,55.50352166781629,59.05655123346325,0.48855123450510973,-0.0912157643945335,0.22588473228697126,0.35978905169510966,11.809970228147955,0.3899993896484304,0.6914815393104305,-0.013998413085928973,-1.581461976348443,1.553465150176585,-0.7977301947171895,0.7697333685453316,1.8147385931091335,39.77293909063042,-18.542807185295374,0.7837317816312588,10,0.799997329711907,-0.09500312805176492,0.36749839782714133,0.5249977111816335,-0.42000198364258523,1,0.03846147906108577,1.2666734483678939,34.439998626708984,-2.043453743324377,34.65999984741211,1.1695029224641522,34.380001068115234,0.03846147906108577
3393,2021-10-27,34.200000762939446,34.700000762939446,34.130001068115234,34.669998168945305,4506600.0,-0.01098904129536471,1.1509317172531166,-4.272679983353864,39.200054524628726,56.31533680132449,0.671048030988949,0.26786514941844786,0.6038707640040712,0.705147352338507,11.958780487420675,0.5699996948242116,0.6203519847128831,-0.3719995498657269,-1.9490664032671674,1.2050673035357136,-1.1605329765664507,0.4165338768349969,2.1514448435858355,9.459445526995742,-42.8582033722977,0.7885334267007204,10,0.7049999237060618,0.28499794006348367,0.6025009155273509,0.8400001525878977,0.270000457763679,2,0.041520413370402576,1.689713233359725,34.580001831054695,1.2666734483678939,34.439998626708984,-2.043453743324377,34.65999984741211,0.041520413370402576
3394,2021-10-28,35.4900016784668,35.5099983215332,34.279998779296875,34.5,5121100.0,0.03771932417397039,1.3883603017699542,-2.1063981754283443,54.49102024375959,55.675183948400374,-0.70921044168675,-0.9669631964599219,-0.6644925568080566,-0.5869589695810333,12.181039054229407,1.309997558593757,0.5940458912209863,0.8515012741088839,-0.764110144506077,2.4671126927238447,0.043695564801403464,1.6593069834163643,0.7725861465220802,98.5509650097579,49.239605204629605,0.8078057093074813,10,-0.6700019836425781,-1.0050029754638672,-0.6875,-0.4500007629394531,-0.6900024414062429,3,-0.014370304652307375,1.1509317172531166,34.200000762939446,1.689713233359725,34.580001831054695,1.2666734483678939,34.439998626708984,-0.014370304652307375
3395,2021-10-29,36.09000015258789,36.41999816894531,35.38999938964844,35.529998779296875,7624500.0,0.016906126958149414,-1.4523776004650297,0.5656569937924577,58.695637150699724,56.05827730340121,-1.3264174907588924,-1.4117290257982233,-1.2518765668433645,-1.1812841252750133,11.171288901831158,1.029998779296875,0.4729135761005736,1.30699977874756,-0.28365825740888795,2.897657814904008,0.5116707606693325,2.1023287968257875,-1.9599990844726562,85.58958802883183,40.215976095060796,0.7953290180782252,10,-0.8150005340576172,-1.605001449584961,-1.2874984741210938,-1.0499992370605469,-1.1599998474121094,4,-0.02549188084657339,1.3883603017699542,35.4900016784668,1.1509317172531166,34.200000762939446,1.689713233359725,34.580001831054695,-0.02549188084657339
3396,2021-11-01,36.400001525878906,36.459999084472656,35.810001373291016,35.939998626708984,5263400.0,0.008589675034090805,1.2413790835487328,0.8214317341162526,60.68965698677414,57.14855048867145,-1.5414161743901147,-1.5092797497082273,-1.5431445054445874,-1.4831132400599216,9.401597724648726,0.6499977111816406,0.36942584876057794,1.4330011367797866,0.003976898431091058,2.862025375128482,0.7184890176054353,2.147513255954138,-2.2242005157470714,97.42499529301976,55.760874969383124,0.7145121191743482,11,-1.105001449584961,-1.9150028228759766,-1.5974998474121094,-1.3600006103515625,-1.5900001525878906,0,-0.06620878424136034,-1.4523776004650297,36.09000015258789,1.3883603017699542,35.4900016784668,1.1509317172531166,34.200000762939446,-0.06620878424136034
3397,2021-11-02,35.970001220703125,36.52999877929688,35.79999923706055,36.45000076293945,4208800.0,-0.011813194701930652,1.2812643424667864,-1.0434706892119383,50.5474570690494,56.517271074392035,-1.0282957071343048,-0.9267469576306482,-1.105791097768389,-1.0519886285408688,8.58968704024628,0.7299995422363352,0.2983469387363158,0.8760007858276353,-0.4234796753905954,2.175481247045866,0.2262605552185235,1.525741016436747,-1.7028322875976585,76.66674613960193,40.49697631398356,0.6497402306091148,11,-0.6400012969970703,-1.4850025177001953,-1.197500228881836,-0.9600009918212891,-1.3800010681152344,1,-0.06700027149359655,1.2413790835487328,36.400001525878906,-1.4523776004650297,36.09000015258789,1.3883603017699542,35.4900016784668,-0.06700027149359655
3398,2021-11-03,36.09000015258789,36.16999816894531,35.689998626708984,35.810001373291016,6673400.0,0.0033360836200277966,1.1818418269147406,-0.583331346509946,54.73484273785111,55.851445211753486,-1.0747646074307582,-0.9389437437381076,-1.2149567274751973,-1.1640865183981788,8.27464693362861,0.4799995422363281,0.30789516719489285,0.8969997406005845,-0.3884512228093939,2.182450704010563,0.25427425889559174,1.5397252223055773,-1.6870614287109404,80.44450547960044,43.558918530615394,0.6427254817049896,11,-0.7600002288818359,-1.605001449584961,-1.332498550415039,-1.0949993133544922,-0.7700004577636719,2,-0.05347742579705661,1.2812643424667864,35.970001220703125,1.2413790835487328,36.400001525878906,-1.4523776004650297,36.09000015258789,-0.05347742579705661
3399,2021-11-04,36.150001525878906,36.40999984741211,35.97999954223633,36.08000183105469,3088800.0,0.00166254843550373,-2.1851370443628144,0.25,58.3003819967718,54.7401680479006,-0.9580352173103961,-0.9582920253896674,-1.261592223728023,-1.2130433456179048,9.3722207558688,0.43000030517578125,0.36297450593933434,0.900000953674315,-0.4507264023051647,2.2507283096537947,0.2246372756845716,1.5753646316640584,-1.6194391986767585,66.66688974849713,27.183686630746138,0.6753636779897404,11,-0.8200016021728516,-1.6650028228759766,-1.4149999618530273,-1.1550006866455078,-0.8500022888183594,3,-0.046473035525962825,1.1818418269147406,36.09000015258789,1.2812643424667864,35.970001220703125,1.2413790835487328,36.400001525878906,-0.046473035525962825
3400,2021-11-05,36.38000106811523,36.5,36.20000076293945,36.349998474121094,4523200.0,0.006362366045037815,1.2222128032325972,0.4286103542233317,67.08861676340209,55.47235434897254,-1.026323488697031,-1.141268253634486,-1.4768896931573536,-1.4235232557417632,10.288382240228463,0.34999847412109375,0.3793765228231649,1.06300048828124,-0.3740452457392607,2.500046222301741,0.3444776212709897,1.7815233552914904,-1.7294725537873958,82.14313286497182,36.31174938695216,0.7185228670102491,11,-1.0500011444091726,-1.8950023651122976,-1.7650003433227468,-1.3850002288818288,-1.3199996948242116,4,-0.04343050535090409,-2.1851370443628144,36.150001525878906,1.1818418269147406,36.09000015258789,1.2812643424667864,35.970001220703125,-0.04343050535090409
3401,2021-11-08,35.7599983215332,36.58000183105469,35.470001220703125,36.400001525878906,5731900.0,-0.017042405947739758,1.2199927521028437,-21.331595677055276,59.439219150742986,55.909654069297716,-0.22281966676153786,-0.49713614231392,-0.8542442974168409,-0.7913997827924959,10.778571195180398,1.1100006103515625,0.39918970232231743,0.41149787902831747,-1.0358707280592867,1.8588664861159216,-0.31218642451548106,1.135182182572116,-0.9967015913072288,26.125850573922605,-22.60150398254239,0.723684303543802,11,-0.4049968719482422,-1.2499980926513672,-1.4074983596801758,-1.0899982452392578,-0.10999679565429688,0,-0.02321023644616982,1.2222128032325972,36.38000106811523,-2.1851370443628144,36.150001525878906,1.1818418269147406,36.09000015258789,-0.02321023644616982
3402,2021-11-09,35.779998779296875,36.2400016784668,35.709999084472656,35.81999969482422,6364300.0,0.0005592969435803674,-4.888907726868139,0.06250111758149404,58.429078174853124,58.046212252655984,-0.06112795948745031,-0.49361411439595315,-0.8755060544532114,-0.7995191554652479,11.267324380024881,0.5300025939941406,0.3576233778566973,0.4004983901977539,-1.0563980125234878,1.8573947929189956,-0.3279498111628669,1.1289465915583747,-0.8713656410046013,27.927692624922674,-23.13541498468349,0.728448201360622,11,-0.34999847412109375,-1.1299972534179688,-1.7524995803833008,-1.4349994659423828,-0.07999801635742188,1,-0.027110045810485706,1.2199927521028437,35.7599983215332,1.2222128032325972,36.38000106811523,-2.1851370443628144,36.150001525878906,-0.027110045810485706
3403,2021-11-10,35.86999893188477,36.2599983215332,35.689998626708984,35.86999893188477,9510200.0,0.0025153760664735625,-2.166659602424323,-0.0,65.55318586382432,59.275341765996515,0.12367939877724865,-0.6184741818012753,-0.978965244667684,-0.8733218204461011,10.944627825009343,0.5699996948242188,0.3993547623231848,0.49249858856202167,-0.9614382087892466,1.94643538591329,-0.234469810113616,1.2194669872376593,-0.8276562981715045,36.035810021307945,-19.34434639968437,0.7269683986756341,11,0.11500167846678977,-1.0399971008300852,-1.8424997329711985,-1.5249996185302805,-0.18999862670899148,2,-0.03568438297775067,-4.888907726868139,35.779998779296875,1.2199927521028437,35.7599983215332,1.2222128032325972,36.38000106811523,-0.03568438297775067
3404,2021-11-11,35.61999893188477,35.900001525878906,35.540000915527344,35.900001525878906,2533000.0,-0.006969612697082517,1.5714091088677267,-100.0,60.08400330820129,59.42960467238557,0.4403681478007755,-0.38589663681080566,-0.7478635679530967,-0.6160778546273065,9.846145190603178,0.3600006103515625,0.4680678239786431,0.24099864959717365,-1.2139227554760552,1.6959200546704025,-0.48646205293943723,0.9684593521337845,-0.45464356238419157,13.51329988315412,-41.740940500018375,0.727460702536613,11,0.4050025939941335,-0.26999855041504617,-1.5924997329711985,-1.2749996185302805,-0.1399993896484446,3,-0.00842221353330852,-2.166659602424323,35.86999893188477,-4.888907726868139,35.779998779296875,1.2199927521028437,35.7599983215332,-0.00842221353330852
3405,2021-11-12,35.66999816894531,35.86000061035156,35.459999084472656,35.650001525878906,3839600.0,0.0014036844065086207,1.0,-0.0714159207640241,63.39866510754681,59.73060557469365,0.36266431097666896,-0.429567106849035,-0.8204382913813646,-0.6539980584218625,9.348033427245012,0.40000152587890625,0.6601195793171541,0.27299804687500284,-1.1872269853082074,1.733223079058213,-0.4571144692166058,1.0031105629666115,-0.39147108252040397,18.749872276074413,-38.803101205321404,0.7301125160916068,11,0.3500022888183594,-0.31499671936035156,-1.6424989700317383,-1.3399982452392578,-0.34999847412109375,4,-0.01037283293742608,1.5714091088677267,35.61999893188477,-2.166659602424323,35.86999893188477,-4.888907726868139,35.779998779296875,-0.01037283293742608
3406,2021-11-15,35.709999084472656,35.709999084472656,35.400001525878906,35.56999969482422,2316700.0,0.0011214162484081136,3.428555858310627,7.001144601297215,62.58347295051595,61.067940672634386,0.23970057010304657,-0.4160797809215211,-0.8630278601198711,-0.6831613990877372,9.24099506401699,0.30999755859375,0.6898952542436021,0.26549892425536825,-1.1690590249707284,1.700056873481465,-0.45178005035768365,0.9827778988684202,-0.3273540184773651,36.046362051605065,-22.77434413603701,0.7172789746130498,11,0.2800025939941406,-0.3549976348876953,-1.682499885559082,-1.5049991607666016,0.15999984741211648,0,-0.01820212063416915,1.0,35.66999816894531,1.5714091088677267,35.61999893188477,-2.166659602424323,35.86999893188477,-0.01820212063416915
3407,2021-11-16,35.58000183105469,36.06999969482422,35.560001373291016,35.9900016784668,3344800.0,-0.003640360032226786,-1.2666553638791167,-2.92858310626703,66.27359105921695,62.35002381945281,0.34482014864548205,-0.23264020913717331,-0.7220313495075317,-0.5472836107588677,9.741736018570615,0.5099983215332031,0.6402327151760261,0.09400157928466513,-1.3035058634445846,1.4915090220139149,-0.6047521420799598,0.79275530064929,-0.18000030517578125,20.93034602981685,-42.31108823805637,0.6987537213646252,11,0.4099998474121094,-0.22500038146972656,-1.6200027465820312,-1.3750019073486328,0.3599967956542969,1,0.001967388735857778,3.428555858310627,35.709999084472656,1.0,35.66999816894531,1.5714091088677267,35.61999893188477,0.001967388735857778
3408,2021-11-17,35.68000030517578,35.709999084472656,35.33000183105469,35.4900016784668,3429900.0,0.002810524704184081,2.0400244144350346,-0.4634114571218564,53.11473236452507,61.77384052698095,0.20176477913843627,-0.2858633190318045,-0.8264055283010592,-0.6410797136521538,9.765237406461667,0.37999725341796875,0.5468741269905877,0.15500011444091655,-1.216952018258489,1.526952247140322,-0.5309759519087862,0.8409761807906193,0.9000015258789062,47.29722763498397,-11.003652862865408,0.685976066349704,11,0.27500152587890625,-0.3249988555908203,-1.7400007247924805,-1.4750003814697266,0.43000030517578125,2,0.0005605509414967624,-1.2666553638791167,35.58000183105469,3.428555858310627,35.709999084472656,1.0,35.66999816894531,0.0005605509414967624
3409,2021-11-18,35.56999969482422,35.709999084472656,35.36000061035156,35.650001525878906,4703700.0,-0.0030829767211522086,2.5000381475547417,-0.42106531210472425,39.843746507542164,58.74663272077429,0.24679291123018032,-0.08657885265944998,-0.7073196426854054,-0.531201595843612,10.393995311542831,0.34999847412109375,0.5517911241368125,-0.014500427246090908,-1.276153247660055,1.2471523931678732,-0.6453268374530765,0.6163259829608947,0.9850021362304702,32.43223737795511,-21.490790047586593,0.6308264102069837,11,0.38500213623046875,-0.2149982452392578,-1.385000228881836,-1.364999771118164,0.799999237060554,3,0.00309251086014406,2.0400244144350346,35.68000030517578,-1.2666553638791167,35.58000183105469,3.428555858310627,35.709999084472656,0.00309251086014406
3410,2021-11-19,35.15999984741211,35.56999969482422,35.009998321533196,35.56999969482422,4255900.0,-0.01152656314112277,1.7317150327040978,5.124880793438871,26.691696436125923,55.108019085816835,0.5202457119793138,0.38240655009992963,-0.2928114353626725,-0.12370961365424193,10.979235410067698,0.5600013732910227,0.5075644414219482,-0.44950027465820597,-1.6524700176228393,0.7534694683064274,-1.050985146140519,0.15198459682410714,1.3705019836425762,14.151069013542733,-32.853624592391796,0.601484871482315,11,0.47499847412109375,0.19500160217285156,-0.6750011444091797,-0.6750011444091797,1.4200019836425781,4,0.009101242781938579,2.5000381475547417,35.56999969482422,2.0400244144350346,35.68000030517578,-1.2666553638791167,35.58000183105469,0.009101242781938579
3411,2021-11-22,35.86000061035156,35.900001525878906,34.75,35.150001525878906,5887100.0,0.01990900927125505,1.9113928940481135,-1.731705728560928,48.12285667415718,53.962883363517285,-0.18336023828930337,-0.21687598260333374,-0.990392940666112,-0.8218538815882965,11.584599150815494,1.1500015258789062,0.4498439577416917,0.17950038909911825,-0.8934290417601929,1.2524298199584294,-0.35696432633053377,0.7159651045287703,0.609681080322261,84.09097477097362,39.15134198010633,0.5364647154296547,11,-0.35500144958496094,-0.5049991607666016,-1.3050012588500977,-1.3750019073486328,0.8199996948242188,0,-0.015058586345128577,1.7317150327040978,35.15999984741211,2.5000381475547417,35.56999969482422,2.0400244144350346,35.68000030517578,-0.015058586345128577
3412,2021-11-23,35.90999984741211,36.22000122070313,35.61999893188477,35.86000061035156,4522600.0,0.0013942899110301887,-1.264148498960021,0.07042155145549693,46.85314218947568,51.8851007330341,-0.23800870120483353,-0.17088774828140885,-1.0331510805592359,-0.8690483324478819,12.239678664261492,0.6000022888183594,0.32091698285396575,0.1629997253417983,-0.7796976433573519,1.1056970940409485,-0.30834895900778037,0.634348409691377,0.4565009418212824,78.91148871680919,36.874117362089436,0.4713486843495761,11,-0.4249992370605469,-0.5549983978271484,-1.265000343322754,-1.4250011444091797,0.9500007629394531,1,-0.0011139213505237944,1.9113928940481135,35.86000061035156,1.7317150327040978,35.15999984741211,2.5000381475547417,35.56999969482422,-0.0011139213505237944
3413,2021-11-24,35.61999893188477,35.91999816894531,35.380001068115234,35.900001525878906,3885900.0,-0.008075770447218078,2.3750253323001727,-5.600137331196928,41.423906669547286,49.81175666207255,0.014304646226726447,0.24343129027398902,-0.7520247027554916,-0.5739087099718603,12.568769149662137,0.5399971008300781,0.2630986204921868,-0.19800109863280824,-0.80381931136845,0.4078171141028335,-0.5009102050006291,0.10490800773501263,0.649511809994614,59.1835516618574,19.424660931437764,0.30290910636782264,11,-0.13499832153321023,-0.2649974822998118,-0.7150001525878977,-1.135000228881843,1.0900001525878835,2,0.008983708714762617,-1.264148498960021,35.90999984741211,1.9113928940481135,35.86000061035156,1.7317150327040978,35.15999984741211,0.008983708714762617
3414,2021-11-26,34.97999954223633,35.61999893188477,34.919998168945305,35.61999893188477,2846500.0,-0.01796741742952601,1.1875044703526172,2.2856909306413553,29.999978201729974,46.10079145031513,0.6190753733288545,0.8888345617013016,-0.13077644101436192,0.066442295026377,12.695260500399261,0.7000007629394673,0.1922887069012873,-0.8125003814697251,-1.5121215418361231,-0.11287922110332715,-1.1623109616529277,-0.4626898012865226,1.240001678466804,15.646214370238043,-17.976755657559153,0.3498105801831996,11,0.5050010681152344,0.3750019073486328,0.0024995803833007812,-0.49500083923339844,2.279998779296875,4,0.03230420477138152,2.3750253323001727,35.61999893188477,-1.264148498960021,35.90999984741211,1.9113928940481135,35.86000061035156,0.03230420477138152
3415,2021-11-29,35.169998168945305,35.27000045776367,34.650001525878906,34.650001525878906,3977500.0,0.005431636054756606,-1.3846266707748287,-0.8124955296473585,40.390864098431614,43.634946022305755,0.3919061568918707,0.6602279640596578,-0.3190069493588936,-0.11842387702196788,11.947534060235652,0.6199989318847656,0.07517404247870729,-0.5765016555786175,-1.3137316438532238,0.16072833269598874,-0.9451166497159207,-0.2078866614413144,0.9618029785156423,33.12081172885941,-1.3905750989213672,0.3686149941373025,11,0.26500320434571023,0.18500328063965554,-0.23749923706053977,-0.6849994659423757,1.8600006103515767,0,0.0341200120959646,1.1875044703526172,34.97999954223633,2.3750253323001727,35.61999893188477,-1.264148498960021,35.90999984741211,0.0341200120959646
3416,2021-11-30,33.990001678466804,35.169998168945305,33.790000915527344,35.169998168945305,5796000.0,-0.033551224108974376,1.3389853521655097,-2.269238669542384,28.841601382311822,39.475836058205196,1.4553038415166455,1.73960641574741,0.8681028303074285,1.0562231148865848,11.501176082705468,1.3799972534179616,-0.0267494402641546,-1.635998153686515,-2.6567800587764694,-0.6152162485965604,-2.1463891062314886,-1.1256072011415412,2.0232554992675773,8.230483037943157,-25.99365798089478,0.5103909525449762,11,1.0149993896484304,1.1949996948242116,0.9424972534179616,0.4949970245361257,3.4399986267089773,1,0.07619888275053222,-1.3846266707748287,35.169998168945305,1.1875044703526172,34.97999954223633,2.3750253323001727,35.61999893188477,0.07619888275053222
3417,2021-12-01,33.560001373291016,34.40999984741211,33.540000915527344,34.380001068115234,4991600.0,-0.01265078799475905,-1.0232518940402051,0.6949170624157535,24.726459854623698,36.32158355710504,1.752978284896379,2.0867889090955885,1.3110048941840446,1.4786385318125923,11.052888388953736,0.8699989318847656,-0.16947446522706855,-1.9454984664916992,-3.3073151538871244,-0.5836817790962741,-2.6264068101894154,-1.264590122793983,2.230930178222664,0.8403563380146241,-31.785037553298274,0.6809083436977138,12,1.3199996948242188,1.5,1.37249755859375,0.9249973297119141,3.7399978637695312,2,0.09296778320062415,1.3389853521655097,33.990001678466804,-1.3846266707748287,35.169998168945305,1.1875044703526172,34.97999954223633,0.09296778320062415
3418,2021-12-02,34.15999984741211,34.380001068115234,33.790000915527344,33.790000915527344,6371200.0,0.0178783804996685,-2.1891992205623088,-0.4512183775435201,35.16258239994528,35.8014542118165,1.0221871644148024,1.4069195281852132,0.7201853216773628,0.8738284274474992,10.764294724351464,0.8199996948242188,-0.3058476881054588,-1.248999977111815,-2.7065806570293276,0.20858070280569763,-1.9777903170705713,-0.5202096371530587,1.3608200277832125,29.807669382806967,-5.01901201841525,0.7287903399587576,12,0.720001220703125,0.9000015258789062,0.7724990844726562,0.3249988555908203,3.1500015258789062,3,0.07903983533372294,-1.0232518940402051,33.560001373291016,1.3389853521655097,33.990001678466804,-1.3846266707748287,35.169998168945305,0.07903983533372294
3419,2021-12-03,34.470001220703125,34.509998321533196,33.990001678466804,34.290000915527344,7301700.0,0.009074981694255024,3.0000586888903022,0.48648871568051305,38.417001496423865,37.10426588518293,0.6031718326864137,1.0167318070925546,0.42412156336820317,0.5531049940768895,10.105370668409117,0.519996643066392,-0.45091425155399634,-0.8549985885620117,-2.3263450280000697,0.6163478508760463,-1.5906718082810372,-0.11932536884298628,0.813120379332041,53.75725729809111,16.198971360832147,0.735673219719028,12,0.4099998474121094,0.5900001525878906,0.22499847412109375,0.014997482299804688,3.3600006103515625,4,0.06498397982139203,-2.1891992205623088,34.15999984741211,-1.0232518940402051,33.560001373291016,1.3389853521655097,33.990001678466804,0.06498397982139203
3420,2021-12-06,34.799999237060554,35.09000015258789,34.669998168945305,34.799999237060554,5610100.0,0.00957348432466043,-2.2307579447750765,0.0,41.68188712798792,36.388602602275235,0.2422082335259006,0.5926819401139127,0.126045447113448,0.206051768486617,8.953795677880032,0.6199989318847656,-0.5307860877835537,-0.44600048065184694,-1.8468171066432575,0.9548161453395636,-1.1464087936475522,0.25440783234385833,-1.2599983215332102,77.30064077660892,37.917291218783745,0.7004083129957038,12,0.0800018310546804,0.26000213623046164,-0.14750003814697976,-0.3150005340576243,3.209999084472649,0,0.07068963041392395,3.0000586888903022,34.470001220703125,-2.1891992205623088,34.15999984741211,-1.0232518940402051,33.560001373291016,0.07068963041392395
3421,2021-12-07,34.93000030517578,35.009998321533196,34.43000030517578,34.650001525878906,5232800.0,0.003735662958773256,1.6363857051204773,100.0,44.058480005244334,36.078084581805086,-0.037533644769808916,0.4187824642854565,0.025621774021743704,0.06165397863382793,9.058376324820875,0.5799980163574148,-0.5617715004534602,-0.2744995117187514,-1.6602982000677855,1.1112991766302827,-0.9673988558932649,0.41839983245576207,-1.3589994049072232,89.67742411825074,45.97871998013164,0.6928993441745167,12,-0.20000076293945312,0.13000106811523438,-0.05000114440917969,-0.44500160217285156,3.520000457763672,1,0.06012019627179721,-2.2307579447750765,34.799999237060554,3.0000586888903022,34.470001220703125,-2.1891992205623088,34.15999984741211,0.06012019627179721
3422,2021-12-08,34.810001373291016,34.93000030517578,34.34999847412109,34.700000762939446,5109700.0,-0.0034354117044478327,2.3143106267030378,0.3928610354223687,42.07650387133128,36.1505953820033,-0.10055283852120311,0.4873735107984487,0.17344630341213474,0.17120237491837997,9.204919280122022,0.5800018310546946,-0.5229094161644241,-0.3459985733032198,-1.7147833389670382,1.0227861923605985,-1.030390956135129,0.33839380952868936,-1.20862048797607,78.46161972140956,33.763281031166336,0.6843923828319077,12,-0.23000144958496094,0.25,0.07999801635742188,-0.32500267028808594,4.4699974060058665,2,0.07526569458555188,1.6363857051204773,34.93000030517578,-2.2307579447750765,34.799999237060554,3.0000586888903022,34.470001220703125,0.07526569458555188
3423,2021-12-09,34.59000015258789,34.790000915527344,34.279998779296875,34.700000762939446,5401100.0,-0.0063200578001679775,2.517245008023993,-0.9999999999998708,41.249995742521286,37.40059733098012,-0.046960237509352964,0.6393430860555611,0.39994768828954363,0.3744178906323725,9.42417262279583,0.5300025939941406,-0.6172257961835399,-0.5019998550415039,-1.8497548782253759,0.8457551681423681,-1.1758773666334363,0.17187765655042853,-0.9588468819274851,54.54539149251942,7.952796028180359,0.6738775115919359,12,-0.1849994659423828,0.470001220703125,0.31749916076660156,-0.10500144958496094,3.5600013732910156,3,0.07834631606007392,2.3143106267030378,34.810001373291016,1.6363857051204773,34.93000030517578,-2.2307579447750765,34.799999237060554,0.07834631606007392
3424,2021-12-10,35.31999969482422,35.59000015258789,34.72999954223633,34.810001373291016,5941500.0,0.02110435209644579,-1.5671584005648012,-4.636322652240555,51.351351351351354,38.6184292479712,-0.8087025459808146,-0.12046007013268678,-0.2994608246379329,-0.3620656784035532,9.44068291295649,1.0,-0.7039348999906565,0.24299964904785298,-1.0865676037149754,1.5725669018106814,-0.4217839773335612,0.9077832754292672,-1.6596694865252601,79.38929963978812,27.507788167982426,0.664783626381415,12,-0.7549991607666016,-0.2599983215332031,-0.41250038146972656,-0.8350009918212891,3.0600013732910085,4,0.05634206386356255,2.517245008023993,34.59000015258789,2.3143106267030378,34.810001373291016,1.6363857051204773,34.93000030517578,0.05634206386356255
3425,2021-12-13,35.29999923706055,35.54999923706055,35.169998168945305,35.36999893188477,5709400.0,-0.0005662643809876133,-1.303023997780496,-0.1372547552975987,44.65646937719171,40.37563680295785,-0.8586146607689642,-0.1366040233359982,-0.21752264913573782,-0.3524038131433542,9.590892323329586,0.3800010681152415,-0.7563820794731981,0.2414991378784208,-1.0633940848508985,1.54639236060774,-0.41094747348623883,0.8939457492430805,-1.5624822309900281,77.86254873925843,28.81376357958839,0.6524466113646601,12,-0.7349987030029297,-0.23999786376953125,-0.3924999237060547,-0.8150005340576172,2.8100013732910156,0,0.07167146313527284,-1.5671584005648012,35.31999969482422,2.517245008023993,34.59000015258789,2.3143106267030378,34.810001373291016,0.07167146313527284
3426,2021-12-14,35.060001373291016,35.4900016784668,35.029998779296875,35.279998779296875,7993300.0,-0.006798806486022935,-2.2857045544338632,3.142833787465621,42.17311583206877,42.31415413378508,-0.503862201018336,0.05502183426935403,0.09837534516304203,-0.12967391018206342,9.92613840976117,0.4600028991699219,-0.7164252942132947,0.03400115966796591,-1.2344393671377958,1.3024416864737276,-0.6002191037349149,0.6682214230708468,-1.2483850413598034,59.54212032882074,13.68125569398952,0.6342202634028791,12,-0.37000083923339844,0.0,-0.15250205993652344,-0.5750026702880859,2.770000457763672,1,0.08414138142303429,-1.303023997780496,35.29999923706055,-1.5671584005648012,35.31999969482422,2.517245008023993,34.59000015258789,0.08414138142303429
3427,2021-12-15,35.650001525878906,35.779998779296875,35.049999237060554,35.060001373291016,6516900.0,0.01682829804557162,-1.3934237597633978,-2.6818504967834786,50.26180310941533,43.991845323726196,-0.856263702269878,-0.5580781891268245,-0.43019282176901896,-0.7333671589385915,9.719593772012534,0.729999542236321,-0.7276198960487932,0.6205013275146456,-0.6547436524935861,1.8957463075228773,-0.017121162489466712,1.258123817518758,-1.7672498411214264,91.33351643880209,45.20983864678851,0.6376224900041157,12,-0.7650012969970703,-0.7500019073486328,-0.7175006866455078,-1.1400012969970703,2.5199966430664062,2,0.07854134971152749,-2.2857045544338632,35.060001373291016,-1.303023997780496,35.29999923706055,-1.5671584005648012,35.31999969482422,0.07854134971152749
3428,2021-12-16,35.70000076293945,36.02999877929688,35.47999954223633,35.58000183105469,7527500.0,0.0014025030833237917,-2.4374575321563974,0.2033879675427537,57.00391415284643,46.05705784110648,-0.742972464222575,-0.6392783485729012,-0.4388342793903348,-0.7882854891317521,10.038037967930617,0.549999237060554,-0.5693651842438925,0.6695005416870146,-0.6079217783441209,1.94692286171815,0.030789381671446847,1.3082117017025823,-1.70341425250961,74.61552230572136,23.61893575068288,0.638711160015569,12,-0.5450019836425781,-0.8000011444091797,-0.6599998474121094,-1.1900005340576172,2.3800010681152344,3,0.10028005433752996,-1.3934237597633978,35.650001525878906,-2.2857045544338632,35.060001373291016,-1.303023997780496,35.29999923706055,0.10028005433752996
3429,2021-12-17,35.68000030517578,36.04999923706055,35.47999954223633,35.56999969482422,10614800.0,-0.0005602369001749263,-2.9310199679040276,0.916679912261182,55.13081281555731,47.551382917503076,-0.5959545634050087,-0.6436127406295498,-0.4058697966365514,-0.7704963350589367,10.384127936713073,0.5699996948242188,-0.3304595207018437,0.6440000534057617,-0.6441052579932887,1.932105364804812,-5.26022937634707e-05,1.288052709105287,-1.5207408132365785,63.72561119276554,10.035442872274473,0.6440526556995236,12,-0.5150012969970703,-0.7999992370605469,-0.27249908447265625,-1.1700000762939453,1.7299995422363281,4,0.06922649101953127,-2.4374575321563974,35.70000076293945,-1.3934237597633978,35.650001525878906,-2.2857045544338632,35.060001373291016,0.06922649101953127
3430,2021-12-20,35.47999954223633,35.540000915527344,35.060001373291016,35.20000076293945,4841200.0,-0.005605402500807766,1.3999885559518588,2.5454293244555415,68.67166242492488,50.28618096413426,-0.3233562753001351,-0.4410205564644798,-0.19592896619246858,-0.5678247865125243,10.779826599842119,0.6199989318847656,-0.17732699385008743,0.4279993057250948,-0.8744608864488441,1.7304594978990337,-0.22323079036187465,1.0792294018120643,-1.1316660757849917,44.11770205731767,-14.689841211941435,0.6512300960869692,12,-0.3150005340576172,-0.5999984741210938,0.20750141143798828,-0.9699993133544922,2.1199989318847656,0,0.08173623346377612,-2.9310199679040276,35.68000030517578,-2.4374575321563974,35.70000076293945,-1.3934237597633978,35.650001525878906,0.08173623346377612
3431,2021-12-21,35.31999969482422,35.61000061035156,35.150001525878906,35.529998779296875,4734900.0,-0.004509578621094468,1.4864630801905272,-0.75,73.65590791396416,53.79500363553791,-0.11422970435481261,-0.341035574909462,-0.030544738640656988,-0.4102088623252129,11.01781792687166,0.45999908447265625,-0.0560513059884471,0.29499950408935405,-0.9583993427545536,1.5483983509332617,-0.3316999193325998,0.9216989275113079,-0.8014996513119641,27.000045776366672,-37.52312554599972,0.6266994234219534,12,-0.1550006866455078,-0.4399986267089844,0.36750125885009766,-0.8099994659423828,2.3199996948242188,1,0.07899209908363014,1.3999885559518588,35.47999954223633,-2.9310199679040276,35.68000030517578,-2.4374575321563974,35.70000076293945,0.07899209908363014
3432,2021-12-22,35.86999893188477,35.90999984741211,35.169998168945305,35.29999923706055,5576900.0,0.015571892463553727,1.2769228963461374,-2.714296094459616,73.29700187512738,57.35578209471635,-0.5565869222049926,-0.9425081150367447,-0.5696246403994962,-0.9463249488581411,10.943749050449028,0.740001678466804,0.04476946726229869,0.8469987869262781,-0.4005680791728352,2.0945656530253913,0.22321535387672498,1.4707822199758311,-1.1983489690176867,81.81811175931206,12.370625912523181,0.6237834330495556,12,-0.47999954223633523,-0.9899978637695384,-0.19749736785889382,-1.3599987030029368,2.0800018310546804,2,0.05464184436949271,1.4864630801905272,35.31999969482422,1.3999885559518588,35.47999954223633,-2.9310199679040276,35.68000030517578,0.05464184436949271
3433,2021-12-23,35.939998626708984,36.02999877929688,35.63999938964844,35.90999984741211,6120300.0,0.0019514830473548184,2.7142960944593986,0.052629465540548925,71.42855554060321,59.58658256018879,-0.4637154786623725,-1.0406602263111466,-0.6518449051369117,-1.0087593826814327,11.357543182434283,0.3899993896484446,0.12919296148158566,0.9009984970092759,-0.3863789538207456,2.1883759478392975,0.25730977159426516,1.5446872224242867,-1.1305137364225502,88.88880326138053,16.735494514236905,0.6436887254150107,12,-0.39999961853027344,-1.05999755859375,-0.26749706268310547,-1.4299983978271484,2.200000762939453,3,0.062047847174348414,1.2769228963461374,35.86999893188477,1.4864630801905272,35.31999969482422,1.3999885559518588,35.47999954223633,0.062047847174348414
3434,2021-12-27,36.11000061035156,36.13999938964844,35.63999938964844,35.63999938964844,2842300.0,0.004730161105689135,-1.127654048438413,15.66734486266531,70.0305992340275,62.40593032205944,-0.5697906306616076,-1.1822809000911505,-0.8220278575549287,-1.162945518950707,11.947934127645754,0.5,0.24907781448295907,1.014500427246091,-0.35832487070816654,2.3873257252003484,0.32808777826896574,1.700913076223216,-1.1764642853877163,97.22233014852621,24.657652481878685,0.6864126489771286,12,-0.5250015258789062,-1.2299995422363281,-0.4549989700317383,-1.6000003814697266,2.6599998474121094,0,0.05455555766837583,2.7142960944593986,35.939998626708984,1.2769228963461374,35.86999893188477,1.4864630801905272,35.31999969482422,0.05455555766837583
3435,2021-12-28,36.36999893188477,36.38000106811523,36.040000915527344,36.08000183105469,2509700.0,0.007200174941527804,1.1935396542177377,0.6170135056165336,71.17646464839132,65.62852463498416,-0.73985111123649,-1.4206037606045427,-1.0701630972808545,-1.4068925957698255,12.295273385305794,0.3400001525878835,0.4110428169765612,1.2144987106323342,-0.27220595957896165,2.70120338084363,0.47114637552668626,1.957851045737982,-1.2916870391587736,99.18681789000757,27.59763505953059,0.7433523351056487,12,-0.6549987792968821,-1.4099979400634837,-0.7149972915649485,-1.8599987030029368,2.3800010681152273,1,0.028595021888097705,-1.127654048438413,36.11000061035156,2.7142960944593986,35.939998626708984,1.2769228963461374,35.86999893188477,0.028595021888097705
3436,2021-12-29,36.58000183105469,36.66999816894531,36.27999877929688,36.33000183105469,3438600.0,0.005774069434624218,-1.2285290783852623,0.8620775838255008,75.3581605516771,68.41700879523547,-0.7951902091491405,-1.5037178957033603,-1.247887116572329,-1.5967457521591513,11.710669523067827,0.3899993896484304,0.46338919890034447,1.295001602172853,-0.21526460870084207,2.805267813046548,0.5398684967360055,2.0501347076097005,-1.3194534537741944,94.00024414062503,22.318689941246504,0.7551331054368464,12,-0.7150020599365234,-1.4750022888183594,-1.0850019454956055,-2.0700016021728516,1.6599998474121094,2,0.027883996501073982,1.1935396542177377,36.36999893188477,-1.127654048438413,36.11000061035156,2.7142960944593986,35.939998626708984,0.027883996501073982
3437,2021-12-30,36.68000030517578,36.97999954223633,36.63999938964844,36.68999862670898,4015000.0,0.0027336924307148625,-6.555546136565931,-0.03999328613278408,81.00891416928432,71.08423101928413,-0.8199443413483891,-1.431376590522241,-1.3134568741298835,-1.6770857733072333,10.963984990756936,0.3999977111816406,0.5720522726362844,1.2390001296997042,-0.16159963851465164,2.63959989791406,0.5387002455925298,1.9393000138068786,-1.1939399612289137,77.61199978364405,3.607397365380649,0.7002998841071778,12,-0.6599998474121094,-1.4200000762939453,-1.25,-2.1700000762939453,1.8899993896484375,3,0.02617227580385806,-1.2285290783852623,36.58000183105469,1.1935396542177377,36.36999893188477,-1.127654048438413,36.11000061035156,0.02617227580385806
3438,2021-12-31,36.86000061035156,36.95000076293945,36.47000122070313,36.63999938964844,3726600.0,0.004907314713145761,1.3999885559518233,-22.00381533767302,77.30498372666203,73.54802778718465,-0.9142361654788687,-1.4743172343728475,-1.4610627352718808,-1.8361813560193099,10.051665564392332,0.479999542236321,0.7327453449875563,1.2840003967285156,-0.11720801510475809,2.6852088085617893,0.5833961908118823,1.984604602645149,-1.105031210712589,91.04485684923122,16.989330387659507,0.7006042059166364,12,-0.8400001525878906,-1.6000003814697266,-1.4399995803833008,-2.3500003814697266,1.9899978637695312,4,0.02957135470805672,-6.555546136565931,36.68000030517578,-1.2285290783852623,36.58000183105469,1.1935396542177377,36.36999893188477,0.02957135470805672
3439,2022-01-03,36.709999084472656,36.7599983215332,36.25,36.63999938964844,3508900.0,-0.004069493309687644,5.000044879274751,0.3181786655569427,73.89829631784825,74.12876488639836,-0.6736007004180067,-1.2099300288645907,-1.2629781592057014,-1.6705656181085828,9.180840082419397,0.6100006103515625,0.8015157980809491,1.0219989776611342,-0.36500225247360163,2.40900020779587,0.32849836259376275,1.7154995927285057,-0.7345242591661574,71.27650508288862,-2.2025530167589267,0.6935006150673683,1,-0.6449985504150391,-1.4499988555908203,-1.2899980545043945,-2.1999988555908203,1.970001220703125,0,0.038953972782326485,1.3999885559518233,36.86000061035156,-6.555546136565931,36.68000030517578,-1.2285290783852623,36.58000183105469,0.038953972782326485
3440,2022-01-04,37.2599983215332,37.400001525878906,36.77000045776367,36.790000915527344,5305600.0,0.014982273243727251,-1.4706005550028798,6.714277929155314,83.74226237142958,75.24947093722784,-1.0555572462012819,-1.6508212904119262,-1.7665385171121812,-2.1974424739730765,9.583888542559412,0.69000244140625,0.8437828407262344,1.448998260498044,-0.03905748453212965,2.9370540055282177,0.7049703879829536,2.1930261330131344,-1.1037090471793363,87.82582447108463,12.064012129318613,0.7440278725150884,1,-0.9749984741210938,-1.7899971008300781,-1.8399972915649414,-2.749998092651367,1.020000457763679,1,0.04052609243832972,5.000044879274751,36.709999084472656,1.3999885559518233,36.86000061035156,-6.555546136565931,36.68000030517578,0.04052609243832972
3441,2022-01-05,37.02999877929688,37.540000915527344,36.77000045776367,36.93000030517578,5777400.0,-0.006172827498583167,-2.6666848319709353,0.2127638851688773,73.79304357434333,75.30458668158519,-0.6230007471386401,-1.3232734193949156,-1.4847228594137292,-1.9462215889319125,9.753307163339853,0.7700004577636719,0.9021757890401148,1.1139987945556697,-0.40827579525645774,2.6362733843677972,0.352861499649606,1.8751360894617335,-0.7799987792968821,60.464978738253365,-12.77658827367003,0.7611372949060624,1,-0.4399986267089915,-1.4899978637695384,-1.6349973678588938,-2.519998550415046,1.0,2,0.04644885977324842,-1.4706005550028798,37.2599983215332,5.000044879274751,36.709999084472656,1.3999885559518233,36.86000061035156,0.04644885977324842
3442,2022-01-06,37.43000030517578,37.88999938964844,36.97999954223633,36.97999954223633,6505000.0,0.010802093952607228,-3.0444369092527443,4.500076295109164,76.61534633302398,75.88089676963195,-0.869927003917887,-1.5989037428619497,-1.831705293354176,-2.333318005387227,9.968005316216058,0.9099998474121094,0.933019977564868,1.383000373840332,-0.188657414934859,2.954658162615523,0.597171479452733,2.168829268227931,-0.9220001220703153,71.9512648982592,-1.0703842978493725,0.7858288943875966,1,-0.6650009155273438,-1.7150001525878906,-2.3349990844726562,-2.9200000762939453,0.6699981689453125,3,0.021640431917896885,-2.6666848319709353,37.02999877929688,-1.4706005550028798,37.2599983215332,5.000044879274751,36.709999084472656,0.021640431917896885
3443,2022-01-07,37.29999923706055,37.40999984741211,36.9900016784668,37.29999923706055,4939200.0,-0.0034731783877987032,2.8181439866833125,0.0,74.10709521403726,76.33384076741079,-0.5886220485942673,-1.3233135191636833,-1.6368521737965125,-2.1833725384202154,10.101125696487943,0.4399986267089844,0.9662439894375581,1.1174993515014648,-0.3912797385207796,2.6262784415237093,0.36310980649034263,1.871888896512587,-0.529998779296875,64.0243675508704,-9.75292485961161,0.7543895450111219,1,-0.33499908447265625,-1.4599990844726562,-2.329998016357422,-2.789999008178711,0.6300010681152344,4,0.034048270341566766,-3.0444369092527443,37.43000030517578,-2.6666848319709353,37.02999877929688,-1.4706005550028798,37.2599983215332,0.034048270341566766
3444,2022-01-10,37.310001373291016,37.54999923706055,37.11999893188477,37.36000061035156,7937500.0,0.0002681537918245436,1.0000177429227586,-100.0,78.86432939670144,77.18804796166748,-0.4587451133089431,-1.2401697688568731,-1.6221358718064636,-2.168858496924159,11.62005765373067,0.43000030517577414,0.9705605136631092,1.0280014038085952,-0.5035829714897062,2.5595857791068966,0.2622092161594409,1.7937935914577494,-0.3300018310546875,48.214413438646325,-28.103661061241745,0.7657921876491515,1,-0.24000167846679688,-1.3700008392333984,-2.3400001525878906,-2.8000011444091797,0.6099967956542969,0,0.04127571814919606,2.8181439866833125,37.29999923706055,-3.0444369092527443,37.43000030517578,-2.6666848319709353,37.02999877929688,0.04127571814919606
3445,2022-01-11,37.83000183105469,37.900001525878906,37.0,37.22000122070313,7580500.0,0.01393729398616217,1.4000040690104167,-12.200198367284514,85.55237364513668,78.32073830538519,-0.8379880861371163,-1.6452639339724442,-2.1302085034173786,-2.669213325636889,13.354907537998544,0.9000015258789062,1.005178909258575,1.42150173187256,-0.18468725139111797,3.027690715136238,0.618407240240721,2.224596223504399,0.05999755859375,93.80534259662484,10.784189965683211,0.8030944916318391,1,-0.7550010681152344,-1.7400016784667969,-2.8600006103515625,-3.3200016021728516,0.089996337890625,1,0.022468898572014506,1.0000177429227586,37.310001373291016,2.8181439866833125,37.29999923706055,-3.0444369092527443,37.43000030517578,0.022468898572014506
3446,2022-01-12,38.0099983215332,38.02999877929688,37.54999923706055,37.7400016784668,7862300.0,0.004758035468313215,2.096795629060743,0.44261700477775234,83.86071059518878,78.63760457493015,-0.8870952631768176,-1.6790058700111956,-2.3059334666740057,-2.8272003744092586,15.016326577170997,0.47999954223633523,1.0509818724518496,1.453998374938962,-0.17245906897053231,3.0804558188484563,0.6407696529842113,2.2672270968937127,-1.0099983215332031,98.09519311464742,14.30545709870826,0.8132287219547477,1,-0.8699989318847656,-1.8549995422363281,-3.039997100830078,-3.499998092651367,0.470001220703125,2,0.007103406200644757,1.4000040690104167,37.83000183105469,1.0000177429227586,37.310001373291016,2.8181439866833125,37.29999923706055,0.007103406200644757
3447,2022-01-13,38.45000076293945,38.5099983215332,37.86000061035156,38.04999923706055,7646100.0,0.01157596582047149,1.5000073360036386,1.4815055525728333,85.55237364513668,79.55398123253843,-1.1729695862494012,-2.001080312665067,-2.7226011284977503,-3.2457644237918615,16.94033016975631,0.6499977111816406,1.0895905111200932,1.7540008544921903,-0.019481256920684586,3.5274829659050653,0.8672597987857529,2.640741910198628,-1.4500007629394531,96.05278348031662,12.374827146294791,0.8867410557064389,1,-1.0700016021728516,-2.055002212524414,-3.5550003051757812,-3.940000534057617,0.11999893188476562,3,-0.010923328356533979,2.096795629060743,38.0099983215332,1.4000040690104167,37.83000183105469,1.0000177429227586,37.310001373291016,-0.010923328356533979
3448,2022-01-14,39.27999877929688,39.349998474121094,38.16999816894531,38.41999816894531,8022500.0,0.0215864239242729,1.3600006103515625,2.1499933243052687,87.82811839939417,81.10173924159909,-1.814393610026535,-2.6868799068300078,-3.5230071192988888,-4.048322013420162,18.825311906570807,1.1800003051757812,1.1221154894271592,2.4049989700317482,0.3538580359492869,4.45613990411421,1.379428502990514,3.4305694370729825,-2.2195988464355523,97.02128764784021,14.434630750231165,1.0255704670412311,1,-1.2199993133544993,-2.4650001525878977,-4.459998130798347,-4.769998550415046,-1.2199974060058665,4,-0.030040741900372092,1.5000073360036386,38.45000076293945,2.096795629060743,38.0099983215332,1.4000040690104167,37.83000183105469,-0.030040741900372092
3449,2022-01-18,38.150001525878906,39.11000061035156,38.0099983215332,39.04999923706055,9632700.0,-0.028767751744777526,1.1568662650016643,-1.0465082237717485,67.58895366501082,79.30692716310811,-0.5125511178766118,-1.435971459657246,-2.3778727032115796,-2.8963782253799337,20.653845799640603,1.270000457763679,1.1084892997945701,1.1515016555786133,-0.8941181133580898,3.1971214245153163,0.12869177111026175,2.174311540046965,-0.9522256805419929,48.93626691859917,-30.247259289601672,1.022809884468352,1,-0.09000205993652344,-1.1100025177001953,-3.4175004959106445,-3.6400012969970703,-1.5,1,-0.0057667421206756275,1.3600006103515625,39.27999877929688,1.5000073360036386,38.45000076293945,2.096795629060743,38.0099983215332,-0.0057667421206756275
3450,2022-01-19,38.38000106811523,38.61000061035156,37.9900016784668,38.27999877929688,5019300.0,0.006028821311587773,1.2142764695063386,-0.11111393681995971,67.71653484179133,78.63175952615791,-0.6336005927303319,-1.5152586174057774,-2.5971650795952783,-3.1036693974861507,23.112490832057063,0.6199989318847656,1.1276638410507118,1.2365011215209876,-0.7665945356680908,3.239596778710066,0.2349532929264484,2.2380489501155267,-1.0530918650512646,46.11123238085914,-29.9093182094009,1.00154782859454,1,-0.21500205993651633,-1.190002441406243,-3.567500114440911,-3.8700008392333913,-0.0800018310546804,2,-0.011985484272226121,1.1568662650016643,38.150001525878906,1.3600006103515625,39.27999877929688,1.5000073360036386,38.45000076293945,-0.011985484272226121
3451,2022-01-20,38.11000061035156,38.65999984741211,38.08000183105469,38.38000106811523,4903500.0,-0.007034925749076382,-2.5151606228397703,-2.6999427808509706,63.619050525483665,77.18772665865342,-0.21712393831418808,-1.080941627293356,-2.2993865266971483,-2.814854810583128,25.761700413731393,0.5799980163574219,1.1678931255753113,0.827000617980957,-1.0242366988705882,2.6782379348325023,-0.09861804044481914,1.7526192764067332,-0.6617060510241686,16.77854754553321,-56.60178519863574,0.9256186584257727,1,0.05999946594238281,-0.9200019836425781,-3.297499656677246,-3.6000003814697266,0.55999755859375,3,-0.004985632074606672,1.2142764695063386,38.38000106811523,1.1568662650016643,38.150001525878906,1.3600006103515625,39.27999877929688,-0.004985632074606672
3452,2022-01-21,37.83000183105469,38.709999084472656,37.79999923706055,38.2599983215332,6089300.0,-0.007347120829507947,-2.714272368451783,1.5925768942765928,59.06543455474986,75.5164310298437,0.14034033258953116,-0.681517221063352,-1.9949353115770094,-2.5195547621128824,27.836610384484352,0.9099998474121094,1.1167050719832048,0.4490016937255845,-1.29148744272851,2.189490830179679,-0.42124287450145914,1.3192462619526282,-0.26760503683966874,1.9356521781932108,-66.35123356625263,0.8702445682270459,1,0.3449974060058594,-0.6300029754638672,-2.955000877380371,-3.3200016021728516,0.3299980163574219,4,0.017182069249810583,-2.5151606228397703,38.11000061035156,1.2142764695063386,38.38000106811523,1.1568662650016643,38.150001525878906,0.017182069249810583
3453,2022-01-24,38.16999816894531,38.27999877929688,37.36999893188477,38.0099983215332,10963700.0,0.008987478758500034,3.7894594187620556,-0.37209570532553826,63.17690301292595,73.77338365386868,-0.07070377666388339,-0.8915940852243622,-2.3089256880548277,-2.848663955744783,29.50469328029093,0.9099998474121094,1.1463106813811166,0.6774980545043974,-0.9567778485317078,2.3117739575405025,-0.13963989701365875,1.4946360060224535,1.1800003051757812,45.97692329615812,-21.02581585076537,0.817137951518054,1,0.005001068115234375,-0.9649982452392578,-3.277498245239258,-3.6599979400634766,0.44000244140625,0,0.010479474589137894,-2.714272368451783,37.83000183105469,-2.5151606228397703,38.11000061035156,1.2142764695063386,38.38000106811523,0.010479474589137894
3454,2022-01-25,38.08000183105469,38.40999984741211,37.43000030517578,37.93999862670898,6712700.0,-0.002357776845895776,1.4500011920940323,0.875020861645611,58.07091595710412,70.71988835519838,0.1564566309423654,-0.681377501654211,-2.185373487197424,-2.7493110259186864,31.143023564793147,0.9799995422363281,1.1275837545502085,0.48900165557861186,-1.027669377145763,2.0056726883029867,-0.2693338607835756,1.2473371719407993,1.2303966522216783,52.985284949312685,-10.913234381201534,0.7583355163621881,1,0.2799968719482422,-0.8750019073486328,-3.0525026321411133,-3.4300003051757812,0.529998779296875,1,-0.0005252220798834806,3.7894594187620556,38.16999816894531,-2.714272368451783,37.83000183105469,-2.5151606228397703,38.11000061035156,-0.0005252220798834806
3455,2022-01-26,37.40999984741211,38.13999938964844,37.16999816894531,37.709999084472656,10407900.0,-0.017594589060554666,-1.4871743457571416,-2.142802648429089,53.44204313239568,67.34003641488803,0.8500028707051399,0.07434537531632657,-1.490521144431554,-2.075669530012675,32.31223048903631,0.970001220703125,1.1124165314188872,-0.23300037384033345,-1.640814606415283,1.1748138587346162,-0.9369074901278083,0.47090674244714137,1.8615906448364257,15.58451531079856,-46.734580840940104,0.703907116287476,1,0.8499984741210938,-0.2049999237060547,-2.3874998092651367,-2.579998016357422,1.470001220703118,2,-0.020315378899574577,1.4500011920940323,38.08000183105469,3.7894594187620556,38.16999816894531,-2.714272368451783,37.83000183105469,-0.020315378899574577
3456,2022-01-27,37.599998474121094,38.52000045776367,37.40999984741211,37.40999984741211,5411900.0,0.005078819232396503,-10.68430140341719,-0.6333303663390257,51.60073909001697,63.56763257543028,0.6657392175323693,-0.037228310345881255,-1.6542387971609998,-2.250987247512363,33.28525903828188,1.1100006103515625,1.09140619031092,-0.09400157928466513,-1.4106227136116303,1.2226195550423,-0.7523121464481477,0.5643089878788174,1.587528325195315,27.92208113905802,-31.808036273338974,0.6583105671634825,1,0.6599998474121094,-0.34999847412109375,-2.577498435974121,-2.539997100830078,0.5400009155273438,3,0.01861704232305339,-1.4871743457571416,37.40999984741211,1.4500011920940323,38.08000183105469,3.7894594187620556,38.16999816894531,0.01861704232305339
3457,2022-01-28,37.63999938964844,37.66999816894531,37.060001373291016,37.310001373291016,8513700.0,0.0010638541795386924,2.1282241893676335,1.7368442186841206,53.25671282069646,59.72636528890831,0.5573698751016352,-0.0017084980180115394,-1.6627612266249798,-2.268421027577503,33.65137901577171,0.6099967956542969,0.9906709419543844,-0.10200061798095561,-1.3299834675191278,1.1259822315572166,-0.7159920427500452,0.511990806788134,1.4668262644531254,39.72591644240065,-18.65709307471156,0.6139914247690874,1,0.44500160217285156,-0.3800010681152344,-2.617499351501465,-2.579998016357422,-0.43000030517578125,4,0.02736447385756713,-10.68430140341719,37.599998474121094,-1.4871743457571416,37.40999984741211,1.4500011920940323,38.08000183105469,0.02736447385756713
3458,2022-01-31,37.95000076293945,38.08000183105469,37.310001373291016,37.31999969482422,8517600.0,0.008235955853290289,-1.3692405204439149,1.909105621510398,55.79710745857728,58.41616015486014,0.04343589546551385,-0.2380687346706054,-1.9402565955374484,-2.562126441172218,34.56475292276292,0.7700004577636719,0.9039752018577545,0.1535007476806669,-1.0044157373442033,1.3114172327055371,-0.4254574948317682,0.732458990193102,1.0340154343134742,60.958900530400015,1.2363586297153617,0.5789582425124358,1,-0.06500053405761719,-0.4550018310546875,-2.815000534057617,-2.8899993896484375,-0.31999969482422586,0,0.005533572602131054,2.1282241893676335,37.63999938964844,-10.68430140341719,37.599998474121094,-1.4871743457571416,37.40999984741211,0.005533572602131054
3459,2022-02-01,38.13999938964844,38.18999862670898,37.47999954223633,37.9900016784668,5775200.0,0.00500655132778105,4.680079346914129,0.23809120138539883,52.98649637933619,56.77948921458735,-0.16553892696710903,-0.33248922704317607,-2.09132502283466,-2.7272139618441784,36.02142648259511,0.7099990844726491,0.7607586022452395,0.2719993591308594,-0.7746919479844081,1.3186906662461269,-0.25134629442677436,0.7953450126884931,0.7285759181667757,73.97251326000053,17.79447172258122,0.5233456535576352,2,-0.25499916076660156,-0.6450004577636719,-2.929999351501465,-3.079998016357422,-0.9399986267089844,1,0.012323052654025224,-1.3692405204439149,37.95000076293945,2.1282241893676335,37.63999938964844,-10.68430140341719,37.599998474121094,0.012323052654025224
3460,2022-02-02,38.77000045776367,38.88999938964844,38.16999816894531,38.29999923706055,5636500.0,0.0165181195122468,1.0281750679661728,3.133389283080288,56.7376174340036,56.01488553775623,-0.8207068956397094,-0.8891516909623363,-2.6610550249739333,-3.328387595976764,36.95177650015049,0.75,0.5176423609271126,0.8265003204345689,-0.2528616898492899,1.9058623307184277,0.2868193152926395,1.3661813255764983,-1.7099990844726562,93.44267420990863,40.808476928265975,0.5396810051419307,2,-0.7950000762939453,-1.0750007629394531,-3.5375003814697266,-3.7099990844726562,-1.9599990844726562,2,-0.004126898259555478,4.680079346914129,38.13999938964844,-1.3692405204439149,37.95000076293945,2.1282241893676335,37.63999938964844,-0.004126898259555478
3461,2022-02-03,38.75,39.04999923706055,38.41999816894531,38.7400016784668,7443700.0,-0.0005158745815714294,1.0655881230965498,0.02127296928770859,52.87356153842219,55.32689964705315,-0.7826828492744369,-0.7733354032919664,-2.602339818848826,-3.2844928268316096,37.81542824490873,0.6300010681152344,0.43530710406166406,0.7204998016357393,-0.32598737949728473,1.7669869827687634,0.19725621106923086,1.2437433922022478,-1.6533986663818325,84.92464527111217,36.221846609011266,0.5232435905665116,2,-0.6949996948242188,-0.9500007629394531,-3.41249942779541,-3.6899986267089844,-1.7099990844726562,3,0.003354866273941326,1.0281750679661728,38.77000045776367,4.680079346914129,38.13999938964844,-1.3692405204439149,37.95000076293945,0.003354866273941326
3462,2022-02-04,38.2400016784668,38.650001525878906,37.88000106811523,38.38999938964844,5495900.0,-0.013161247007308474,1.2985020240610106,-15.00228920259443,39.38776320491262,52.683661890607226,-0.23290204891782196,-0.21032590855868705,-2.0603666312232747,-2.7512474831197267,37.954291062392116,0.8699989318847727,0.31767590089836517,0.17000141143798686,-0.8408865657245173,1.180889388600491,-0.33544257714326875,0.6754454000192425,-1.0652644287109325,53.448359020454696,10.409011126723449,0.5054439885812523,2,-0.18500137329101562,-0.44000244140625,-2.755002021789551,-3.1350021362304688,-0.9000015258789062,4,-0.0026151225007573498,1.0655881230965498,38.75,1.0281750679661728,38.77000045776367,4.680079346914129,38.13999938964844,-0.0026151225007573498
3463,2022-02-07,38.56999969482422,38.72999954223633,38.150001525878906,38.33000183105469,5469300.0,0.008629654860691227,1.0714305177111716,-1.6000101726812646,55.12194032683656,52.355997931688606,-0.5589750578938606,-0.46409465662660665,-2.3445468966005976,-3.0622303695144666,38.13049632026145,0.5799980163574219,0.24667786153752047,0.4364994049072237,-0.5292783476428653,1.4022771574573127,-0.04638947136781724,0.9193882811822647,-1.320251965576169,69.42677480647089,26.01249691322694,0.48288887627504334,2,-0.5149993896484375,-0.7700004577636719,-2.929999351501465,-3.309999465942383,-1.1100006103515625,0,-0.03526058130962506,1.2985020240610106,38.2400016784668,1.0655881230965498,38.75,1.0281750679661728,38.77000045776367,-0.03526058130962506
3464,2022-02-08,38.849998474121094,39.02999877929688,38.47999954223633,38.66999816894531,6673400.0,0.007259496539079535,1.037030757710593,0.7500079473567092,55.66263288276911,52.60273012617454,-0.802673103648587,-0.6564623631151534,-2.553897402040171,-3.322510550699185,38.26489276074601,0.549999237060554,0.23217486502174012,0.6394983291625991,-0.29488481084040075,1.573881469165599,0.1723067591610956,1.1066898991641025,-1.5282406845605436,82.90589094513359,38.18730944341098,0.4671915700015012,2,-0.7949981689453125,-1.0499992370605469,-3.20999813079834,-3.589998245239258,-1.0499992370605469,1,-0.03140276586673574,1.0714305177111716,38.56999969482422,1.2985020240610106,38.2400016784668,1.0655881230965498,38.75,-0.03140276586673574
3465,2022-02-09,38.68000030517578,39.13000106811523,38.58000183105469,39.09000015258789,4168700.0,-0.004375757416272497,1.2448871554133845,-2.2777730682829653,57.03705447969256,53.20676516947183,-0.4845341885497447,-0.4421907294220304,-2.319894899186366,-3.1243211521026097,38.05900738888722,0.5499992370605398,0.1581472086937339,0.4270002365112333,-0.5118252180120493,1.365825691034516,-0.04241249075040798,0.8964129637728746,-1.2891128577152315,63.99993896484432,15.096633334340233,0.46941272726164,2,-0.5849990844726562,-0.6200008392333984,-3.0174999237060547,-3.4200000762939453,-0.8699989318847656,2,-0.03826265590898381,1.037030757710593,38.849998474121094,1.0714305177111716,38.56999969482422,1.2985020240610106,38.2400016784668,-0.03826265590898381
3466,2022-02-10,38.27999877929688,38.709999084472656,38.02000045776367,38.02999877929688,6926000.0,-0.010341301001111303,-4.111164486139492,-0.609756324491296,55.39565910251048,53.44442586745117,0.02466278459473159,-0.022055081753627803,-1.8211768276057754,-2.6887475628177313,37.33483790399139,0.6899986267089844,0.11928549027317814,0.01349868774414631,-0.9183531110325873,0.9453504865208799,-0.4524272116442205,0.4794245871325131,-0.7847645145970503,31.999816894532383,-21.900894944110387,0.4659258993883679,2,-0.059997558593757105,-0.2199993133544993,-2.402498245239265,-2.809997558593757,-0.5,3,-0.038401187379370816,1.2448871554133845,38.68000030517578,1.037030757710593,38.849998474121094,1.0714305177111716,38.56999969482422,-0.038401187379370816
3467,2022-02-11,38.02999877929688,38.41999816894531,37.93999862670898,38.20000076293945,7005400.0,-0.006530825704602949,-1.7428365903368193,-0.6800079345702841,48.284318767028346,52.60967156839018,0.37526511806996865,0.20539689455400634,-1.4594676665098731,-2.398998975197024,36.05688269627622,0.47999954223633523,0.1545246649441694,-0.21550121307372194,-1.1488700093316027,0.7178675831841588,-0.6821856112026623,0.2511831850552184,-0.436678506392127,7.563022516285751,-45.38442890943958,0.4666843981289404,2,0.27500152587889914,0.13500022888182883,-1.964998245239265,-2.4899978637695384,-0.1999969482421946,4,-0.02603202460023435,-4.111164486139492,38.27999877929688,1.2448871554133845,38.68000030517578,1.037030757710593,38.849998474121094,-0.02603202460023435
3468,2022-02-14,38.099998474121094,38.22999954223633,37.61000061035156,38.11999893188477,6406200.0,0.0018406441512250904,4.166621632361122,0.11764837877262609,50.24626422525894,52.30520132904827,0.36741811734815144,0.04475654764357273,-1.4339843002271948,-2.433868335079886,33.848199717438575,0.6199989318847656,0.1963017269746672,-0.08650150299072124,-0.8837936487906219,0.7107906428091795,-0.4851475758906716,0.3121445699092291,1.0300025939941335,32.236691855372975,-19.850631461569023,0.39864607289995163,2,0.2700023651123047,0.07000160217285156,-1.8599987030029297,-2.384998321533203,-1.229999542236321,0,-0.01994746330631536,-1.7428365903368193,38.02999877929688,-4.111164486139492,38.27999877929688,1.2448871554133845,38.68000030517578,-0.01994746330631536
3469,2022-02-15,37.93000030517578,38.61999893188477,37.88999938964844,38.41999816894531,5583500.0,-0.004461894376735498,-1.561403273948975,24.499332443248974,57.30339005026625,52.36806495307745,0.5637830866251292,0.20809693450851796,-1.1785036096855563,-2.228892656273267,32.06220268972942,0.7299995422363352,0.22593098239938314,-0.2454996109008789,-1.0509409812703794,0.5599417594686216,-0.6482202960856327,0.15722107428387488,1.1696007537841737,21.05260516138433,-34.17932731132399,0.4027206851847512,2,0.4400005340576172,0.24499893188476562,-1.5275001525878906,-2.2150001525878906,-0.6700019836425781,1,-0.012391279117363707,4.166621632361122,38.099998474121094,-1.7428365903368193,38.02999877929688,-4.111164486139492,38.27999877929688,-0.012391279117363707
3470,2022-02-16,37.91999816894531,38.16999816894531,37.650001525878906,37.95000076293945,7719100.0,-0.0002636998721327055,1.2127638851688622,0.06123005060334761,54.73372714283459,52.574750020234376,0.4923035349277569,0.19169829057763366,-1.0920111631527263,-2.1767501947038994,30.08337361475992,0.5199966430664062,0.2168625366863992,-0.23250160217285298,-1.039624542456501,0.574621338110795,-0.636063072314677,0.171059867968971,1.1498108810424768,28.181635328307173,-29.244687447394533,0.4035614701418257,2,0.45000267028808594,0.2550010681152344,-1.4149980545043945,-2.204998016357422,-0.339996337890625,2,-0.003164528947236067,-1.561403273948975,37.93000030517578,4.166621632361122,38.099998474121094,-1.7428365903368193,38.02999877929688,-0.003164528947236067
3471,2022-02-17,37.91999816894531,38.38999938964844,37.65999984741211,38.38999938964844,5994200.0,0.0,2.106372962794624,15.665352828989192,54.19160308830921,54.219621118389554,0.404750086687379,0.18628485822389962,-1.0181347525272884,-2.1364174435347465,28.05502813312207,0.7299995422363281,0.2151180415020022,-0.22300148010253906,-1.0366768470818855,0.5906738868768073,-0.6298391635922158,0.1838362033871377,1.120614712249754,30.69287859044792,-27.77560548924474,0.40683768348967386,2,0.45000267028808594,0.2850017547607422,-1.3374977111816406,-2.1999969482421875,0.0800018310546875,3,-0.002900759519138929,1.2127638851688622,37.91999816894531,-1.561403273948975,37.93000030517578,4.166621632361122,38.099998474121094,-0.002900759519138929
3472,2022-02-18,38.47999954223633,38.61000061035156,37.77000045776367,37.77999877929688,6686300.0,0.014767969418037374,-1.3333421636828915,-1.4893594571780902,57.38160612732391,54.47069509622148,-0.13145090855712738,-0.33995308214086606,-1.4923607626594872,-2.652899274814601,26.69304062276887,0.8400001525878906,0.14966249815422827,0.3045000076293931,-0.5084604764431191,1.1174604917019053,-0.10198023440686654,0.7109802496656528,0.5320010935418651,86.13865125677427,26.829148855585373,0.4064802420362565,2,-0.10999870300292969,-0.27499961853027344,-1.8325004577636719,-2.6949996948242188,-0.18999862670898438,4,-0.018191288234583047,2.106372962794624,37.91999816894531,1.2127638851688622,37.91999816894531,-1.561403273948975,37.93000030517578,-0.018191288234583047
3473,2022-02-22,38.56999969482422,38.75,38.150001525878906,38.540000915527344,6932600.0,0.0023388813320828206,2.0769200672952777,0.042855352286908954,56.16046659569214,54.526009953212935,-0.24747578362268285,-0.41998232879063124,-1.4866788582817847,-2.7079949847782387,26.27201675442516,0.5999984741210938,0.11195457021353405,0.374500083923337,-0.457352332959843,1.206352500806517,-0.041426124518253005,0.790426292364927,0.41396094044544185,83.63631319401577,25.100048862844545,0.4159262084415887,2,-0.1999988555908203,-0.36499977111816406,-1.6825008392333984,-2.5450000762939453,-0.4199981689453125,1,-0.019185840539916676,-1.3333421636828915,38.47999954223633,2.106372962794624,37.91999816894531,1.2127638851688622,37.91999816894531,-0.019185840539916676
3474,2022-02-23,38.060001373291016,38.7400016784668,38.060001373291016,38.540000915527344,7046400.0,-0.01322266853949805,-1.833337306980108,-16.00063580874873,39.465873691455016,52.573656532297655,0.15497389272966444,0.09322023152586212,-0.9084856157408367,-2.158039255107724,25.621216982741412,0.6800003051757812,0.1826165505104882,-0.1344982147216811,-0.9669830988371757,0.6979866693938135,-0.550740656779432,0.28174422733606974,0.8964800614802826,37.27276510448817,-16.15209661446852,0.4162424420577483,2,0.11999893188476562,0.034999847412109375,-0.622502326965332,-1.6150016784667969,-0.15999984741210938,2,-0.03126648445791547,2.0769200672952777,38.56999969482422,-1.3333421636828915,38.47999954223633,2.106372962794624,37.91999816894531,-0.03126648445791547
3475,2022-02-24,36.650001525878906,37.61999893188477,35.91999816894531,37.22999954223633,7374500.0,-0.03704676291476938,1.5000070123276563,1.2083303530982523,27.941167042259778,49.52315741449202,1.3932513355415566,1.5213647252065385,0.5553756359835091,-0.7005469762309673,25.410076899036532,2.140003204345703,0.1011400566082088,-1.506498146057126,-2.535861995527135,-0.47713429658711703,-2.021180070792127,-0.9918162213221251,2.2795502924039965,25.79515493322262,-22.668437358176902,0.514681924735004,2,0.68499755859375,0.8749980926513672,0.8999977111816406,-0.2050018310546875,1.5900001525878906,3,0.016643840934728704,-1.833337306980108,38.060001373291016,2.0769200672952777,38.56999969482422,-1.3333421636828915,38.47999954223633,0.016643840934728704
3476,2022-02-25,38.29999923706055,38.40999984741211,36.849998474121094,36.900001525878906,8460500.0,0.04502039952212722,-1.0799965413499417,-2.4137974125740747,50.50845441238084,49.77028359730896,-0.2834150788358869,-0.07747393296531868,-1.0127400156483617,-2.285311223129284,24.38665530772997,1.7599983215332031,0.02710179275162261,0.10849952697753906,-0.8882795677962108,1.1052786217512889,-0.3898900204093394,0.6068890743644175,0.5091704352488549,84.09892325858509,34.767764735260116,0.49838954738687563,2,-0.9650001525878906,-0.7749996185302734,-0.6225004196166992,-1.8549995422363281,0.060001373291015625,4,-0.01879888825974607,1.5000070123276563,36.650001525878906,-1.833337306980108,38.060001373291016,2.0769200672952777,38.56999969482422,-0.01879888825974607
3477,2022-02-28,38.66999816894531,38.709999084472656,37.34000015258789,37.400001525878906,7980600.0,0.009660546716845353,1.0296303412886345,0.9071419423925275,50.841738732825824,49.836447431483066,-0.6180807532470354,-0.3861495410335678,-1.3138896157466746,-2.598599562953005,23.89304891724414,1.3699989318847656,-0.037785129814047025,0.4269985198974595,-0.5561450928246217,1.4101421326195407,-0.06457328646357752,0.9185703262584966,-2.75,97.17308200380661,48.30257752196303,0.4915718063610391,2,-1.3349990844726562,-1.144998550415039,-0.9899988174438477,-2.2249984741210938,-1.7199974060058594,0,-0.017326046047847155,-1.0799965413499417,38.29999923706055,1.5000070123276563,36.650001525878906,-1.833337306980108,38.060001373291016,-0.017326046047847155
3478,2022-03-01,38.15999984741211,38.790000915527344,37.97999954223633,38.38000106811523,6055500.0,-0.013188475450789272,-1.793099365973008,-0.17322976553065925,44.40843388913378,48.403674524690565,-0.11027250311939696,0.14797478931127728,-0.7411605348655286,-2.045138193591356,22.909971503952995,0.8100013732910156,-0.08170087984125018,-0.09349975585937642,-1.067914518344658,0.880915006625905,-0.5807071371020172,0.3937076253832643,-2.1842016601562477,78.04876427851782,32.10033813579825,0.48720738124264,3,-0.8050003051757812,-0.6350002288818359,-0.4725008010864258,-1.7150001525878906,-0.3299980163574219,1,0.003406736599451232,1.0296303412886345,38.66999816894531,-1.0799965413499417,38.29999923706055,1.5000070123276563,36.650001525878906,0.003406736599451232
3479,2022-03-02,38.61000061035156,38.77999877929688,38.04999923706055,38.38999938964844,3860000.0,0.01179247287051477,1.6071525885558176,-1.0000000000000322,49.45736645004696,47.81741222549194,-0.5069864114661158,-0.2793306972654932,-1.1212633447301812,-2.4629883280772162,21.750172389098875,0.7299995422363352,-0.059846534471041934,0.33300094604491903,-0.6524954799244611,1.3184973720142992,-0.15974726693976748,0.8257491590296056,-2.5216343139648387,93.7282183652908,47.99512856931795,0.4927482129846889,3,-1.2550010681152344,-1.085000991821289,-0.9200010299682617,-2.1650009155273438,-1.0,2,-0.011913988013492194,-1.793099365973008,38.15999984741211,1.0296303412886345,38.66999816894531,-1.0799965413499417,38.29999923706055,-0.011913988013492194
3480,2022-03-03,38.61000061035156,38.88000106811523,38.52999877929688,38.68000030517578,5555900.0,0.0,-2.0434537433244415,-0.3181786655569427,52.72728992351679,47.654710762737224,-0.4456850553098235,-0.3077084571040487,-1.0434766384654424,-2.430990355973975,19.858682235157616,0.35000228881834516,-0.05116429087016172,0.3410009384155259,-0.6301378479965791,1.312139724827631,-0.14456845479053015,0.826570331621582,-2.413568929199215,86.69950183499888,37.60872571795865,0.48556939320605425,3,-1.210000991821289,-1.085000991821289,-0.8275012969970703,-2.1650009155273438,-0.9599990844726562,3,-0.018388994386141055,1.6071525885558176,38.61000061035156,-1.793099365973008,38.15999984741211,1.0296303412886345,38.66999816894531,-0.018388994386141055
3481,2022-03-04,38.88000106811523,39.02999877929688,37.91999816894531,38.22000122070313,6418500.0,0.006993018738551182,1.312512666049405,-9.42861035422323,57.00167105220976,47.61249575439121,-0.6316087445083127,-0.5981369882572309,-1.225791105222548,-2.6685349982330493,17.842528062621703,1.1100006103515696,-0.05182352825116254,0.6045013427734318,-0.38181465798272285,1.5908173435295865,0.11134334239535804,1.0976593431515056,-2.5225552237451083,91.12438857576163,35.261260995726815,0.49315800037807683,3,-1.4050025939941335,-1.3550014495849538,-1.1475019454955984,-2.4350013732910085,-1.2900009155273366,4,-0.01646088919923616,-2.0434537433244415,38.61000061035156,1.6071525885558176,38.61000061035156,-1.793099365973008,38.15999984741211,-0.01646088919923616
3482,2022-03-07,38.13999938964844,39.25,38.060001373291016,38.77999877929688,6681800.0,-0.01903296445826619,-1.9750135899367711,-0.9696962691096465,50.29674279084246,46.96097088718569,0.061566347085012296,0.14122954776009067,-0.422625256732168,-1.9005300750428944,16.676415810505212,1.1899986267089844,-0.05478581158605067,-0.13050022125243999,-1.1185862669572586,0.8575858244523786,-0.6245432441048493,0.3635428015999693,-1.5687493104841792,16.54142239252894,-40.562495956600756,0.4940430228524092,3,-0.5550003051757812,-0.5550003051757812,-0.38500022888183594,-1.6949996948242188,-0.5099983215332102,0,0.005768254436911091,1.312512666049405,38.88000106811523,-2.0434537433244415,38.61000061035156,1.6071525885558176,38.61000061035156,0.005768254436911091
3483,2022-03-08,37.209999084472656,38.36000061035156,37.13999938964844,38.11000061035156,6479500.0,-0.02438385736912707,-1.3461541283057623,1.4062537252938356,45.19999186197916,47.59809512835504,0.8698353477081113,1.0162200411049298,0.5587781973842567,-0.9596254986196229,15.713732493612309,1.220001220703125,-0.07748782544622657,-0.9925004959106474,-2.0763506160044756,0.09134962418318082,-1.5344255559575615,-0.4505754358637333,-0.37087401322482094,3.317520122070277,-55.93640708876977,0.5419250600469157,3,0.375,0.375,0.46250057220458984,-0.7649993896484375,0.4500007629394531,1,-0.006987324050800603,-1.9750135899367711,38.13999938964844,1.312512666049405,38.88000106811523,-2.0434537433244415,38.61000061035156,-0.006987324050800603
3484,2022-03-09,37.63000106811523,37.93000030517578,36.97999954223633,37.709999084472656,9897100.0,0.011287341950455332,2.6538458716942377,0.08888653414149054,48.166895661034914,49.84539830821895,0.4273653597433906,0.5271603791818578,0.19063913347017802,-1.3610607349355135,14.438876064618539,0.9500007629394531,-0.15133193657744215,-0.5114986419677834,-1.5791130696132356,0.5561157856776688,-1.0453058557905095,0.022308571854942727,1.6199989318847727,28.63442267845438,-33.122718079628285,0.5338072138227272,3,0.4199981689453196,-0.04500198364257102,0.05999851226807351,-1.1850013732910085,-0.3899993896484304,2,0.005314928441735534,-1.3461541283057623,37.209999084472656,-1.9750135899367711,38.13999938964844,1.312512666049405,38.88000106811523,0.005314928441735534
3485,2022-03-10,37.20000076293945,38.25,36.5099983215332,37.15999984741211,8174500.0,-0.011427060668890654,-1.5970097416831306,-0.500023842449052,45.683468867908545,49.309288803277575,1.0544771641224244,0.8860247256863261,0.660193212939788,-0.9103348377934211,13.147905001734001,1.7400016784667969,-0.24387848621238817,-0.8674989700317397,-1.9820883570977088,0.2470904170342294,-1.4247936635647207,-0.3102042764987587,2.004599227905274,25.182555427934982,-38.830826885219594,0.5572946935329843,3,0.6799983978271484,0.3849983215332031,0.48999881744384766,-0.7550010681152344,-0.420001983642571,3,0.011021501048477766,2.6538458716942377,37.63000106811523,-1.3461541283057623,37.209999084472656,-1.9750135899367711,38.13999938964844,0.011021501048477766
3486,2022-03-11,36.810001373291016,37.75,36.75,37.34000015258789,6844900.0,-0.010483854345427202,-2.076915853844619,-13.24966622162884,39.77969067794233,48.08017235273496,1.3531965049964256,1.222950259687849,1.0792600061481892,-0.49288529277541215,12.8515675361231,1.0,-0.24327565216500346,-1.1839984893798814,-2.4261588989368548,0.058161920177091986,-1.805078694158368,-0.5629182846013947,2.2868145507812514,10.949009780376597,-48.18925163630238,0.6210802047784867,3,1.069997787475586,0.7749977111816406,1.024998664855957,-0.3650016784667969,0.75,4,0.022819889194499954,-1.5970097416831306,37.20000076293945,2.6538458716942377,37.63000106811523,-1.3461541283057623,37.209999084472656,0.022819889194499954
3487,2022-03-14,37.040000915527344,37.18999862670898,36.84000015258789,36.849998474121094,7036600.0,0.006248289422863484,-2.3333333333332655,-0.358495998157425,40.794228466922725,47.678593972489296,0.9696338615374742,0.9644263692312123,0.8783760462223,-0.6936589194386045,12.68176155633068,0.37999725341796164,-0.0393644620661604,-0.9044990539550781,-2.2175016454645444,0.4085035375543882,-1.5610003497098148,-0.24799775820034142,1.9533423044433604,28.648753420335815,-26.259188914882436,0.6565012957547348,3,0.8399982452392578,0.5449981689453125,0.8874988555908203,-0.595001220703125,0.9699974060058594,0,0.01484879113029347,-2.076915853844619,36.810001373291016,-1.5970097416831306,37.20000076293945,2.6538458716942377,37.63000106811523,0.01484879113029347
3488,2022-03-15,37.34000015258789,37.5099983215332,37.099998474121094,37.36999893188477,6329300.0,0.008099331253925257,1.645181138019295,-0.15788628332801682,45.555547183104544,47.24505849838458,0.604673240775,0.6372423653186843,0.6057758734164764,-0.9647861494027978,12.902959307711823,0.4699974060058594,-0.08023535058797648,-0.5664999008178739,-1.9043100082199658,0.7713102065842179,-1.2354049545189199,0.10240515288317198,1.5540092714453166,47.70120864400797,-9.047613062772875,0.668905053701045,3,0.5399990081787109,0.24499893188476562,0.5874996185302734,-0.8950004577636719,0.1699981689453125,1,0.007766494760103493,-2.3333333333332655,37.040000915527344,-2.076915853844619,36.810001373291016,-1.5970097416831306,37.20000076293945,0.007766494760103493
3489,2022-03-16,37.459999084472656,37.650001525878906,36.7599983215332,37.209999084472656,9275300.0,0.0032136832189180176,1.825385099786863,-8.333672431330681,55.94712077078201,47.60281748141405,0.34016334935250825,0.5061787760265872,0.519971050566312,-1.0466192472930729,12.762824955259388,0.8900032043457031,-0.1553975456580119,-0.42300090789795064,-1.775504336633439,0.9295025208375378,-1.0992526222656949,0.2532508064697936,1.3386498954605486,54.59769232961583,-5.8159567104229595,0.6762517143677431,3,0.4200000762939453,0.125,0.4675006866455078,-1.0149993896484375,-0.45999908447265625,2,0.005339048794113621,1.645181138019295,37.34000015258789,-2.3333333333332655,37.040000915527344,-2.076915853844619,36.810001373291016,0.005339048794113621
3490,2022-03-17,37.79999923706055,38.11000061035156,37.43000030517578,37.43000030517578,5815000.0,0.009076352399827625,-2.675687936242822,1.4799957275390625,45.45454545454543,46.31980352611801,-0.14172223393471484,0.1651974155125373,0.2010900149373498,-1.3505597966521918,12.783682126252474,0.6800003051757812,-0.14051751212786456,-0.07700080871582315,-1.4298777833731577,1.2758761659415114,-0.7534392960444904,0.5994376786128441,0.9071037165366604,77.20579160542584,18.970741551263302,0.6764384873286674,3,0.07999992370605469,-0.21500015258789062,0.1275005340576172,-1.3549995422363281,-0.5,3,-0.014814750526362608,1.825385099786863,37.459999084472656,1.645181138019295,37.34000015258789,-2.3333333333332655,37.040000915527344,-0.014814750526362608
3491,2022-03-18,37.810001373291016,37.91999816894531,37.43999862670898,37.790000915527344,8574100.0,0.00026460678392448145,3.0000953697964445,0.05405544730032064,41.634277631118955,45.357307397259845,-0.35700874272499306,0.15445084478718485,0.22017335890008383,-1.320565291295594,12.52207614033988,0.47999954223633523,-0.20217362740443434,-0.06149883270263956,-1.4145341365884434,1.2915364711831643,-0.7380164846455415,0.6150188192402624,0.8092173950236301,77.77787196767403,23.45746410792583,0.6765176519429031,3,-0.3750019073486328,-0.22500228881835938,0.2674989700317383,-1.3650016784667969,-0.7600021362304688,4,-0.027241538127045106,-2.675687936242822,37.79999923706055,1.825385099786863,37.459999084472656,1.645181138019295,37.34000015258789,-0.027241538127045106
3492,2022-03-21,37.77999877929688,38.13999938964844,37.47000122070313,37.79999923706055,4065700.0,-0.0007935094658665376,-1.0937587544927554,-0.9999999999996447,45.92274186246979,45.43761295286991,-0.4285043221053044,0.1363109924032102,0.266617262287717,-1.252569917515224,11.8557898116704,0.6699981689453054,-0.29823898199183674,-0.05650138854979758,-1.3791341338439267,1.2661313567443315,-0.7178177611968621,0.604814984097267,0.7548511711465054,73.91301944112016,21.66075057181567,0.6613163726470636,3,-0.39999961853028054,-0.19499969482422586,0.3600015640258718,-1.3349990844726634,0.0800018310546804,0,-0.005823118398998517,3.0000953697964445,37.810001373291016,-2.675687936242822,37.79999923706055,1.825385099786863,37.459999084472656,-0.005823118398998517
3493,2022-03-22,37.83000183105469,37.9900016784668,37.33000183105469,37.33000183105469,4241800.0,0.001323532381509951,-1.6399993896484375,-24.999427808515463,40.845105736718345,44.62408073905696,-0.426122474782467,0.02954123163490152,0.23816650811362194,-1.2578361804067058,11.0418182205737,0.6599998474121094,-0.4579135434157706,0.030501556396487217,-1.2463439298889725,1.307347042681947,-0.6079211867462391,0.6689242995392135,0.6238540542322895,77.5364261842829,29.26939896982846,0.6384227431427286,3,-0.45000267028808594,-0.24500274658203125,0.4049978256225586,-1.3850021362304688,0.15999984741210938,1,0.004758035468313215,-1.0937587544927554,37.77999877929688,3.0000953697964445,37.810001373291016,-2.675687936242822,37.79999923706055,0.004758035468313215
3494,2022-03-23,36.86999893188477,37.9900016784668,36.81999969482422,37.77999877929688,5153300.0,-0.025376760579002844,-1.3168394614091417,-1.8199996948242188,33.33335769277137,43.251846164041716,0.4634763405309812,0.944232313232547,1.2086883009137281,-0.2788223221500985,10.566396477143739,1.1700019836425781,-0.5475312496702998,-0.8700012207031165,-2.2053028829405505,0.4653004415343176,-1.53765205182183,-0.202350389584403,1.5061026508520499,3.787821865156739,-37.98118715870948,0.6676508311187163,3,0.575000762939446,0.7150001525878835,1.4000015258788991,-0.424999237060554,0.5300025939941335,2,0.017358269817983718,-1.6399993896484375,37.83000183105469,-1.0937587544927554,37.77999877929688,3.0000953697964445,37.810001373291016,0.017358269817983718
3495,2022-03-24,37.2599983215332,37.27999877929688,36.810001373291016,37.040000915527344,3461400.0,0.010577689203868257,2.6153880012323056,-0.2417554317525393,34.83146789803486,42.70204363294089,0.09262290074203605,0.6348232226021224,0.8171927749481469,-0.65693018714488,10.287724131030467,0.4699974060058665,-0.5148986923480621,-0.5105016708373995,-1.7664848219672464,0.7454814802924474,-1.1384932464023194,0.11748990472752041,1.0414591307554772,33.834407473375954,-1.6216047616254272,0.6279915755649235,3,0.1900005340576172,0.3250007629394531,1.0125017166137695,-0.6899986267089844,-0.729999542236321,3,-0.006977947752159319,-1.3168394614091417,36.86999893188477,-1.6399993896484375,37.83000183105469,-1.0937587544927554,37.77999877929688,-0.006977947752159319
3496,2022-03-25,37.58000183105469,37.63000106811523,37.150001525878906,37.18999862670898,2957900.0,0.008588393020311669,-1.04256251674009,1.772762740372143,44.30898343247379,43.092571962446556,-0.11920534028655538,0.272062401517033,0.4935780381006083,-0.9680104801405065,10.805535766004912,0.479999542236321,-0.5325753973233631,-0.15449829101562784,-1.387645334515092,1.0786487524838364,-0.7710718127653564,0.46207523073410073,0.6497972560037724,57.894857608324656,19.218185943114328,0.6165735217497307,3,-0.1300029754638672,0.00499725341796875,0.6924982070922852,-0.9100017547607422,-0.39000320434571023,4,-0.007450840349953247,2.6153880012323056,37.2599983215332,-1.3168394614091417,36.86999893188477,-1.6399993896484375,37.83000183105469,-0.007450840349953247
3497,2022-03-28,38.0,38.02000045776367,37.36000061035156,37.68000030517578,3424200.0,0.011176108261874651,2.6666596024244478,0.8205052965169016,58.95690354636195,44.581611558364045,-0.4343874082245378,-0.2115502752190821,0.06058983757326075,-1.3696866946167887,11.492867071011714,0.6599998474121094,-0.4799355261684468,0.2989997863769531,-0.8613979638420801,1.4593975365959864,-0.2811990887325635,0.8791986614864697,0.16100705643744817,98.34706835564356,52.91754169989976,0.580198875109515,3,-0.5500011444091797,-0.41500091552734375,0.28750038146972656,-1.1850013732910156,-0.7799987792968679,0,-0.025000020077354024,-1.04256251674009,37.58000183105469,2.6153880012323056,37.2599983215332,-1.3168394614091417,36.86999893188477,-0.025000020077354024
3498,2022-03-29,38.290000915527344,38.459999084472656,37.849998474121094,38.02000045776367,4116300.0,0.00763160304019328,1.0000125072698507,0.8437522351763107,57.710260174210184,44.77751593652273,-0.6430865814287117,-0.5178636060914599,-0.2660565104355683,-1.6414093471902191,12.130630179372098,0.6100006103515625,-0.3235390349761076,0.582500648498538,-0.5901149710306655,1.7551162680277415,-0.0038071612660601772,1.1688084582631362,-1.7800025939941406,89.69706637813644,40.4021851892673,0.5863078097646012,3,-0.6550006866455078,-0.7050018310546875,-0.0025005340576171875,-1.4750022888183594,-1.2299995422363281,1,-0.011230093885983838,2.6666596024244478,38.0,-1.04256251674009,37.58000183105469,2.6153880012323056,37.2599983215332,-0.011230093885983838
3499,2022-03-30,38.150001525878906,38.310001373291016,37.86000061035156,38.06999969482422,3625700.0,-0.0036562911021416067,1.2499952316466079,0.29630257562271295,61.90474369405251,46.60531574091242,-0.4413276029576707,-0.4364712765058272,-0.1286561455439923,-1.4847182705242261,12.80285879858749,0.4500007629394531,-0.18470470113933146,0.46550121307372905,-0.6491949357091116,1.5801973618565697,-0.09184686131769126,1.0228492874651494,-1.6010031890869172,81.21224311446188,27.67483588135454,0.5573480743914215,3,-0.5150012969970703,-0.56500244140625,0.1374988555908203,-1.3350028991699219,-1.19000244140625,2,-0.004193966999020304,1.0000125072698507,38.290000915527344,2.6666596024244478,38.0,-1.04256251674009,37.58000183105469,-0.004193966999020304
3500,2022-03-31,37.900001525878906,38.31999969482422,37.88999938964844,38.150001525878906,4288500.0,-0.006553079685473029,-2.1851370443628144,-3.1249284760633227,64.15580966988597,49.1077081896643,-0.1962927858205461,-0.2554889657263999,0.1083715145011368,-1.2229833009042963,13.391579815361357,0.43000030517578125,-0.11639111640382538,0.25100116729736044,-0.781806521696069,1.28380885629079,-0.2654026771993543,0.7674050117940752,-1.3127831741333011,57.25201509574617,-1.6034471719675807,0.5164038444967152,3,-0.2650012969970703,-0.31500244140625,0.23749923706054688,-1.0850028991699219,-0.7600021362304688,3,-0.01319261160606,1.2499952316466079,38.150001525878906,1.0000125072698507,38.290000915527344,2.6666596024244478,38.0,-0.01319261160606
3501,2022-04-01,38.2400016784668,38.2400016784668,37.7599983215332,37.959999084472656,2568200.0,0.008970979918186295,2.4285636435470908,-1.1200103759765625,65.15148450090706,51.24423514949067,-0.5239855827468887,-0.6807996176750919,-0.23221335465721893,-1.5392525877792878,13.586171790746048,0.48000335693359375,-0.13972340749634782,0.6230012893676786,-0.2808181539312713,1.5268207326666285,0.1710915677182001,1.0749110110171571,-1.6153277120666516,80.00020807468495,16.608171969870575,0.4519097216494752,4,-0.6050014495849609,-0.3600025177001953,-0.810002326965332,-1.200002670288086,-1.2400016784667969,4,-0.04471764707408021,-2.1851370443628144,37.900001525878906,1.2499952316466079,38.150001525878906,1.0000125072698507,38.290000915527344,-0.04471764707408021
3502,2022-04-04,38.36000061035156,38.36999893188477,37.599998474121094,38.040000915527344,4516200.0,0.003138047244185538,3.5294632438738316,1.142845465320636,63.492033056583615,53.76056040725348,-0.6180541185767154,-0.8258113044265087,-0.342388082073974,-1.6349012958641822,14.11540266513902,0.770000457763679,-0.10226223436775683,0.7320001602172823,-0.20342283796447447,1.667423158399039,0.26428866112640037,1.1997116593081643,-1.69862014158997,88.3722787033587,22.0455397835061,0.46771149909087856,4,-0.7250003814697266,-0.48000144958496094,-0.9300012588500977,-1.1700019836425781,-0.94000244140625,0,-0.03050057260235961,2.4285636435470908,38.2400016784668,-2.1851370443628144,37.900001525878906,1.2499952316466079,38.150001525878906,-0.03050057260235961
3503,2022-04-05,36.95000076293945,38.22000122070313,36.88999938964844,38.04999923706055,10494800.0,-0.036757034019223034,-1.1803286889961844,-3.4374985098824595,44.97044180417476,55.05356975296497,0.730846556897653,0.5941750659808065,1.050293427088107,-0.20994014251935766,14.01075130244846,1.470001220703125,-0.07657562507106519,-0.6649997711181612,-1.6315895833240646,0.3015900410877421,-1.1482946772211093,-0.1817048650152131,-0.25264792186364105,4.054148097934631,-61.12253197605766,0.48329490610295156,4,0.6849994659423828,0.9299983978271484,0.4799985885620117,0.23999786376953125,-0.09000015258789062,1,0.007307184091711605,3.5294632438738316,38.36000061035156,2.4285636435470908,38.2400016784668,-2.1851370443628144,37.900001525878906,0.007307184091711605
3504,2022-04-06,37.83000183105469,38.040000915527344,36.81999969482422,37.0,7593100.0,0.023815995938973433,-1.0504180130276453,-0.7545481658216523,50.26740222394332,56.76867356695479,0.0015004530990978537,-0.2846693379552079,0.16574393824088673,-1.0657190641074834,13.773762030898112,1.220001220703125,-0.057464831236195835,0.20500125885009624,-0.7663684615871134,1.1763709792873058,-0.28068360136850856,0.690686119068701,-1.0973960651109351,65.16146021760983,1.4441547713258842,0.4856848602186064,4,-0.19000244140625,0.04999732971191406,-0.3900022506713867,-0.6300029754638672,-0.6200027465820312,2,-0.02035422734586223,-1.1803286889961844,36.95000076293945,3.5294632438738316,38.36000061035156,2.4285636435470908,38.2400016784668,-0.02035422734586223
3505,2022-04-07,37.61000061035156,37.849998474121094,37.290000915527344,37.810001373291016,4763400.0,-0.0058155223382126975,3.0000544966552676,-0.24096424303704383,48.28178367561763,57.210095816193,0.30884944779834456,-0.034126739344870316,0.400145997308627,-0.8233274304816547,13.077938709106546,0.55999755859375,-0.022176226118133968,-0.03549995422363139,-0.9861895712581799,0.9151896628109171,-0.5108447627409021,0.4398448542936393,-0.8428469780372296,50.96782608909637,-10.517715186636309,0.4753448085172733,4,0.029998779296875,0.26999855041503906,-0.17000102996826172,-0.4050006866455078,-0.6300010681152344,3,-0.017282677887008657,-1.0504180130276453,37.83000183105469,-1.1803286889961844,36.95000076293945,3.5294632438738316,38.36000061035156,-0.017282677887008657
3506,2022-04-08,37.650001525878906,37.88000106811523,37.40999984741211,37.68999862670898,5913600.0,0.001063571254405593,1.2380904805588016,0.19998474126910942,48.88510255172073,56.091006816788415,0.312706648469522,-0.008401021495110683,0.3691824876333669,-0.8411167183869281,12.324830674817262,0.4700012207031179,0.15202308299621592,-0.037499046325685015,-0.9031940697972161,0.828195977145846,-0.47034655806145054,0.3953484654100805,-0.8489909845214072,53.548531586939205,-6.102084982422674,0.4328475117357661,4,-0.01000213623046875,0.2299976348876953,-0.1875019073486328,-0.44500160217285156,-1.6800003051757812,4,-0.013545872923269808,3.0000544966552676,37.61000061035156,-1.0504180130276453,37.83000183105469,-1.1803286889961844,36.95000076293945,-0.013545872923269808
3507,2022-04-11,37.59000015258789,38.040000915527344,37.58000183105469,37.77999877929688,4409100.0,-0.0015936619086129866,-3.381042344093444,4.750309966620001,47.94519384711053,55.005999447110675,0.3446802108065725,0.10004706679134756,0.43642083094911754,-0.7569514402230197,11.424713680799675,0.45999908447265625,0.2992703081552648,-0.12500038146972514,-0.9373922972981532,0.6873915343587029,-0.5311963393839392,0.2811955764444889,-0.7558098403680873,54.99997275219181,-2.2895547319527054,0.4061959579142128,4,0.0049991607666015625,0.28999900817871094,-0.09000110626220703,-0.38500022888183594,-3.0699996948242188,0,-0.01569566773591169,1.2380904805588016,37.650001525878906,3.0000544966552676,37.61000061035156,-1.0504180130276453,37.83000183105469,-0.01569566773591169
3508,2022-04-12,37.63000106811523,37.900001525878906,37.349998474121094,37.72000122070313,6237100.0,0.0010641371472455141,1.4444538634340693,0.47368843736829847,57.7235898429927,54.54142679699292,0.22485916703671904,0.08736553598177466,0.3942771104117071,-0.7739072212785842,11.094731311726559,0.5500030517578125,0.3647346054918401,-0.09949951171875426,-0.8938615615952372,0.6948625381577287,-0.49668053665699574,0.2976815132194872,-0.7632945804503635,66.39348875603413,2.239842902718223,0.39718102493823976,4,-0.03500175476073508,-0.14500236511229758,-0.04500198364257102,-0.38000106811522727,-3.2999992370605327,1,-0.005580730619427321,-3.381042344093444,37.59000015258789,1.2380904805588016,37.650001525878906,3.0000544966552676,37.61000061035156,-0.005580730619427321
3509,2022-04-13,37.65999984741211,37.86000061035156,37.459999084472656,37.77999877929688,6241700.0,0.000797203785420475,1.8571272870941813,1.3333192048487643,54.38597665341005,53.45588979516227,0.1319165213687512,0.07706998399922327,0.3563147738069574,-0.778696069803793,10.387025314727616,0.40000152587890625,0.3164651053906624,-0.07950077056884908,-0.8645588435659661,0.705557302428268,-0.4720298070674076,0.31302826592970945,-0.7614275078110921,49.33319091796875,-17.884989656400847,0.392529036498557,4,-0.06500053405761719,-0.1750011444091797,-0.07500076293945312,-0.40000152587890625,-3.0799980163574148,2,-0.02124267765007759,1.4444538634340693,37.63000106811523,-3.381042344093444,37.59000015258789,1.2380904805588016,37.650001525878906,-0.02124267765007759
3510,2022-04-14,37.2400016784668,37.79999923706055,37.18999862670898,37.7400016784668,5109900.0,-0.01115236778138684,-1.0333146838919445,4.1667037543310625,46.3519295738099,51.36705035881813,0.5011494354560639,0.47744215539589874,0.7429948539997042,-0.32912777421385897,10.473205622803025,0.6100006103515696,0.23901075361580126,-0.4714990615844741,-1.2868338123113787,0.34383568914243057,-0.8791664369479264,-0.06383168622102176,-0.3102008039683497,5.882696131010602,-59.93239928010061,0.4076673753634534,4,0.3549976348876953,0.2449970245361328,0.5774974822998047,0.25499725341796875,-2.2800025939941406,3,-0.0008056550118655803,1.8571272870941813,37.65999984741211,1.4444538634340693,37.63000106811523,-3.381042344093444,37.59000015258789,-0.0008056550118655803
3511,2022-04-18,36.77999877929688,37.47000122070313,36.58000183105469,37.20000076293945,8055300.0,-0.012352386639012947,-1.1707411249691972,0.840003967285142,37.021276250367315,48.42585515812743,0.8183273089271097,0.902600120040006,1.1642922169038599,0.14689354266118215,10.840658837382927,0.8899993896484446,0.13463294373445223,-0.8800018310546776,-1.7933656947605314,0.03336203265117632,-1.3366837629076045,-0.4233198992017506,1.6800003051757741,13.698429702401658,-46.018693756758424,0.4566819318529285,4,0.6200027465820241,0.7400016784667898,0.9525003433227468,0.7150001525878835,-1.4899978637695384,0,0.005437758824832439,-1.0333146838919445,37.2400016784668,1.8571272870941813,37.65999984741211,1.4444538634340693,37.63000106811523,0.005437758824832439
3512,2022-04-19,37.560001373291016,37.68999862670898,36.75,36.91999816894531,8806500.0,0.021207249045184673,1.0888911494559976,-1.5238099563128658,42.967257588776114,48.20327913419425,-0.09732372965380165,0.11095977155176229,0.37029104627343656,-0.613190679709362,11.395617661235686,0.9399986267089773,0.05197890265074534,-0.08899936676025533,-1.0015769417950082,0.8235782082744976,-0.5452881542776353,0.3672894207571247,0.8623977661132827,74.24240672774037,17.560865555641172,0.45628878751737756,4,-0.25,-0.04000091552734375,0.17249774932861328,0.0749969482421875,-2.220001220703125,1,-0.04233227088533986,-1.1707411249691972,36.77999877929688,-1.0333146838919445,37.2400016784668,1.8571272870941813,37.65999984741211,-0.04233227088533986
3513,2022-04-20,38.0099983215332,38.04999923706055,37.52999877929688,37.70000076293945,6061600.0,0.011980748982671319,1.666673187526862,0.4843687601699916,48.7272444796167,48.03215049593574,-0.4259397084285865,-0.34241676449859426,-0.09940254509034929,-1.035819843036066,11.557408272618176,0.5200004577636648,-0.05852775192165183,0.3519977569580064,-0.5715796830721018,1.2755751969881146,-0.10979096305704417,0.813786476973057,0.3755528717041017,97.27884448204365,41.895058963075506,0.46178872001505267,4,-0.6949977874755859,-0.48999786376953125,-0.2774991989135742,-0.375,-2.479999542236328,2,-0.09181789049941624,1.0888911494559976,37.560001373291016,-1.1707411249691972,36.77999877929688,-1.0333146838919445,37.2400016784668,-0.09181789049941624
3514,2022-04-21,37.5099983215332,38.27999877929688,37.47999954223633,38.08000183105469,6735300.0,-0.013154433624816608,-1.5396758118328302,-1.8387354794250836,46.60867003819339,47.846248980666374,0.026702188010418126,0.21922875681673304,0.36565808743576156,-0.5008627251339703,10.977444132823662,0.799999237060554,-0.18826549289208572,-0.18000221252441406,-1.0300431708707194,0.6700387458218913,-0.6050226916975703,0.24501826664874216,0.8394418844604488,54.7057741156616,-0.4234470472600549,0.42502047917315305,4,-0.07999801635742188,0.01000213623046875,0.22250080108642578,0.125,-2.329998016357422,3,-0.08477730292653685,1.666673187526862,38.0099983215332,1.0888911494559976,37.560001373291016,-1.1707411249691972,36.77999877929688,-0.08477730292653685
3515,2022-04-22,37.0,37.65999984741211,36.97999954223633,37.59000015258789,5430500.0,-0.013596330161402048,-1.158727467590266,1.0350816139416288,39.52701636001965,46.80646162603293,0.49290669361094785,0.747051664019935,0.8395508299289816,0.03844825417692732,10.595770763200479,0.6800003051757812,-0.132958491886626,-0.6770006179809585,-1.5619656335819414,0.2079643976200245,-1.11948312578145,-0.23451811018046698,1.3140514384948716,24.70581899453365,-26.150588764577577,0.4424825078004904,4,0.43000030517578125,0.5200004577636719,0.7324991226196289,0.6349983215332031,-2.259998321533196,4,-0.06540535591744068,-1.5396758118328302,37.5099983215332,1.666673187526862,38.0099983215332,1.0888911494559976,37.560001373291016,-0.06540535591744068
3516,2022-04-25,37.29999923706055,37.43999862670898,36.63999938964844,37.31999969482422,6044500.0,0.008108087488122973,5.153880012324768,0.03389907218827789,41.31146741342984,46.06938091117951,0.15426065763146113,0.44796728984569967,0.5190828299791761,-0.21135507683104038,10.910140547441483,0.7999992370605398,-0.1693570581200845,-0.3630012512207017,-1.2631563055129362,0.5371538030715328,-0.8130787783668154,0.087076275925412,0.9799995422363352,40.24390811228222,-5.624634799777809,0.45007752714611726,4,0.13000106811523438,0.220001220703125,0.43249988555908203,0.33499908447265625,-2.6599998474121023,0,-0.06273458982441249,-1.158727467590266,37.0,-1.5396758118328302,37.5099983215332,1.666673187526862,38.0099983215332,-0.06273458982441249
3517,2022-04-26,37.04999923706055,37.650001525878906,37.02000045776367,37.290000915527344,7729200.0,-0.006702413005724828,-3.2000178019658456,11.999809269502194,51.01212980466289,45.323663129142865,0.35716592069119457,0.6568220286119413,0.7533465039724945,0.09476256899326074,11.692193211759632,0.6300010681152344,-0.18439032044278036,-0.5655012130737305,-1.4906928141707638,0.3596903880233029,-1.0280970136222436,-0.10290541252521734,1.1959996032714884,24.999999999999893,-25.07723161907218,0.4625958005485166,4,0.3800010681152344,0.470001220703125,0.46000003814697266,0.5849990844726562,-1.7299995422363281,1,-0.04750332949461178,5.153880012324768,37.29999923706055,-1.158727467590266,37.0,-1.5396758118328302,37.5099983215332,-0.04750332949461178
3518,2022-04-27,37.86000061035156,38.18999862670898,37.18000030517578,37.25,6655300.0,0.021862385694215725,-1.6933288574218561,-2.5416514344750856,50.307995506962804,44.870554112870956,-0.4657585003501339,-0.19715380744216304,-0.06556000219026004,-0.6634215874484823,12.274183875064134,1.1399993896484304,-0.1888056590173619,0.2660001754760728,-0.6119744143043562,1.1439747652565018,-0.17298711941413814,0.7049874703662837,0.3526782897949232,74.39034602108286,25.137998475147825,0.438987294890213,4,-0.43000030517578125,-0.3400001525878906,-0.3775014877319336,-0.22500228881835938,-2.9300003051757812,2,-0.06656102528098373,-3.2000178019658456,37.04999923706055,5.153880012324768,37.29999923706055,-1.158727467590266,37.0,-0.06656102528098373
3519,2022-04-28,37.9900016784668,38.27999877929688,36.68000030517578,37.36999893188477,7437900.0,0.003433731273625229,1.6666709052299435,1.0163969282337229,53.97490441315544,45.71755131724268,-0.6079594663516374,-0.35811711341678887,-0.19765879639910366,-0.7452732682571366,13.115154291579229,1.5999984741211009,-0.17874017504300355,0.40400123596191406,-0.4553604403139957,1.2633629122378238,-0.025679602176040817,0.8336820740998689,-1.4099998474121094,82.31724336847162,31.907051680172735,0.429680838137954,4,-0.5600013732910156,-0.470001220703125,-0.507502555847168,-0.35500335693359375,-1.2900009155273438,3,-0.06475395605376566,-1.6933288574218561,37.86000061035156,-3.2000178019658456,37.04999923706055,5.153880012324768,37.29999923706055,-0.06475395605376566
3520,2022-04-29,37.400001525878906,38.54999923706055,37.31999969482422,38.0,7760800.0,-0.015530406067928881,-2.236831802439392,-0.9677351873500388,47.65478504581928,46.89905229451512,0.007960590286593572,0.20290680383331505,0.38366697428512,-0.11533485578284086,13.833953935291845,1.2299995422363281,-0.24951872271043385,-0.16099891662597798,-1.0109383258870608,0.6889404926351048,-0.5859686212565194,0.2639707880045634,-0.7859997558593719,39.790690939593965,-9.800240024909584,0.42496970463054273,4,0.19499778747558594,0.16499900817871094,0.11499786376953125,0.23499679565429688,-0.9900016784667969,4,-0.05935831898742028,1.6666709052299435,37.9900016784668,-1.6933288574218561,37.86000061035156,-3.2000178019658456,37.04999923706055,-0.05935831898742028
3521,2022-05-02,36.52999877929688,37.86000061035156,36.02999877929688,37.52000045776367,9331600.0,-0.023262104574515274,1.1916163561232587,1.6500069936294275,41.36807149757856,46.72136495104873,0.9373431259021388,0.9889350834797952,1.2347069840729787,0.7878768418703217,15.284641022211648,1.8300018310546804,-0.3268510405167646,-0.9455015182495075,-1.8501214736437106,-0.04088156285530431,-1.3978114959466126,-0.49319154055240233,2.0200004577636648,19.841266237059227,-27.864793259054256,0.4523099776971032,5,0.7600002288818288,0.7600002288818288,0.9875001907348562,1.104999542236321,-0.5,0,-0.049000743516163126,-2.236831802439392,37.400001525878906,1.6666709052299435,37.9900016784668,-1.6933288574218561,37.86000061035156,-0.049000743516163126
3522,2022-05-03,37.18999862670898,37.4900016784668,36.72000122070313,36.849998474121094,8822000.0,0.018067338337447447,-1.5666910385606119,-0.3434339152984467,46.74554510088063,46.50117613118916,0.24511540696163792,0.24958363027429442,0.5449694051154879,0.16717699706673272,16.712267302522456,0.9600028991699148,-0.31407142427528356,-0.22700157165527912,-1.0371772733494922,0.5831741300389339,-0.6320894225023821,0.17808627919182385,1.3600006103515696,46.031731614902924,0.6610234482092068,0.40508785084710647,5,0.10000038146973367,0.10000038146973367,0.327500343322761,0.44499969482422586,-1.479999542236321,1,-0.06856680105465729,1.1916163561232587,36.52999877929688,-2.236831802439392,37.400001525878906,1.6666709052299435,37.9900016784668,-0.06856680105465729
3523,2022-05-04,37.22000122070313,37.310001373291016,36.56999969482422,37.09000015258789,9463700.0,0.0008067382388288191,3.774183227711807,0.3823559110951831,46.745575152573686,46.51638781056475,0.1019926210620099,0.2538615471032486,0.48206316691689466,0.180560642900069,17.276100980578914,0.7400016784667969,-0.20712699818407998,-0.21049900054931214,-0.9965487222024976,0.5755507211038733,-0.6035238613759049,0.18252586027728057,1.2795980072021393,47.22231052538376,2.255636806332774,0.39302486082659216,5,0.06999778747557883,0.06999778747557883,0.2974977493286062,0.414997100830071,-1.7299995422363352,2,-0.051047863072665955,-1.5666910385606119,37.18999862670898,1.1916163561232587,36.52999877929688,-2.236831802439392,37.400001525878906,-0.051047863072665955
3524,2022-05-05,37.060001373291016,37.36000061035156,36.72000122070313,37.36000061035156,8480900.0,-0.004298759864712731,3.266673448367894,-2.3076674785056985,48.615383893075915,47.526206425348775,0.2139463535571906,0.3723054168522566,0.6230630417035314,0.37180079325005977,17.750618582123405,0.6399993896484304,-0.18928750299947694,-0.3319988250732422,-1.111056975485198,0.4470593253387136,-0.7215279002792201,0.057530250132735716,1.390205845642086,40.873111384598445,-8.664096036828795,0.38952907520597935,5,0.2299976348876953,0.2299976348876953,0.5499982833862305,0.5749969482421875,-2.3600006103515696,3,-0.05747439258462406,3.774183227711807,37.22000122070313,-1.5666910385606119,37.18999862670898,1.1916163561232587,36.52999877929688,-0.05747439258462406
3525,2022-05-06,36.959999084472656,37.18999862670898,36.540000915527344,36.97000122070313,7708800.0,-0.0026983886970504134,1.8888983079584198,0.03334053889096121,51.465798855095045,48.654465474422686,0.3438358109157633,0.4438719465162251,0.7479670481172889,0.5030983845845611,18.31423956829296,0.6499977111816335,-0.2485904452493557,-0.3995010375976591,-1.1943397556676913,0.39533768047237317,-0.7969203966326788,-0.0020816785626394108,1.4418039656677237,50.81963795849261,-3.1166410918147633,0.397419359035017,5,0.3299999237060547,0.3299999237060547,0.6500005722045898,0.6749992370605469,-2.55999755859375,4,-0.007034586795821474,3.266673448367894,37.060001373291016,3.774183227711807,37.22000122070313,-1.5666910385606119,37.18999862670898,-0.007034586795821474
3526,2022-05-09,37.13999938964844,37.560001373291016,36.650001525878906,36.900001525878906,9552300.0,0.00487013824768745,-1.459466147041539,-23.99466056443757,46.209371615233714,48.120825675597224,0.15505883592229708,0.23579378281535668,0.542281003255809,0.3595898725943911,18.734225365865885,0.9099998474121094,-0.25570698611531384,-0.19400062561035014,-0.9822946114799223,0.594293360259222,-0.5881476185451362,0.20014636732443591,1.214367575075073,58.82335341658346,7.14767720482476,0.39414699293478744,5,0.14999961853027344,0.14999961853027344,0.4700002670288086,0.44499969482421875,-2.290000915527351,0,-0.019655346102127047,1.8888983079584198,36.959999084472656,3.266673448367894,37.060001373291016,3.774183227711807,37.22000122070313,-0.019655346102127047
3527,2022-05-10,37.0,37.66999816894531,36.61999893188477,37.45000076293945,8336100.0,-0.0037695043605051604,1.3595605789796117,-1.875019868391773,40.34419754707279,47.01373701338723,0.32097379818327454,0.3471226599597159,0.6425102673963039,0.5262168175165627,19.41507868315516,1.0499992370605398,-0.17429500540666254,-0.3045000076293931,-1.096605811251841,0.48760579599305487,-0.7005529094406171,0.09155289418183088,1.3078796010149745,40.707982526618544,-4.9844260261701905,0.3960529018112245,5,0.28999900817871094,0.28999900817871094,0.7574996948242188,0.5849990844726562,-2.5600013732910156,1,-0.02621624920819232,-1.459466147041539,37.13999938964844,1.8888983079584198,36.959999084472656,3.266673448367894,37.060001373291016,-0.02621624920819232
3528,2022-05-11,37.41999816894531,38.0099983215332,36.709999084472656,36.709999084472656,9595900.0,0.011351301863386842,-2.6619744038856235,-1.5777730682829654,49.12621301691872,46.47499352491648,-0.1877459049885175,-0.09424717554261974,0.20324370017617355,0.1347604556542592,19.590191905065353,1.2999992370605469,-0.11283845698743988,0.12599830627441122,-0.6534055068566857,0.9054021194055082,-0.26370360029113726,0.5157002128399597,0.8423238156352966,59.8638643730002,14.679080124249182,0.3897019065655499,5,-0.12999916076660156,-0.12999916076660156,0.33750152587890625,0.16500091552734375,-3.069999694824226,2,-0.04569746574417999,1.3595605789796117,37.0,-1.459466147041539,37.13999938964844,1.8888983079584198,36.959999084472656,-0.04569746574417999
3529,2022-05-12,36.86000061035156,37.5099983215332,36.5,37.40999984741211,14181500.0,-0.014965194708600693,1.6933425564705225,-0.7746478116504228,48.65385320764406,46.58600109845257,0.21803278008519555,0.42450820316732063,0.7225612782157214,0.720652575193121,19.866471531652163,1.0099983215332031,-0.11633442882113343,-0.39399929046631144,-1.1764224317199563,0.38842385078733344,-0.7852108610931339,-0.002787719839489,1.3576749101233716,23.84112652430167,-22.94541574150469,0.3912115706268241,5,0.15999794006347656,0.42999839782714844,0.8974990844726562,0.7249984741210938,-1.9200019836425781,3,-0.03716763182852534,-2.6619744038856235,37.41999816894531,1.3595605789796117,37.0,-1.459466147041539,37.13999938964844,-0.03716763182852534
3530,2022-05-13,37.209999084472656,37.43999862670898,36.77999877929688,36.86999893188477,13123700.0,0.009495346400585802,-1.538458716942391,-0.6181829531346322,49.142856312447456,47.44986607788245,-0.18076081719187442,0.07604566307409755,0.3351111033135652,0.40204021469328666,19.756661255207224,0.6599998474120952,-0.17079018223675035,-0.042500686645510655,-0.8251518465106358,0.7401504732196145,-0.4338262665780732,0.3488248932870519,0.9639229011787194,47.01985918446229,-0.5697331111376371,0.3913255799325615,5,0.04500007629394531,0.07999992370605469,0.5500001907348633,0.375,-2.329998016357422,4,-0.06745494177076194,1.6933425564705225,36.86000061035156,-2.6619744038856235,37.41999816894531,1.3595605789796117,37.0,-0.06745494177076194
3531,2022-05-16,36.97999954223633,37.40999984741211,36.849998474121094,37.13999938964844,11106400.0,-0.006181121953649948,-1.6666606116202396,-0.4705875753121978,49.33078728590664,47.737115209551995,0.13386110828611208,0.3391873249942776,0.5155099035994866,0.6649618138167384,18.84836284573897,0.5600013732910156,-0.270579433752566,-0.2825002670288086,-1.0445719106965043,0.47957137663888716,-0.6635360888626565,0.09853555480503928,1.1510439792879552,31.788084489322628,-17.888157771923517,0.3810358218338485,5,0.27499961853027344,0.3099994659423828,0.7799997329711914,0.6049995422363281,-1.7700004577636719,0,-0.06976738908313673,-1.538458716942391,37.209999084472656,1.6933425564705225,36.86000061035156,-2.6619744038856235,37.41999816894531,-0.06976738908313673
3532,2022-05-17,35.970001220703125,37.060001373291016,35.38999938964844,36.93000030517578,18922100.0,-0.027312015522867772,1.737705430622608,6.0,32.59669168115033,46.16501704606051,1.0645526730672827,1.2901035070301958,1.4870046703165514,1.6935614128777274,18.90877425673461,1.6700019836425781,-0.3201619841533372,-1.21299858093262,-2.1549135451877177,-0.27108361667752234,-1.6839560630601724,-0.7420410988050676,2.1190214059766106,22.137483492691647,-23.404131909052683,0.47095748212755023,5,0.7299976348876953,0.9999980926513672,1.7899980545043945,1.6149978637695312,-0.21000289916992188,1,-0.031137133960879693,-1.6666606116202396,36.97999954223633,-1.538458716942391,37.209999084472656,1.6933425564705225,36.86000061035156,-0.031137133960879693
3533,2022-05-18,34.52000045776367,35.93000030517578,34.490001678466804,35.90999984741211,12435500.0,-0.040311390429002336,1.013983663495746,1.447917411725437,24.296287254050924,43.46289519727996,2.33704671763644,2.598460856173304,2.910840159458317,3.152802917951064,19.926021311209745,1.479999542236321,-0.29372445175377493,-2.488499450683591,-3.940384087869674,-1.0366148134975077,-3.2144417692766325,-1.7625571320905493,3.4610612394348124,0.9933381669725362,-38.2483281826853,0.7259423185930413,5,1.7299995422363281,2.0,3.217498779296875,3.0649986267089844,1.3699989318847656,2,-0.0023175501156951217,1.737705430622608,35.970001220703125,-1.6666606116202396,36.97999954223633,-1.538458716942391,37.209999084472656,-0.0023175501156951217
3534,2022-05-19,34.330001831054695,34.580001831054695,33.669998168945305,34.36999893188477,13273100.0,-0.005504015764468129,2.9565127252523693,0.028774905318623416,25.826768247773984,40.61411401868873,2.3457511599010203,2.6751639982857895,3.0583862496524503,3.3483168209318634,21.604003452005717,0.9100036621093892,-0.36610094843702967,-2.519498252868644,-4.379327625735961,-0.6596688800013268,-3.449412939302306,-1.5895835664349818,3.4415962650198892,17.506726312200424,-20.770512988213856,0.9299146864336597,5,1.5099964141845632,1.779996871948235,3.2099971771240163,3.2549972534179616,1.1799964904785085,3,0.0005824830177638685,1.013983663495746,34.52000045776367,1.737705430622608,35.970001220703125,-1.6666606116202396,36.97999954223633,0.0005824830177638685
3535,2022-05-20,34.580001831054695,34.669998168945305,33.560001373291016,34.61999893188477,12284500.0,0.007282260025219367,14.857598299684309,1.0,32.98430713595245,39.1446624098797,1.9250887881130438,2.3553268089598944,2.7818257715514534,3.1011903953141697,22.704411075489013,1.1099967956542898,-0.4462244541935334,-2.1484983444213768,-4.264365104479005,-0.0326315843637488,-3.2064317244501908,-1.0905649643925628,2.8634682708495447,26.493528883710333,-13.532630484316563,1.0579333800288144,5,1.2049980163574148,1.4749984741210866,2.9599971771240163,3.0049972534179616,1.0999984741210866,4,0.010410548773626571,2.9565127252523693,34.330001831054695,1.013983663495746,34.52000045776367,1.737705430622608,35.970001220703125,0.010410548773626571
3536,2022-05-23,34.959999084472656,35.169998168945305,34.720001220703125,34.990001678466804,7168400.0,0.01098893098023801,1.3077028414926872,0.7501192179305544,29.541262827373274,37.944336329913085,1.344753737683753,1.8878237865632315,2.3917087913481296,2.7229524073407987,23.147824365341336,0.5899963378906108,-0.5326502278941803,-1.651501083374022,-3.8895661588959456,0.5865639921479016,-2.7705336211349803,-0.5324685456130638,2.0951241445702635,39.99993460518973,0.7031420975601677,1.1190325377609611,5,0.8250007629394531,1.095001220703125,2.5799999237060547,2.625,0.43000030517578125,0,-0.0022882728390274387,14.857598299684309,34.580001831054695,2.9565127252523693,34.330001831054695,1.013983663495746,34.52000045776367,-0.0022882728390274387
3537,2022-05-24,35.290000915527344,35.310001373291016,34.72999954223633,34.959999084472656,10467900.0,0.009439411890638683,2.1351217601088726,-10.999109980925558,33.21736638258736,36.17668670387627,0.8344288763112004,1.495902389213711,2.047798529677223,2.3950499561813885,23.932835587658218,0.5800018310546875,-0.6366910887211503,-1.233499336242673,-3.536433013390649,1.0694343409053033,-2.384966174816661,-0.08203249766868481,1.4156101279403828,72.99579417365089,33.268042133061556,1.1514668385739866,5,0.24499893188476562,0.7649993896484375,2.1700000762939453,2.2949981689453125,0.779998779296875,1,-0.0022669829690904475,1.3077028414926872,34.959999084472656,14.857598299684309,34.580001831054695,2.9565127252523693,34.330001831054695,-0.0022669829690904475
3538,2022-05-25,35.34000015258789,35.52000045776367,34.990001678466804,35.349998474121094,10498300.0,0.0014168103078326943,2.028544648014695,-0.03029777592823785,34.75173995089581,34.63200745312646,0.5122190235206077,1.3148438032924759,1.9745137440594789,2.344588063816971,25.576107614614575,0.5299987792968679,-0.7272637548283996,-1.0575000762939482,-3.3280697190462476,1.2130695664583513,-2.1927848976701014,0.07778474508220512,1.0510499238621662,90.81630667066301,49.11703453741477,1.13528482137615,5,0.15999984741210938,0.7150001525878906,2.075000762939453,2.2449989318847656,0.9199981689453125,2,0.011884498221049311,2.1351217601088726,35.290000915527344,1.3077028414926872,34.959999084472656,14.857598299684309,34.580001831054695,0.011884498221049311
3539,2022-05-26,35.529998779296875,35.77000045776367,35.27000045776367,35.380001068115234,10005700.0,0.005376305203413256,-1.7027105048817957,-15.00228920259443,37.521786427105816,33.34077746586629,0.12708364716159082,0.9814161510550079,1.7590887557691417,2.157622014253775,26.516235119857708,0.5,-0.7771135419083919,-0.7445013046264677,-2.9162082768247544,1.427205667571819,-1.8303547907256075,0.3413521814726721,0.5779464268372791,89.14019104564174,46.58719171864027,1.0858534860991433,5,-0.0449981689453125,0.5250015258789062,1.8875017166137695,2.0550003051757812,0.4200019836425781,3,0.010132300104702896,2.028544648014695,35.34000015258789,2.1351217601088726,35.290000915527344,1.3077028414926872,34.959999084472656,0.010132300104702896
3540,2022-05-27,35.18000030517578,35.86999893188477,34.959999084472656,35.61000061035156,11456000.0,-0.009850787676498163,-1.0919470679540297,-2.866712443732357,33.38979960508088,31.5695566124412,0.17751170674207373,1.2190726004660064,2.0681087208722815,2.4998667091748246,28.040702601180257,0.9099998474121165,-0.9380075470366904,-0.9834997177124052,-3.1398726017366982,1.1728731663118879,-2.0616861597245517,0.09468672429974134,-1.6199989318847656,39.99999999999975,-0.47446478070961007,1.0781864420121463,5,0.13000106811523438,0.875,2.2950000762939453,2.404998779296875,0.970001220703125,4,0.009380273265912065,-1.7027105048817957,35.529998779296875,2.028544648014695,35.34000015258789,2.1351217601088726,35.290000915527344,0.009380273265912065
3541,2022-05-31,34.740001678466804,35.09999847412109,34.52000045776367,35.080001831054695,35586700.0,-0.01250706716577954,2.0526738477911417,0.7906974681073792,31.77416447167242,31.478164700276988,0.29765305046930024,1.600132949694519,2.460848679914598,2.9331467051334883,28.368919787128817,0.6599998474121094,-1.081961718271259,-1.3339984893798729,-3.5733149164742244,0.9053179377144787,-2.4536567029270486,-0.2143402758326971,-1.1338003540039168,16.29640513826218,-23.15097071628753,1.1196582135471749,5,0.004999160766594457,1.3149986267089773,2.7349987030029226,2.8449974060058523,1.4599990844726491,1,0.027058105391273513,-1.0919470679540297,35.18000030517578,-1.7027105048817957,35.529998779296875,2.028544648014695,35.34000015258789,0.027058105391273513
3542,2022-06-01,34.639999389648445,34.900001525878906,34.049999237060554,34.740001678466804,8627200.0,-0.0028785919397449344,3.0476108300561426,0.2941242468781205,26.360512883059826,31.7075231035002,0.21138363382800662,1.580324559867769,2.5124231156388177,3.019393762051351,28.838425233716414,0.8500022888183523,-1.2768293107956978,-1.3065008163452063,-3.568537004540474,0.9555353718500612,-2.43751891044284,-0.17548272224757255,-0.9885221130371207,32.417596237282595,-4.263520598221746,1.1310180940976322,6,0.07500076293944602,1.4150009155273366,2.835000991821282,2.9449996948242116,1.499999999999993,2,0.02165127058934413,2.0526738477911417,34.740001678466804,-1.0919470679540297,35.18000030517578,-1.7027105048817957,35.529998779296875,0.02165127058934413
3543,2022-06-02,35.31999969482422,35.33000183105469,34.22999954223633,34.740001678466804,10894500.0,0.0196304941442631,2.6666603088621437,-5.7998474156016835,37.16664271881444,32.96750915583803,-0.3835357367659711,0.7912503344201696,1.789286148465827,2.331528494134105,28.945556633045687,1.1000022888183594,-1.460197504426901,-0.5315004348754897,-2.726951925210166,1.6639510554591865,-1.6292261800428278,0.5662253102918484,-1.6241519851074244,69.7802566327532,30.174768941714078,1.0977257451673397,6,-0.6049995422363281,0.7350006103515625,2.155000686645508,2.2649993896484375,0.9799995422363281,3,0.02123442826954225,3.0476108300561426,34.639999389648445,2.0526738477911417,34.740001678466804,-1.0919470679540297,35.18000030517578,0.02123442826954225
3544,2022-06-03,34.93000030517578,35.290000915527344,34.830001831054695,35.25,6982100.0,-0.011041885419539987,1.2999866486104663,-0.5517254987076092,31.1258169398009,32.76101024515452,0.11233733532174739,1.068263961099973,2.1616761623289804,2.7111555413641852,29.146177758278736,0.48999786376952414,-1.478428549523997,-0.8149997711181669,-2.9698902122842483,1.3398906700479145,-1.8924449917012112,0.26244544946487736,-1.1906695710156256,48.35171514686548,9.284055585860422,1.0774452205830418,6,0.029998779296882105,1.125,2.5450000762939453,2.654998779296875,1.5,4,0.038076095182866254,2.6666603088621437,35.31999969482422,3.0476108300561426,34.639999389648445,2.0526738477911417,34.740001678466804,0.038076095182866254
3545,2022-06-06,36.70000076293945,37.31999969482422,36.2400016784668,37.25,23883000.0,0.05067278678212328,2.130435263352849,1.7187492549412298,48.15304094008707,34.82898559101161,-1.4810663089062004,-0.7612429606910496,0.38169805200848117,0.9326669807824359,28.26246692411895,2.3899993896484375,-1.243266997883964,0.9680006027221708,-1.1589839011703873,3.094985106614729,-0.09549164922410824,2.03149285466845,-2.918056664824803,81.03979066997503,39.355526391843036,1.0634922519462804,6,-1.0150012969970703,-0.6450004577636719,0.7749996185302734,0.8849983215332031,-0.3100013732910156,0,-0.020435966877618394,1.2999866486104663,34.93000030517578,2.6666603088621437,35.31999969482422,3.0476108300561426,34.639999389648445,-0.020435966877618394
3546,2022-06-07,36.40999984741211,36.7599983215332,36.20000076293945,36.45000076293945,10389600.0,-0.007901932138927759,-1.4347768397658103,0.07272903820944798,53.20698857314132,37.05005472329538,-1.077011816271849,-0.557309437894034,0.6478295135306311,1.209533248686114,28.005673175848823,0.55999755859375,-1.0083885259299379,0.7144996643066435,-1.3343704432209051,2.763369771834192,-0.30993538945713084,1.7389347180704178,-2.486533525429074,72.17126238464036,26.857213277750695,1.024435053763776,6,-0.7250003814697266,-0.625,1.1700000762939453,1.1749992370605469,0.2200012207031179,1,-0.007140849289283491,2.130435263352849,36.70000076293945,1.2999866486104663,34.93000030517578,2.6666603088621437,35.31999969482422,-0.007140849289283491
3547,2022-06-08,36.02999877929688,36.38000106811523,35.88999938964844,36.22000122070313,10141800.0,-0.010436722595653536,-1.0851081098629027,4.7499523173755485,63.0397156962025,40.19316313944057,-0.6492821481043691,-0.267414952586698,0.9855134777626873,1.567031051547609,28.03684663260597,0.5200004577636719,-0.855412065940861,0.38299865722657245,-1.5799744277371843,2.3459717421903292,-0.5984878852553024,1.3644851997084473,-1.9706711224001978,58.25239961729599,7.029198045140191,0.9814865424818771,6,-0.3449993133544993,-0.24499893188477273,1.2600002288818288,1.5550003051757741,0.13000106811522727,2,0.004718345528789136,-1.4347768397658103,36.40999984741211,2.130435263352849,36.70000076293945,1.2999866486104663,34.93000030517578,0.004718345528789136
3548,2022-06-09,35.709999084472656,36.56999969482422,35.689998626708984,36.02999877929688,9569900.0,-0.008881479480040921,-3.8888865341414824,1.684187279151981,61.655385812930255,42.87467418230995,-0.3031590935033037,-0.08652902850222688,1.2492561306465788,1.8491855391437326,28.713145132867957,0.8800010681152344,-0.71026301293373,0.14849891662597514,-1.6295687974349988,1.926566630686949,-0.7405349404045154,1.0375327736564657,-1.5202445460588692,35.341285477480824,-19.314578963094164,0.8890338570304883,6,-0.024999618530273438,0.07500076293945312,1.5799999237060547,1.875,0.7700004577636719,3,0.0120414538280611,-1.0851081098629027,36.02999877929688,-1.4347768397658103,36.40999984741211,2.130435263352849,36.70000076293945,0.0120414538280611
3549,2022-06-10,35.4900016784668,35.79999923706055,35.20000076293945,35.349998474121094,9521100.0,-0.0061606668061080505,-1.7272743035988314,-0.4375104308227736,57.7249620634872,45.578581122132874,-0.09994188681265115,0.026950759965259863,1.4137934965738665,2.0477170859207163,29.330436906095525,0.5999984741210938,-0.6064116072700045,-0.0029985427856473734,-1.6726916479692164,1.6666945623979217,-0.8378450953774319,0.8318480098061372,-1.1750373337965954,13.679295360282143,-42.69905848428412,0.8348465525917844,6,0.19499778747558594,0.2949981689453125,1.799997329711914,2.0949974060058594,0.8199996948242188,4,0.022823260644848187,-3.8888865341414824,35.709999084472656,-1.0851081098629027,36.02999877929688,-1.4347768397658103,36.40999984741211,0.022823260644848187
3550,2022-06-13,34.700000762939446,35.38999938964844,34.610000610351555,35.09000015258789,10588100.0,-0.022259816234572738,-1.7368392873873562,-2.7856461676794053,47.93652100778253,47.374398515034,0.6870627255088593,0.6527333343005424,2.146070506752288,2.8077679628954044,30.165369304748495,0.8800010681152415,-0.5349111224067045,-0.6674995422363352,-2.1619218053265286,0.8269227208538581,-1.4147106737814283,0.07971158930875788,-0.2648350042630838,4.186058065077017,-52.02246349699389,0.7472111315450961,6,0.9849987030029368,1.0849990844726634,2.589998245239265,2.8849983215332102,1.579998016357436,0,0.04985589349277553,-1.7272743035988314,35.4900016784668,-3.8888865341414824,35.709999084472656,-1.0851081098629027,36.02999877929688,0.04985589349277553
3551,2022-06-14,34.400001525878906,35.009998321533196,34.15999984741211,34.889999389648445,10030300.0,-0.00864551096439592,1.3287765723960878,1.2564067451778191,42.90271239114112,49.21242068259859,1.043495741670604,0.7900409762286529,2.3727087811430465,3.080079759232497,31.17501007765649,0.8499984741210866,-0.5030558250432051,-0.8384988784790011,-2.1849363327843605,0.5079385758263584,-1.5117176056316808,-0.16528015132632135,2.9199981689453125,9.958576500513638,-42.30364910257013,0.6732187271526794,6,1.3399982452392578,1.3849983215332031,2.8899974822998047,3.18499755859375,2.029998779296875,1,0.05784877254358456,-1.7368392873873562,34.700000762939446,-1.7272743035988314,35.4900016784668,-3.8888865341414824,35.709999084472656,0.05784877254358456
3552,2022-06-15,34.84999847412109,35.09999847412109,34.439998626708984,34.52000045776367,11669800.0,0.01308130605470037,-1.6938677005239062,-0.6734682755935919,46.32682089037506,50.230218257216436,0.700036080091806,0.26544344006770615,1.8491988138568658,2.609201774352627,30.610386951507916,0.6999969482421804,-0.40041874607229744,-0.33250179290772053,-1.643537192089255,0.9785336062738139,-0.9880194924984878,0.3230159066830467,2.40680122375489,28.630650223895543,-17.980004311172067,0.6555176995907669,6,0.8900012969970774,0.9350013732910227,2.4400005340576243,2.7350006103515696,1.9099998474121165,2,0.051076116841610064,1.3287765723960878,34.400001525878906,-1.7368392873873562,34.700000762939446,-1.7272743035988314,35.4900016784668,0.051076116841610064
3553,2022-06-16,34.439998626708984,34.900001525878906,34.31999969482422,34.52000045776367,18528000.0,-0.011764702019042006,-2.6250149011754047,-0.24243124833829,42.08997929874854,51.44845851932173,1.086318419489615,0.7053037327648894,2.224861192803594,2.9902956955155773,29.356806783323066,0.5800018310546875,-0.25006883433244553,-0.7385015487670898,-2.0585054011547186,0.5815023036205389,-1.3985034749609042,-0.07849962257327547,2.7548650741577134,17.073102652611208,-23.159915614155626,0.6600019261938127,6,1.3000011444091797,1.345001220703125,2.8500003814697266,3.200000762939453,2.6300010681152344,3,0.049941965426480106,-1.6938677005239062,34.84999847412109,1.3287765723960878,34.400001525878906,-1.7368392873873562,34.700000762939446,0.049941965426480106
3554,2022-06-17,34.34999847412109,34.90999984741211,33.34999847412109,34.630001068115234,143326600.0,-0.002613244952864191,2.7142883093174133,3.4999523173756373,43.74055675040585,50.95818249824604,1.212947578713198,0.8399431161960322,2.2504006980733138,3.052010101596771,27.783050755762495,1.5600013732910227,-0.05282559060832881,-0.8295015335083065,-2.146826889506265,0.48782382248965206,-1.4881642115072822,-0.17083885550933076,2.7841679496765224,49.01958584373943,8.395345882204516,0.6586626779989775,6,0.7049999237060618,1.0799999237060618,2.9400005340576243,3.290000915527351,2.760002136230476,4,0.062008767474035276,-2.6250149011754047,34.439998626708984,-1.6938677005239062,34.84999847412109,1.3287765723960878,34.400001525878906,0.062008767474035276
3555,2022-06-21,34.939998626708984,35.27000045776367,34.110000610351555,34.189998626708984,15772000.0,0.01717613329829981,-1.5494613288618497,-2.6785466138062834,51.47490401364734,50.765728658302265,0.3878198345495605,0.29333531362554766,1.6085590945743036,2.4475658834387986,25.889597158285383,1.1599998474121165,0.037905278809006404,-0.2575012207031264,-1.5499388936370266,1.0349364522307738,-0.9037200571700765,0.3887176157638237,2.042801079101565,82.81242238986569,37.49524503764053,0.6462188364669508,6,0.020000457763671875,0.4549999237060476,2.2150001525878906,2.700000762939453,3.5600013732910156,1,0.03921015456293597,2.7142883093174133,34.34999847412109,-2.6250149011754047,34.439998626708984,-1.6938677005239062,34.84999847412109,0.03921015456293597
3556,2022-06-22,34.880001068115234,35.40999984741211,34.72999954223633,34.959999084472656,11467200.0,-0.0017171597295909669,-2.578938914822065,-0.10666402180989583,51.78042945379028,49.5146968535898,0.2324031044143453,0.3657863870888889,1.6136596206102993,2.4895901182499927,24.675430049349046,0.6800003051757812,0.20830034955911714,-0.3134988784790025,-1.609521602923735,0.98252384596573,-0.9615102407013651,0.3345124837433602,1.9574865884277344,74.27192106915162,26.19434713276099,0.6480113622223647,6,0.07999801635742188,0.4999980926513672,2.392498016357422,2.759998321533203,3.8600006103515625,2,0.040137547829991904,-1.5494613288618497,34.939998626708984,2.7142883093174133,34.34999847412109,-2.6250149011754047,34.439998626708984,0.040137547829991904
3557,2022-06-23,35.209999084472656,35.38999938964844,34.93000030517578,35.06999969482422,11130900.0,0.00946095201410646,-1.1904813805631245,-1.7500357636736446,49.13927423947734,48.1240177898728,-0.2527203962763451,0.031081069485502155,1.2334016391252831,2.142716531176333,23.623809388424,0.5099983215332031,0.12836391280238502,0.020499229431152344,-1.2747630326295578,1.3157614914918625,-0.6271319015992063,0.668130360461511,1.4879890047734392,90.29123157233943,43.101695212013055,0.6476311310303555,6,-0.6350002288818359,0.125,2.0625,2.4300003051757812,3.700000762939453,3,0.03464928294306979,-2.578938914822065,34.880001068115234,-1.5494613288618497,34.939998626708984,2.7142883093174133,34.34999847412109,0.03464928294306979
3558,2022-06-24,35.7599983215332,35.90999984741211,35.060001373291016,35.529998779296875,15239700.0,0.015620541078147587,2.2075257130929846,1.6428610354223434,56.33587083826187,47.96967432040333,-0.8882951018262943,-0.512095016514337,0.6372076781618148,1.5739187799733685,22.611065990258943,0.8499984741210938,0.026842880024339877,0.5494985580444336,-0.7694399141109898,1.868437030199857,-0.10997067803327809,1.2089677941221453,0.8040701831078891,94.14056853859923,45.15246852977174,0.6594692360777129,6,-1.1299991607666016,-0.4249992370605469,1.0750007629394531,1.5600013732910156,2.8000030517578125,4,0.02796420712911063,-1.1904813805631245,35.209999084472656,-2.578938914822065,34.880001068115234,-1.5494613288618497,34.939998626708984,0.02796420712911063
3559,2022-06-27,35.88999938964844,36.04999923706055,35.709999084472656,35.7599983215332,6617300.0,0.0036353767957799654,-1.9565289502927372,0.5652231602341897,41.751500437020496,47.282449812540875,-1.0678895569882272,-0.6469103165423675,0.4606029764965669,1.4226505650267072,21.880909555059734,0.3400001525878906,-0.12015246798517154,0.6614995956420913,-0.6853293422085684,2.008328533492751,-0.011914873283238592,1.3349140645674211,0.5455063137718525,91.7525793467425,44.88476620339585,0.6734144689253295,6,-1.1900005340576172,-0.5550003051757812,0.49500083923339844,0.9800014495849609,3.2099990844726562,0,0.03287824812602591,2.2075257130929846,35.7599983215332,-1.1904813805631245,35.209999084472656,-2.578938914822065,34.880001068115234,0.03287824812602591
3560,2022-06-28,35.5099983215332,36.33000183105469,35.4900016784668,35.959999084472656,7036600.0,-0.010587937435987738,-2.4286136910369094,-3.46151588955075,40.999971008256544,47.07103410333148,-0.6268245623514801,-0.2539385818224247,0.8021637673143829,1.7688995696125502,20.714897803101085,0.8400001525878906,-0.2541410018014645,0.2649986267089872,-1.0874026044930503,1.6173998579110247,-0.4112019888920315,0.941199242310006,-2.1599998474121165,48.7498539688292,4.872793530870993,0.6762006156010179,6,-0.6699981689453125,-0.17499923706054688,0.4650001525878906,0.6000003814697266,3.170001983642578,1,0.04505779680220723,-1.9565289502927372,35.88999938964844,2.2075257130929846,35.7599983215332,-1.1904813805631245,35.209999084472656,0.04505779680220723
3561,2022-06-29,35.68000030517578,35.959999084472656,35.52000045776367,35.65999984741211,7246400.0,0.004787439923349401,-1.9333316379080148,-0.044445386343406945,46.346566130537624,47.0732280189051,-0.6662251325952724,-0.36881688653966194,0.609733926200164,1.5661107683504838,19.125824910832755,0.4500007629394531,-0.34592582602478217,0.3880006790161161,-0.955813283814301,1.7318146418465332,-0.2839063023990889,1.0599076604313211,-2.27040176391602,53.571370183268755,11.037115979868744,0.6719069814152084,6,-0.8400001525878906,-0.345001220703125,0.23999977111816406,0.375,3.040000915527351,2,0.07903586521032469,-2.4286136910369094,35.5099983215332,-1.9565289502927372,35.88999938964844,2.2075257130929846,35.7599983215332,0.07903586521032469
3562,2022-06-30,35.38999938964844,35.61999893188477,35.060001373291016,35.150001525878906,7680500.0,-0.008127828280463212,-1.6666666666667005,11.999618539004388,46.63865478873285,47.57863640668113,-0.32583466374178727,-0.02081405965606109,0.8483290723618069,1.8294488858820088,17.26933580392552,0.6199989318847656,-0.3139984430590914,0.06049976348877095,-1.2481029856937909,1.3691025126713328,-0.5938016111025064,0.7148011380800483,-1.9219927825927812,25.984086410371166,-16.73877413396055,0.6543013745912805,6,-0.5499992370605469,-0.05500030517578125,0.5300006866455078,0.6650009155273438,3.3899993896484446,3,0.09465957464238417,-1.9333316379080148,35.68000030517578,-2.4286136910369094,35.5099983215332,-1.9565289502927372,35.88999938964844,0.09465957464238417
3563,2022-07-01,36.06999969482422,36.15999984741211,35.040000915527344,35.220001220703125,5867300.0,0.019214476318264007,1.1747577849545199,3.5416918332962455,55.55553931588267,48.891412247289665,-0.8384789271738597,-0.6764260195676997,0.10925781905972087,1.1212001379151673,15.7621665443559,1.1199989318847656,-0.19645261686467563,0.7030000686645508,-0.6467929439309827,2.0527930812600843,0.02810356236678757,1.377896574962314,-2.5447531832885844,79.84480994541143,32.06642583276967,0.6748965062977667,7,-0.8499984741210938,-0.7350006103515625,-0.27499961853027344,-0.0149993896484375,3.0400009155273438,4,0.0787357964129789,-1.6666666666667005,35.38999938964844,-1.9333316379080148,35.68000030517578,-2.4286136910369094,35.5099983215332,0.0787357964129789
3564,2022-07-05,36.2599983215332,36.27000045776367,35.439998626708984,36.08000183105469,7186000.0,0.005267497319559,7.299986648610502,0.21176095717658042,66.88310830448924,50.603434946272095,-0.8147292994244921,-0.8028375709035771,-0.12270290957039975,0.8993003352389337,14.124708556691413,0.8300018310546875,-0.123209650275939,0.8264987945556612,-0.5631057775415229,2.2161033666528454,0.13169650850706915,1.5213010806042533,-2.6786567036071887,94.57337520625964,39.5755854854588,0.6948022860485923,7,-0.7299976348876953,-0.9249992370605469,-0.4824981689453125,-0.20499801635742188,3.44000244140625,1,0.06343086481589677,1.1747577849545199,36.06999969482422,-1.6666666666667005,35.38999938964844,-1.9333316379080148,35.68000030517578,0.06343086481589677
3565,2022-07-06,35.95000076293945,36.459999084472656,35.86999893188477,36.290000915527344,8696200.0,-0.008549298757403845,-1.3599826051132198,-1.888926565645862,66.73867638880307,52.26546238349574,-0.3871044861228512,-0.5817349233398446,0.15730646639700296,1.1779846161921341,14.930723111261907,0.5900001525878835,0.02077874754218101,0.5540012359619126,-0.7280101165886634,1.8360125885124887,-0.08700444031337895,1.1950069122372042,-2.313685940750865,64.0845789320983,3.2496094588526674,0.6410056762752884,7,-0.2550010681152344,-0.6150016784667969,-0.18000030517578125,0.10499954223632812,3.0699996948242188,2,0.08762163127487188,7.299986648610502,36.2599983215332,1.1747577849545199,36.06999969482422,-1.6666666666667005,35.38999938964844,0.08762163127487188
3566,2022-07-07,36.150001525878906,36.27000045776367,35.93000030517578,36.0,6471400.0,0.005563303440750733,-1.344821235958012,-0.4411807604707783,64.84022679173313,54.01001266707972,-0.43360919588939595,-0.8455654059198139,-0.08064809592693223,0.9539025555654845,15.739346247811298,0.3400001525878906,0.1744881116200503,0.7670019149780245,-0.4764076310916323,2.0104114610476813,0.1452971419431961,1.388706688012853,-2.400739333198956,78.1691578641966,12.712778595917968,0.6217047730348281,7,-0.40000152587890625,-0.81500244140625,-0.4675006866455078,-0.095001220703125,3.1499977111816406,3,0.06998613201954385,-1.3599826051132198,35.95000076293945,7.299986648610502,36.2599983215332,1.1747577849545199,36.06999969482422,0.06998613201954385
3567,2022-07-08,36.20000076293945,36.33000183105469,35.810001373291016,36.22000122070313,7374600.0,0.0013831047012475839,3.333306842565366,-0.13333502873714112,71.89059211362866,55.738315031009364,-0.3670026785434217,-0.9298493602466991,-0.16074318171930457,0.8838600730323378,16.32666562236812,0.5200004577636719,0.23328407871809276,0.8085010528564425,-0.4556822779753489,2.072684383688234,0.17640938744054324,1.4405927182723417,-2.3423090945877973,81.69023543697145,9.69591068008151,0.6320916654158968,7,-0.4500007629394531,-0.8650016784667969,-0.8000001907348633,-0.14500045776367188,3.75,4,0.06961327084676716,-1.344821235958012,36.150001525878906,-1.3599826051132198,35.95000076293945,7.299986648610502,36.2599983215332,0.06961327084676716
3568,2022-07-11,36.13999938964844,36.38000106811523,36.0,36.31999969482422,5827100.0,-0.0016574964648189416,1.5333146838920415,8.999809269498996,72.43110117653362,59.14715955762193,-0.2765072056732123,-0.8811591923995081,-0.15826814992740168,0.922148117267696,16.717377889031845,0.38000106811522727,0.30153495503628136,0.7269996643066392,-0.5740786335902754,2.028077962203554,0.07646051535818543,1.377538813255093,-2.1782154246519383,68.62749497918746,-6.013849413728892,0.6505391489484563,7,-0.3899993896484375,-0.8050003051757812,-0.7549991607666016,-0.08499908447265625,3.94000244140625,0,0.07304923725053025,3.333306842565366,36.20000076293945,-1.344821235958012,36.150001525878906,-1.3599826051132198,35.95000076293945,0.07304923725053025
3569,2022-07-12,36.29999923706055,36.63000106811523,36.099998474121094,36.25,6359800.0,0.0044272233014464035,-2.0285664461422357,-0.2777730682829653,69.10114526720044,62.26951225306014,-0.41597684487927467,-1.0301826484168686,-0.37931215935346074,0.7438592801481576,16.604589898263843,0.5300025939941335,0.379565819115804,0.8464996337890653,-0.5137523964755317,2.2067516640536624,0.16637361865677036,1.5266256489213603,-2.238286667285003,59.755859284139746,-13.279691049332058,0.680126015132298,7,-0.4649982452392578,-0.9650001525878906,-0.9149990081787109,-0.24499893188476562,3.75,1,0.07741050777825187,1.5333146838920415,36.13999938964844,3.333306842565366,36.20000076293945,-1.344821235958012,36.150001525878906,0.07741050777825187
3570,2022-07-13,36.43000030517578,36.599998474121094,35.939998626708984,36.22000122070313,5349000.0,0.0035812967175632426,1.4000194204386245,4.200045777065548,71.34984546802539,65.04765440166989,-0.4489650488541699,-1.0792656333389772,-0.5510849857280817,0.5962992043556312,15.958741276511363,0.6599998474121094,0.36646938589906597,0.890000724792479,-0.48840451165527554,2.2684059612402336,0.2007981065686053,1.5792033430163528,-2.214190425499858,75.60965397891746,2.617702245790639,0.6892026182238767,7,-0.5949993133544922,-1.095001220703125,-0.9225006103515625,-0.375,3.599998474121101,2,0.08976119764948476,-2.0285664461422357,36.29999923706055,1.5333146838920415,36.13999938964844,3.333306842565366,36.20000076293945,0.08976119764948476
3571,2022-07-14,36.38999938964844,36.43000030517578,35.83000183105469,35.88999938964844,6379600.0,-0.0010980212789528654,1.0689537239220226,2.3809627611263293,67.66465424493069,67.38387656346966,-0.3326400668543954,-0.9302282698990609,-0.5261348058595416,0.6183302463193314,14.962566648668846,0.5999984741210938,0.4472715216897498,0.750499916076663,-0.567385492802849,2.068385324956175,0.09155721163690345,1.4094426205164226,-2.029338038666154,70.73149173326944,-0.06923421662439466,0.6589427044397567,7,-0.5549983978271484,-1.335000991821289,-0.5199995040893555,-0.33499908447265625,3.5699996948242188,3,0.07227263292736885,1.4000194204386245,36.43000030517578,-2.0285664461422357,36.29999923706055,1.5333146838920415,36.13999938964844,0.07227263292736885
3572,2022-07-15,36.63000106811523,36.88000106811523,36.27999877929688,36.81999969482422,6345500.0,0.006595264701627412,2.870965360241272,-0.37999725341798296,64.35645060166327,68.36175559522304,-0.4227014581667632,-1.085703774391753,-0.799985716084187,0.3526302334232483,14.069405235601511,0.6000022888183452,0.5752021932915881,0.90150146484374,-0.4322124148235602,2.2352153445110403,0.23464452501008992,1.5683584046773902,-2.133179334104966,76.1904588902491,7.997463914210286,0.6668569398336498,7,-0.4700012207031179,-1.5150012969970703,-0.8950014114379812,-0.575000762939446,2.849998474121101,4,0.07289102077775889,1.0689537239220226,36.38999938964844,1.4000194204386245,36.43000030517578,-2.0285664461422357,36.29999923706055,0.07289102077775889
3573,2022-07-18,36.15999984741211,36.68000030517578,36.040000915527344,36.66999816894531,6312700.0,-0.012831045782093486,1.4150802162131038,2.6842210934205033,54.00593371042544,66.93095841810485,0.06862556540701803,-0.5061900422079688,-0.37096030147732506,0.7925021451391601,12.898525598824115,0.6399993896484375,0.6530747867798468,0.3455001831054716,-0.853385516201385,1.5443858824123282,-0.2539426665479567,0.9449430327588999,-1.4725237666734543,31.42840534639314,-32.388859434143455,0.5994428496534299,7,0.18500137329101562,-1.0450000762939524,-0.4250001907348633,-0.10499954223632812,3.3300018310546875,0,0.10481197266372733,2.870965360241272,36.63000106811523,1.0689537239220226,36.38999938964844,1.4000194204386245,36.43000030517578,0.10481197266372733
3574,2022-07-19,36.47999954223633,36.61999893188477,36.2599983215332,36.52999877929688,7134600.0,0.008849549119871458,2.130446320468248,0.09803804238069205,64.65256344949516,66.69916809151508,-0.24237324181621034,-0.6940160911694591,-0.7239041478861452,0.4520712642947444,10.906825848463464,0.45999908447266336,0.7669019007576878,0.5589998245239229,-0.4565201609202063,1.5745198099680522,0.051239831801858315,1.0667598172459876,-1.6171214625075478,61.90458890249305,-3.660859501239919,0.5077599927220662,7,-0.13499832153320312,-1.3649997711181712,-0.744999885559082,-0.4249992370605469,3.1300010681152344,1,0.09868427450637163,1.4150802162131038,36.15999984741211,2.870965360241272,36.63000106811523,1.0689537239220226,36.38999938964844,0.09868427450637163
3575,2022-07-20,36.310001373291016,36.52000045776367,36.13000106811523,36.47999954223633,5573700.0,-0.004660037584388932,2.119995117187557,3.4000152590214134,59.516628500501945,66.10765717026716,-0.017811808732069778,-0.4386057706991764,-0.5862808952442577,0.6229559719870821,9.349607463613948,0.3899993896484446,0.7761944768749345,0.32050151824951456,-0.596438216346435,1.2374412528454641,-0.13796834904846378,0.7789713855474929,-1.2857534544913207,45.71427533414987,-20.485639079699347,0.4584698672979759,7,0.034999847412109375,-1.1950016021728587,-0.5750017166137695,-0.2550010681152344,3.3799972534179616,2,0.10300186511478926,2.130446320468248,36.47999954223633,1.4150802162131038,36.15999984741211,2.870965360241272,36.63000106811523,0.10300186511478926
3576,2022-07-21,36.27999877929688,36.459999084472656,35.95000076293945,36.27000045776367,7490700.0,-0.000826290081503589,1.7567556421597434,-0.05881428956112249,64.59013933011504,65.29649574987677,0.036397729064482576,-0.3144638379577529,-0.595472186594499,0.6273338825782133,7.993710074436489,0.5099983215332031,0.7094251569398153,0.22049903869629617,-0.5402623738540271,0.9812604512466194,-0.15988166757886546,0.6008797449714578,-1.107290608551942,35.483646029025536,-34.32430276200522,0.3803807062751625,7,0.07500267028807883,-1.1649990081787251,-0.544999122619636,-0.22499847412110086,2.3400001525878906,3,0.10336273776668192,2.119995117187557,36.310001373291016,2.130446320468248,36.47999954223633,1.4150802162131038,36.15999984741211,0.10336273776668192
3577,2022-07-22,36.43000030517578,36.599998474121094,36.18000030517578,36.45000076293945,5940500.0,0.00413455156907272,1.6250223520295644,-2.0003815337643167,57.14285714285722,63.59780196835717,-0.0866606562890766,-0.38828728960083936,-0.7792193707154169,0.44641195003212175,6.480716023986494,0.4199981689453125,0.6692994138769706,0.3095005035400362,-0.3538719499261873,0.9728729570062598,-0.022185723193075546,0.641186730273148,-1.1207087026412168,65.75340318240012,-2.6699067555346403,0.3316862267331115,7,-0.07499885559082031,-1.3150005340576243,-0.6675004959106445,-0.375,2.3699989318847656,4,0.0968981265365334,1.7567556421597434,36.27999877929688,2.119995117187557,36.310001373291016,2.130446320468248,36.47999954223633,0.0968981265365334
3578,2022-07-25,36.7599983215332,36.90999984741211,36.43999862670898,36.5,3873400.0,0.009058413768679996,-1.473683682176324,-12.999618539004388,59.39848330140092,62.519728416601666,-0.35700604009500125,-0.6740873706065642,-1.153364069736078,0.09524175834658877,5.619945093699822,0.4799995422363281,0.6386152726475416,0.5894985198974609,-0.10926675910010886,1.2882637988950307,0.24011588039867604,0.9388811593962458,-1.3250499617521854,84.3748261529536,18.46374081022614,0.3493826394987835,7,-0.3899974822998047,-1.6299991607666016,-0.9974985122680664,-0.7049980163574219,1.6599998474121094,0,0.0739935077502385,1.6250223520295644,36.43000030517578,1.7567556421597434,36.27999877929688,2.119995117187557,36.310001373291016,0.0739935077502385
3579,2022-07-26,37.06999969482422,37.13000106811523,36.52999877929688,36.77000045776367,6662300.0,0.008433117177522487,1.8571402621229889,1.1538506683099314,71.05255232645709,62.4866958453163,-0.6104966775644414,-0.9393124374353334,-1.4867669345014178,-0.24152932062262522,5.015825719158772,0.6000022888183452,0.5840271700417503,0.8404998779296875,0.048421215223953595,1.6325785406354214,0.44446054657682055,1.2365392092825545,-1.4875461862800918,94.9151391717589,27.584429562871264,0.3960393313528658,7,-0.5899982452392578,-1.8299999237060618,-1.307499885559082,-1.0149993896484375,1.049999237060554,1,0.06528195315794583,-1.473683682176324,36.7599983215332,1.6250223520295644,36.43000030517578,1.7567556421597434,36.27999877929688,0.06528195315794583
3580,2022-07-27,37.11000061035156,37.400001525878906,36.599998474121094,36.90999984741211,8090900.0,0.0010790643608482586,1.0512830544864114,0.6666709052299633,69.19992309593803,62.657281273206,-0.6078138173898324,-0.8994125281235483,-1.5614702386235493,-0.3083391097950212,4.883300965747363,0.8000030517578125,0.5341975275572679,0.8005006790161104,-0.008617719298136706,1.6096190773303576,0.3959414798589904,1.2050598781732305,-1.341841394658907,79.99994738351369,13.460241225930346,0.40455919915712324,7,-0.4349994659423828,-1.3549995422363281,-1.867502212524414,-1.1600017547607422,1.220001220703125,2,0.06736728533770608,1.8571402621229889,37.06999969482422,-1.473683682176324,36.7599983215332,1.6250223520295644,36.43000030517578,0.06736728533770608
3581,2022-07-28,38.5,38.540000915527344,36.9900016784668,37.43999862670898,9055800.0,0.037456194200673476,1.7192892636651107,5.299986648610537,79.94784604151477,64.38965854430062,-1.8629421264133939,-2.1790324043314797,-2.9633208834986604,-1.7216479008920302,5.223514294411352,1.5499992370605469,0.5364441705695455,2.0495000839233413,0.8256927698523668,3.2733073979943157,1.4375964268878576,2.661403740958825,-2.503382860881267,98.3050463905861,32.290420693029645,0.6119036570354858,7,-1.2549991607666016,-1.864999771118164,-3.3225011825561523,-2.5500011444091797,-0.6699981689453125,3,0.030909055239194183,1.0512830544864114,37.11000061035156,1.8571402621229889,37.06999969482422,-1.473683682176324,36.7599983215332,0.030909055239194183
3582,2022-07-29,38.7400016784668,38.7599983215332,38.13000106811523,38.290000915527344,7316800.0,0.006233809830306303,1.5714485904911968,0.42452847163991897,82.33827186970106,67.53769611755345,-1.9804275742099833,-2.2716613649976836,-3.1800690777296055,-1.9719843075477428,5.164094136388265,0.6299972534179759,0.5292219612889539,2.1220016479492188,0.623221314965889,3.6207819809325485,1.3726114814575539,2.8713918144408836,-2.3364431351226855,99.13807561651764,32.072011718546406,0.7493901664916655,7,-1.3850021362304688,-1.8950023651123047,-3.570002555847168,-2.7900028228759766,-1.1700019836425781,4,-0.0030976443309945756,1.7192892636651107,38.5,1.0512830544864114,37.11000061035156,1.8571402621229889,37.06999969482422,-0.0030976443309945756
3583,2022-08-01,38.90999984741211,39.41999816894531,38.810001373291016,38.849998474121094,8587400.0,0.0043881817650979205,-7.714515381890514,0.13333615903022084,82.38209007214806,69.50764352007045,-1.9213676821368253,-2.337847333544346,-3.2776139222025122,-2.1365841406399113,6.025454503578896,0.6799964904785156,0.559565056999844,2.1499998092651396,0.35998037035606956,3.9400192481742096,1.2549900898106046,3.0450095287196746,-2.0822821439939645,82.35299552795945,13.768950594648814,0.8950097194545364,8,-1.2250003814697266,-1.6800003051757812,-3.955000877380371,-2.960000991821289,-0.5699996948242188,0,-0.0028270524488033244,1.5714485904911968,38.7400016784668,1.7192892636651107,38.5,1.0512830544864114,37.11000061035156,-0.0028270524488033244
3584,2022-08-02,38.560001373291016,38.97000122070313,38.43000030517578,38.95000076293945,5576900.0,-0.008995077756197234,1.5116303827113995,-6.499841057918495,75.05881360328816,71.2345529759356,-1.3916383292640688,-1.9043400071410304,-2.851610145123445,-1.789873983883048,6.833132495302112,0.5400009155273509,0.5907497552411485,1.6850011825561495,-0.2586962136692108,3.62869857878151,0.7131524844434693,2.6568498806688297,-1.2138275767674358,69.50365642830668,1.733604625004844,0.9718486981126789,8,-0.8750019073486328,-1.3300018310546875,-3.5775022506713867,-2.6100025177001953,-0.10000228881835938,1,-0.0036307883651341966,-7.714515381890514,38.90999984741211,1.5714485904911968,38.7400016784668,1.7192892636651107,38.5,-0.0036307883651341966
3585,2022-08-03,39.099998474121094,39.150001525878906,38.25,38.61000061035156,5835500.0,0.014004073692904795,2.050832115655671,-1.2564067451778238,78.52630615234392,72.78301595618325,-1.6698582199894787,-2.3149351702687753,-3.3158195450806147,-2.323186850103241,7.818506572424552,0.9000015258789062,0.7190423190977597,2.0674983978271513,-0.06220022622228072,4.197197021876583,1.0026490858024388,3.1323477098518637,-1.339059803113166,86.83126925993196,18.632946027935958,1.0648493120247158,8,-1.2999992370605469,-1.8699989318847656,-4.0824995040893555,-3.1499996185302734,-0.4099998474121165,2,-0.025063927889535598,1.5116303827113995,38.560001373291016,-7.714515381890514,38.90999984741211,1.5714485904911968,38.7400016784668,-0.025063927889535598
3586,2022-08-04,38.68000030517578,39.06999969482422,38.47999954223633,39.040000915527344,5533600.0,-0.010741641568689397,1.8095367847411443,-0.7346983261969638,70.79108211354513,74.29948539737079,-0.9762847838150179,-1.7873139893173686,-2.8356018339385685,-1.8926516774851194,8.857131489092442,0.6199989318847656,0.7838816220446745,1.5210002899169908,-0.6870989503484992,3.7290995301824807,0.4169506697842422,2.6250499100497393,-0.5872497345803751,42.63569559238864,-23.53747180970157,1.1040496201327457,8,-0.7500019073486328,-1.4500007629394531,-3.592500686645508,-2.730001449584961,0.3299980163574219,3,-0.009048564409505966,2.050832115655671,39.099998474121094,1.5116303827113995,38.560001373291016,-7.714515381890514,38.90999984741211,-0.009048564409505966
3587,2022-08-05,38.72000122070313,38.7400016784668,38.099998474121094,38.59000015258789,5975200.0,0.0010341498245023395,6.5293616066419835,-0.3611134658585371,78.44448381592133,76.41570767676194,-0.7345320624171947,-1.716867521038587,-2.824315369619704,-1.9254484491218378,9.563001598920879,0.6400032043457031,0.89704725432712,1.4350011825561566,-0.8295592275656958,3.699561592678009,0.30272097749522686,2.5672813876170864,0.6999969482421804,46.969915903245926,-22.623411677890793,1.1322802050609277,8,-0.7450027465820384,-1.490001678466804,-3.6325016021728587,-2.770002365112312,-1.0300025939941548,4,-0.02298552070221971,1.8095367847411443,38.68000030517578,2.050832115655671,39.099998474121094,1.5116303827113995,38.560001373291016,-0.02298552070221971
3588,2022-08-08,38.77999877929688,39.08000183105469,38.63000106811523,38.95000076293945,4719300.0,0.0015495236751612573,1.0930067510623718,-1.3076968220897238,77.12267057973597,77.0901652604596,-0.5340169527494467,-1.6537296173542089,-2.832882808283692,-1.982609975491762,10.511387524122553,0.45000076293946023,1.014267661234058,1.3629987716674847,-0.9281570251346167,3.654154568469586,0.217420873266434,2.5085766700685355,0.6135993957519474,64.76174560039595,-5.564392028321947,1.1455778984010514,8,-0.770000457763679,-1.549999237060554,-3.6924991607666087,-2.829999923706062,-1.0399971008300852,0,-0.031201627709143587,6.5293616066419835,38.72000122070313,1.8095367847411443,38.68000030517578,2.050832115655671,39.099998474121094,-0.031201627709143587
3589,2022-08-09,39.11000061035156,39.27999877929688,38.79999923706055,38.93999862670898,7192600.0,0.008509588484846953,-1.1333276819395899,-1.0000000000000835,81.81818969979194,78.49219488311003,-0.6081685254694662,-1.8576625928883033,-3.112684652375151,-2.309744078606549,11.71640704044491,0.5,1.179636235852584,1.5525005340576143,-0.7942051361943854,3.899206204309614,0.37914769893161804,2.7258533691836107,0.2577255706787156,85.5933792389999,11.651937080984553,1.1733528351259994,8,-0.9050006866455078,-1.680002212524414,-3.832500457763672,-3.160001754760742,-1.8800010681152344,1,-0.019688070717131856,1.0930067510623718,38.77999877929688,6.5293616066419835,38.72000122070313,1.8095367847411443,38.68000030517578,-0.019688070717131856
3590,2022-08-10,39.70000076293945,39.77000045776367,39.22999954223633,39.290000915527344,10802700.0,0.015085659508574212,-1.037729330559894,2.411735667003153,84.47585932675142,78.99530747035854,-0.8852327194248346,-2.3084785054510917,-3.633310726500973,-2.8988454004114743,13.15505806890694,0.6599998474121094,1.3460804408962161,1.9790006637573256,-0.48944393267999686,4.447445260194648,0.7447783655386644,3.213222961975987,-1.6000022888183594,95.80840648634819,16.299963801436206,1.2342222982186608,8,-0.7650012969970703,-1.9099998474121094,-4.267500877380371,-3.750001907348633,-2.5300025939941406,2,-0.031234298605463895,-1.1333276819395899,39.11000061035156,1.0930067510623718,38.77999877929688,6.5293616066419835,38.72000122070313,-0.031234298605463895
3591,2022-08-11,39.02000045776367,40.06999969482422,38.97999954223633,39.84000015258789,7121600.0,-0.017128470833949527,-1.4222184546263723,-2.0,73.58836939928528,78.0230960847568,-0.13825195526541734,-1.4981537369727533,-2.87622302159388,-2.2220510135431937,14.608081033012915,1.0900001525878906,1.4524898525553311,1.1675003051757784,-1.2825386938214436,3.6175393041730004,-0.05751919432283614,2.392519804674393,-0.8866019439697297,46.70057936889068,-33.12065001339713,1.225019499498611,8,0.06499862670898438,-1.0799999237060547,-3.5050010681152344,-3.0700016021728516,-1.25,3,-0.008457248262000894,-1.037729330559894,39.70000076293945,-1.1333276819395899,39.11000061035156,1.0930067510623718,38.77999877929688,-0.008457248262000894
3592,2022-08-12,39.29999923706055,39.33000183105469,39.08000183105469,39.11999893188477,6209700.0,0.0071757759100989915,1.0832856507088817,-0.21951264898258327,73.34561891418466,77.01904373387198,-0.36929687496131436,-1.6525962810291333,-3.0710675497937814,-2.5031810231409395,16.028274016620575,0.3100013732910156,1.5893020191527398,1.3139991760253906,-1.1465137266793874,3.7745120787301687,0.08374272467300159,2.5442556273777797,-1.0891366760253902,46.527694993470234,-31.366007399163962,1.2302564513523881,8,-0.21500015258789062,-1.3599987030029297,-3.7574996948242188,-3.3500003814697266,-1.8699989318847656,4,-0.007379158299165245,-1.4222184546263723,39.02000045776367,-1.037729330559894,39.70000076293945,-1.1333276819395899,39.11000061035156,-0.007379158299165245
3593,2022-08-15,39.95000076293945,40.0099983215332,39.22999954223633,39.25,5394000.0,0.01653947935108202,-1.1081000273214185,3.888886534141636,74.91352575351887,77.00290063945316,-0.9568870373133791,-2.1124062571180033,-3.6485278500500016,-3.1513439427949237,18.094056550467755,0.779998779296875,1.5659370836201418,1.7745006561279268,-0.6776478933232681,4.226649205579122,0.5484263814023294,3.0005749308535243,-1.6647727165527328,90.55126861166094,14.198850264127401,1.2260742747255975,8,-0.8650016784667969,-2.0,-4.407501220703125,-4.000001907348633,-2.7900009155273438,0,-0.05657076578399012,1.0832856507088817,39.29999923706055,-1.4222184546263723,39.02000045776367,-1.037729330559894,39.70000076293945,-0.05657076578399012
3594,2022-08-16,40.08000183105469,40.45000076293945,39.91999816894531,40.0,6640100.0,0.003254094258637208,-3.416587195625914,0.11428820551386641,75.2981575061867,76.64421745654681,-0.9483284234042273,-2.0647357365235877,-3.690408656292348,-3.263403279857627,20.387558080042076,0.5300025939941406,1.5124450551750925,1.724501609802246,-0.732124585224291,4.181127804828783,0.4961885122889811,2.952814707315511,-1.723382918730465,74.83002553509519,-1.0171759016630801,1.2283130975132681,8,-0.8050022125244141,-1.9400005340576172,-4.537502288818359,-4.130002975463867,-2.970001220703125,1,-0.05838323467277928,-1.1081000273214185,39.95000076293945,1.0832856507088817,39.29999923706055,-1.4222184546263723,39.02000045776367,-0.05838323467277928
3595,2022-08-17,40.04999923706055,40.36000061035156,39.90999984741211,40.09000015258789,6330800.0,-0.000748567680226353,-1.8125074505877024,-0.5,67.1840334137155,76.24343426767685,-0.8598154421459867,-1.8342168550625786,-3.6278787193839577,-3.221678448690284,22.645706652467613,0.4500007629394531,1.4463909389433027,1.5074991226196275,-0.8613420518320609,3.876340297071316,0.3230785353937833,2.6919197098454717,-1.5677774136994103,72.78903444123814,-0.20842005038402078,1.1844205872258433,8,-0.7749996185302734,-1.9099979400634766,-4.464999198913574,-4.100000381469727,-2.9699974060058594,2,-0.07041197874018212,-3.416587195625914,40.08000183105469,-1.1081000273214185,39.95000076293945,1.0832856507088817,39.29999923706055,-0.07041197874018212
3596,2022-08-18,40.02999877929688,41.310001373291016,39.9900016784668,40.11999893188477,8202700.0,-0.0004993872195921956,-14.529923927920969,2.2499523173755485,65.03494140567699,74.75348511098304,-0.7020022451761676,-1.6009527839101807,-3.5655636557913866,-3.1950625926008343,24.968464554435208,1.3199996948242188,1.4391872111002897,1.2999986648559627,-0.902622042529444,3.5026193722413694,0.19868831116325936,2.401309018548666,-1.429710219561045,42.600768755741605,-25.971009999327002,1.101310353692702,8,-0.059997558593757105,-1.4599971771240305,-4.4449987411499094,-4.079999923706062,-2.75,3,-0.0714464326147003,-1.8125074505877024,40.04999923706055,-3.416587195625914,40.08000183105469,-1.1081000273214185,39.95000076293945,-0.0714464326147003
3597,2022-08-19,39.959999084472656,40.27000045776367,39.77999877929688,39.95000076293945,11083500.0,-0.0017486809132861714,-1.7999912807490568,-0.11109227313186114,62.52982793797792,73.13205815078769,-0.4890389580235279,-1.3206449683579962,-3.4409398777491447,-3.125493556657645,27.51422669948938,0.49000167846678977,1.356695963509253,1.0534990310668917,-0.9277105506855889,3.0347086128193723,0.06289424019065137,2.044103821943132,-1.1429334996524076,35.09610094266955,-30.42161193951644,0.990604790876242,8,0.095001220703125,-1.3299980163574219,-4.5149993896484375,-4.010000228881836,-3.9899978637695312,4,-0.05480477169380005,-14.529923927920969,40.02999877929688,-1.8125074505877024,40.04999923706055,-3.416587195625914,40.08000183105469,-0.05480477169380005
3598,2022-08-22,39.47999954223633,39.9900016784668,39.400001525878906,39.72000122070313,5536300.0,-0.012012000831672753,-1.950017643075808,-24.004196871423833,60.64812770759637,70.77982904054373,0.11253181932071499,-0.6602741411583253,-2.900451533733829,-2.6533507071059717,29.873022612919044,0.5900001525878906,1.3367547056911278,0.43749942779540874,-1.2790559251783407,2.154054780769158,-0.4207782486914624,1.2957771042822799,-0.46349909433841674,4.188378154365432,-58.3125158987076,0.8582776764868731,8,0.6650009155273438,-0.8499984741210938,-3.8424997329711914,-3.8000011444091797,-2.9099998474121094,0,-0.05192500660663446,-1.7999912807490568,39.959999084472656,-14.529923927920969,40.02999877929688,-1.8125074505877024,40.04999923706055,-0.05192500660663446
3599,2022-08-23,39.4900016784668,39.70000076293945,39.27000045776367,39.34000015258789,4820900.0,0.00025334691860279257,-1.9655099839520138,-0.625001986807579,55.14515458563281,67.52086184708611,0.1811514830404093,-0.5056024583395597,-2.84150923541403,-2.6689957457071714,31.93295710244657,0.43000030517578125,1.2861330504324826,0.3265014648437514,-1.1253829798501584,1.7783859095376613,-0.39944075750319996,1.0524436871907028,-0.2900211565374349,10.784368723984338,-46.62967385470273,0.7259422223469536,8,0.654998779296875,-0.8600006103515625,-3.7600011825561523,-3.8100032806396484,-3.370002746582024,1,-0.05900232291773233,-1.950017643075808,39.47999954223633,-1.7999912807490568,39.959999084472656,-14.529923927920969,40.02999877929688,-0.05900232291773233
3600,2022-08-24,39.61000061035156,39.790000915527344,39.33000183105469,39.56999969482422,4097800.0,0.003038716808923203,1.2999866486105018,0.2666700574741875,63.32376563586204,66.38035031781686,0.052571963192946214,-0.45187225216641025,-2.864279862604718,-2.7900052927065886,33.727813627320316,0.45999908447265625,1.2536366774017438,0.32150039672851705,-0.7722957044643692,1.4152964979214033,-0.22539765386792965,0.8683984473249637,1.7000007629394531,16.666666666666664,-40.8562839529354,0.5468980505964439,8,0.5850009918212891,-0.9799995422363281,-3.880000114440918,-3.930002212524414,-3.7900009155273438,2,-0.06311537393278044,-1.9655099839520138,39.4900016784668,-1.950017643075808,39.47999954223633,-1.7999912807490568,39.959999084472656,-0.06311537393278044
3601,2022-08-25,39.68999862670898,39.81999969482422,39.4900016784668,39.61000061035156,4581500.0,0.002019641886511492,-1.0625141562853908,1.999904634750919,63.73932993216745,65.31298487537052,0.08672822963368532,-0.4618255034090666,-2.834444001574468,-2.8759878325824175,34.25375709919954,0.3299980163574219,1.169718215881879,0.34199848175047975,-0.6994090303191243,1.3834059938200838,-0.1787052742843258,0.8627022377852853,1.5804027557373104,41.99981689453054,-16.16163415863584,0.5207037560348031,8,0.5800018310546946,-1.059997558593743,-3.9599981307983327,-4.010000228881829,-2.8199996948242045,3,-0.06575955872918371,1.2999866486105018,39.61000061035156,-1.9655099839520138,39.4900016784668,-1.950017643075808,39.47999954223633,-0.06575955872918371
3602,2022-08-26,38.61999893188477,39.79999923706055,38.58000183105469,39.72999954223633,8000800.0,-0.02695892496464236,-1.050424747555698,-13.875351676125316,48.23788897898137,62.34902523375524,1.1735358658669526,0.6310786565255313,-1.67928634879177,-1.8201714541597056,34.028916017293874,1.2199974060058594,0.9723497339890486,-0.7220010757446218,-1.7794179110906185,0.33541575960137493,-1.2507094934176237,-0.19329265807161988,2.611594459533684,2.836674124716769,-52.23896315489918,0.5287084176729999,8,1.3250026702880788,0.1250019073486257,-2.8849983215332102,-2.9400005340576243,-1.3600006103515696,4,-0.03469705307219939,-1.0625141562853908,39.68999862670898,1.2999866486105018,39.61000061035156,-1.9655099839520138,39.4900016784668,-0.03469705307219939
3603,2022-08-29,38.79999923706055,39.02000045776367,38.349998474121094,38.43000030517578,5321600.0,0.004660805545159352,-1.5282969979199206,-0.33333218777923096,46.469235227617325,59.14581164724753,0.9088255015839195,0.4663234890543251,-1.7570637613869664,-1.990938697310746,33.0745058966018,0.6700019836425781,0.875540284412395,-0.5365007400512667,-1.6044702761437932,0.5314687960412598,-1.0704855080975335,-0.002515972004999867,2.3255304919433613,30.612271377857127,-19.751984938325542,0.5339847680462638,8,1.0300006866455078,0.07500076293945312,-3.0649986267089844,-3.1200008392333984,-1.3600006103515696,0,-0.07293809463929823,-1.050424747555698,38.61999893188477,-1.0625141562853908,39.68999862670898,1.2999866486105018,39.61000061035156,-0.07293809463929823
3604,2022-08-30,38.41999816894531,38.7400016784668,38.290000915527344,38.70000076293945,4506300.0,-0.009793842154313004,1.499973509372384,-0.7567659521821163,34.68897927745314,55.53525007655171,1.1494712655331583,0.8804386266513546,-1.2742464138823806,-1.6178716269050426,32.72416882762658,0.5099983215332031,0.7482028809193082,-0.9095016479492202,-2.000488681050655,0.18148538515221446,-1.454995164499934,-0.3640081313985064,2.5389996847656278,8.496559289917222,-34.6272659051508,0.5454935165507162,8,1.3800029754638672,0.5000019073486328,-2.6699981689453125,-2.739999771118164,-1.279998779296875,1,-0.04815196674362254,-1.5282969979199206,38.79999923706055,-1.050424747555698,38.61999893188477,-1.0625141562853908,39.68999862670898,-0.04815196674362254
3605,2022-08-31,38.11999893188477,38.63000106811523,38.04999923706055,38.599998474121094,6967800.0,-0.007808413622024224,1.1481361128575667,1.7142681979809287,38.15788416982213,52.54891038367895,1.2816930556424637,1.1628755641658302,-0.8918174441921849,-1.3231084715865222,32.538163728057725,0.5800018310546804,0.5339368803542754,-1.1605009078979407,-2.3758329547709636,0.05483113897508218,-1.7681669313344486,-0.5528348844614328,2.625479166771477,3.9547839955175945,-37.11726280094048,0.6076660234365113,8,1.0400009155273366,0.835000991821282,-2.2599983215332102,-2.4400005340576243,-1.6199989318847727,2,-0.05246589863692619,1.499973509372384,38.41999816894531,-1.5282969979199206,38.79999923706055,-1.050424747555698,38.61999893188477,-0.05246589863692619
3606,2022-09-01,38.33000183105469,38.36999893188477,37.79999923706055,38.08000183105469,4412100.0,0.005508995410654638,2.4546043049036004,-0.5208338300391878,36.99737880689165,49.711971591336024,0.8998107362877263,0.9753119764774567,-1.013316639614473,-1.5378181541878604,32.21081693158738,0.5699996948242259,0.29395804840764583,-0.9329980850219712,-2.1939604369523167,0.3279642669083742,-1.563479260987144,-0.3025169090567985,2.1459283814419905,26.50012969970703,-13.308370862262997,0.6304811759651721,9,0.5649986267089844,0.8199996948242188,-2.1150007247924805,-2.900003433227539,-1.3600006103515554,3,-0.06548400773090712,1.1481361128575667,38.11999893188477,1.499973509372384,38.41999816894531,-1.5282969979199206,38.79999923706055,-0.06548400773090712
3607,2022-09-02,37.83000183105469,38.810001373291016,37.650001525878906,38.54999923706055,5892500.0,-0.013044611951855023,-1.148151811101496,-2.8799896240234375,20.39112306428359,45.23897107541239,1.1911597387216588,1.4811563999843855,-0.43943667491724625,-1.0445221465713317,32.728936703897624,1.1599998474121094,0.11596081246595702,-1.388498115539548,-2.7856120380694307,0.008615806990334818,-2.0870550768044893,-0.6899411542746066,2.324816664389658,13.13871865054283,-19.41460836376703,0.6985569612649429,9,0.904998779296875,1.6499996185302734,-0.8900012969970703,-1.8850021362304688,-0.2800025939941406,4,-0.025376760579002844,2.4546043049036004,38.33000183105469,1.1481361128575667,38.11999893188477,1.499973509372384,38.41999816894531,-0.025376760579002844
3608,2022-09-06,37.56999969482422,38.18000030517578,37.5099983215332,37.86999893188477,7344200.0,-0.006872908370229913,-2.1904705679330796,0.4166671081841544,16.172539164839478,40.90868047310202,1.2870870882776373,1.734804874420142,-0.12478340870949722,-0.7934426632845657,32.82018531794544,0.6700019836425781,-0.06712333185494401,-1.5880002975463867,-3.1590354676204484,-0.016965127472325037,-2.373517882583414,-0.8024827125093594,2.2341444248809665,4.615479418289376,-21.65695461089446,0.7855175850370298,9,1.0949993133544922,1.8400001525878906,-0.4700002670288086,-1.5150012969970703,0.1399993896484375,1,-0.008251300926513494,-1.148151811101496,37.83000183105469,2.4546043049036004,38.33000183105469,1.1481361128575667,38.11999893188477,-0.008251300926513494
3609,2022-09-07,38.34000015258789,38.41999816894531,37.68999862670898,37.72000122070313,5000900.0,0.02049508820916368,-1.1470444690029435,-2.066668362091913,30.786546905297698,37.293433947483756,0.37638473682921614,0.9530220845071469,-0.8342494401680725,-1.5684578383993255,32.80853652916432,0.8499984741210938,-0.22754494031774897,-0.7794998168945284,-2.3926624127786553,0.8336627789895985,-1.5860811148365883,0.027081481047531497,1.097080639409775,63.84614481730577,41.66255315945301,0.8065812979420621,9,0.3249988555908203,1.0699996948242188,-0.8825006484985352,-1.9550018310546875,-0.20000076293945312,2,-0.02347421810894712,-2.1904705679330796,37.56999969482422,-1.148151811101496,37.83000183105469,2.4546043049036004,38.33000183105469,-0.02347421810894712
3610,2022-09-08,38.459999084472656,38.5099983215332,38.02999877929688,38.310001373291016,6240400.0,0.0031298625823470427,2.8400549324787714,0.24193220902116208,32.747267672516216,33.84987147418918,0.08504659301855355,0.7751020619417872,-0.8788210144870874,-1.6861184368746365,32.344639102931595,0.479999542236321,-0.3536746137165636,-0.5975008010864258,-2.2120383396699097,1.0170367374970581,-1.4047695703781713,0.20976796820531973,0.6687485122506942,73.07681021632217,51.26682177431768,0.8072687692917431,9,0.19499969482421875,0.9500007629394531,-1.0024995803833008,-2.075000762939453,-1.1299972534179688,3,-0.03432136573703504,-1.1470444690029435,38.34000015258789,-2.1904705679330796,37.56999969482422,-1.148151811101496,37.83000183105469,-0.03432136573703504
3611,2022-09-09,38.68999862670898,38.900001525878906,38.33000183105469,38.540000915527344,5260500.0,0.005980227449593922,-1.000013384999431,0.9999999999999526,36.51805014825453,32.54766715966397,-0.33717826364036085,0.5471654464843567,-1.034645946200392,-1.9050735356573227,31.74489325711801,0.5699996948242188,-0.4521144758040876,-0.35100116729736897,-1.9738758331035484,1.2718734985088105,-1.1624385002004587,0.46043616560572076,-1.1800003051757741,84.89191258600151,62.08725479230081,0.8114373329030893,9,-0.42499923706053977,0.7200012207031321,-1.1749992370605398,-2.305000305175774,-0.9300003051757741,4,-0.05660374009931213,2.8400549324787714,38.459999084472656,-1.1470444690029435,38.34000015258789,-2.1904705679330796,37.56999969482422,-0.05660374009931213
3612,2022-09-12,39.0099983215332,39.08000183105469,38.709999084472656,38.810001373291016,5026500.0,0.00827086343195993,1.1764613485919444,1.3333333333333965,44.835154884989,32.36610267714972,-0.6660846813294015,0.21536765506355238,-1.2658742596694665,-2.224510296464288,31.18575542837766,0.39000320434571023,-0.5957932997840203,-0.016501426696777344,-1.6348082554917696,1.6018054020982149,-0.825654841094277,0.7926519877007223,-1.472199935913089,95.54118770455358,67.47430048767788,0.8091534143974974,9,-0.7149982452392578,0.40000152587890625,-1.4299993515014648,-2.625,-0.6399993896484304,0,-0.052294211448453476,-1.000013384999431,38.68999862670898,2.8400549324787714,38.459999084472656,-1.1470444690029435,38.34000015258789,-0.052294211448453476
3613,2022-09-13,37.68999862670898,38.90999984741211,37.58000183105469,38.650001525878906,7023500.0,-0.03383747120275049,-1.2542406305260743,-4.800087739375941,34.64161378602789,32.36083984476913,0.5363008474999731,1.4307265092157664,0.10746678212397853,-0.91880285463305,29.397667770603555,1.4299964904785156,-0.7947949379495896,-1.223501014709477,-2.885323498956673,0.4383214695377191,-2.054412256833075,-0.3925897725858789,1.3900032043457102,7.333119710285985,-21.97309285616185,0.8309112421235969,9,0.605001449584968,1.720001220703132,-0.08749961853026633,-1.3050003051757741,0.09000015258790484,1,-0.0037144970748080874,1.1764613485919444,39.0099983215332,-1.000013384999431,38.68999862670898,2.8400549324787714,38.459999084472656,-0.0037144970748080874
3614,2022-09-14,37.7400016784668,38.15999984741211,37.52999877929688,37.84000015258789,6900000.0,0.0013266928516781906,-1.4230611226855636,0.10416476263515236,33.85149046491165,31.882351655334634,0.4243180810670921,1.2610844360861293,0.10636073945149604,-0.974968917491239,27.157035180093892,0.6300010681152273,-0.8546148363532993,-1.0564979553222642,-2.7019347988306066,0.5889388881860782,-1.8792163770764319,-0.23377953356809655,1.3400001525878906,13.548547464584516,-16.639504257405196,0.8227184217541701,9,0.5549983978271484,1.6699981689453125,-0.12000274658203125,-1.3550033569335938,-0.46000289916991477,2,-0.000794981257546179,-1.2542406305260743,37.68999862670898,1.1764613485919444,39.0099983215332,-1.000013384999431,38.68999862670898,-0.000794981257546179
3615,2022-09-15,37.22999954223633,38.06999969482422,37.15999984741211,37.79999923706055,8293500.0,-0.013513569516385604,-1.563383157283932,5.700083924620432,30.225115881997226,31.12987799701303,0.8882011509198762,1.6326961131408453,0.6703354426239088,-0.46601477896113863,24.956982460914883,0.9099998474121094,-0.9387208074769617,-1.4255001068115263,-3.1016792076471944,0.25067899402414184,-2.2635896572293603,-0.5874105563936922,1.7880021667480506,3.6458136720992935,-24.013416815070585,0.8380895504178353,9,0.8900012969970703,2.0050010681152344,0.5874996185302734,-0.845001220703125,0.3899993896484446,3,0.024442649975854547,-1.4230611226855636,37.7400016784668,-1.2542406305260743,37.68999862670898,1.1764613485919444,39.0099983215332,0.024442649975854547
3616,2022-09-16,37.16999816894531,37.47999954223633,36.709999084472656,37.06999969482422,33297800.0,-0.0016116404520216676,1.1388865341414827,-0.1754360134384495,36.084473774192254,32.873583631447325,0.8564126888376009,1.5467501090139422,0.7782773502527505,-0.4122110803434538,22.19147766467155,0.7700004577636719,-0.9429065271921928,-1.342501449584958,-3.0129236722669788,0.3279207730970626,-2.1777125609259684,-0.5072903382439478,1.7365234283447322,19.409221577319155,-10.919390520171564,0.835211111341011,9,0.7250022888183594,1.8400020599365234,1.1925020217895508,-0.6099987030029297,1.2700004577636648,4,0.004304645412736452,-1.563383157283932,37.22999954223633,-1.4230611226855636,37.7400016784668,-1.2542406305260743,37.68999862670898,0.004304645412736452
3617,2022-09-19,37.77000045776367,37.849998474121094,36.900001525878906,37.2400016784668,7525200.0,0.016142112412576015,1.753635046827143,5.300068665598535,40.85260665883402,35.615813353002274,0.27603183612842486,0.8161085876754939,0.23256423329650033,-1.0109931926330233,19.50147893892086,0.9499969482421875,-0.936336201448789,-0.6329992294311495,-2.1869564875460625,0.9209580286837635,-1.4099778584886096,0.14397939962631057,0.9607993385009834,48.18186389511666,17.15015116638559,0.7769786290574573,9,0.125,1.239999771118164,0.7424993515014648,-1.0600013732910156,0.779998779296875,0,-0.00026481694755742247,1.1388865341414827,37.16999816894531,-1.563383157283932,37.22999954223633,-1.4230611226855636,37.7400016784668,-0.00026481694755742247
3618,2022-09-20,37.43000030517578,37.70000076293945,37.15999984741211,37.65999984741211,4492000.0,-0.009001857253565504,2.483861440964745,-0.43396239995393565,41.14493908780474,36.76674581772528,0.6639009202386319,1.048405676560563,0.6259563709246905,-0.6846709727365976,17.37651002689173,0.6100006103515625,-0.9518751913143362,-0.8704994201660128,-2.395511535823168,0.6545126954911424,-1.633005477994594,-0.10799336233743162,1.1391354341455155,49.65523047336422,15.12140717316769,0.7625060578285786,9,0.4650001525878906,1.5799999237060547,1.0824995040893555,-0.720001220703125,1.3299980163574219,1,0.025113508390193884,1.753635046827143,37.77000045776367,1.1388865341414827,37.16999816894531,-1.563383157283932,37.22999954223633,0.025113508390193884
3619,2022-09-21,37.15999984741211,37.95000076293945,37.150001525878906,37.66999816894531,6009900.0,-0.007213477305965665,-2.018893727282542,2.217388419882905,41.36693460965302,37.72448658851826,0.8369276617713837,1.1962294176956192,0.9421541494330725,-0.4321330946173845,15.248362968424372,0.7999992370605469,-0.8661509074490681,-1.0239997863769545,-2.5221582295972667,0.47415865684335756,-1.773079007987107,-0.27492056476680204,1.2604049595212956,33.088276542988254,-5.094090668800007,0.7490792216101545,9,0.7350006103515625,1.8500003814697266,1.3575000762939453,-0.4500007629394531,0.9500007629394531,2,0.016684578429242203,2.483861440964745,37.43000030517578,1.753635046827143,37.77000045776367,1.1388865341414827,37.16999816894531,0.016684578429242203
3620,2022-09-22,37.11000061035156,37.38000106811523,37.04999923706055,37.209999084472656,5758500.0,-0.0013455123053244256,-1.9999999999999354,0.19607608476135624,38.703711552861755,37.96733785569684,0.7546507079385449,1.1060389852599002,1.0345312362364893,-0.39064384370054483,12.977689075874057,0.3300018310546804,-0.7337395221748011,-0.9489990234375014,-2.3608860803413947,0.46288803346639185,-1.654942551889448,-0.2430554949855548,1.173571738784986,32.258143906183186,-7.096180955508061,0.7059435284519453,9,0.7849998474121094,1.8999996185302734,1.5974998474121094,-0.21000099182128906,2.4399986267089844,3,0.004580926061690693,-2.018893727282542,37.15999984741211,2.483861440964745,37.43000030517578,1.753635046827143,37.77000045776367,0.004580926061690693
3621,2022-09-23,37.08000183105469,37.11999893188477,36.61999893188477,37.02999877929688,5849100.0,-0.0008083745298701484,6.692470215387386,-0.5000381475546707,42.393521370008045,37.69604524292117,0.5948044937364969,0.9807618622001755,1.108722562658329,-0.3555244238020663,10.757542270014127,0.5,-0.7081259049011734,-0.8484979629516616,-2.0988826499547955,0.4018867240514723,-1.4736903064532285,-0.22330561945009464,1.077684656908751,34.58663653155547,-7.749853335860479,0.6251923435015672,9,0.68499755859375,1.8849983215332031,1.6274986267089844,-0.18000221252441406,1.7599983215332031,4,0.0145630278900859,-1.9999999999999354,37.11000061035156,-2.018893727282542,37.15999984741211,2.483861440964745,37.43000030517578,0.0145630278900859
3622,2022-09-26,37.27999877929688,37.52999877929688,36.95000076293945,37.02000045776367,7144500.0,0.0053936606894851025,-1.9000066757584493,5.199649069271556,47.02257954853444,39.071708105421905,0.13812533941184313,0.7117183532129729,0.9484161429679077,-0.5597240889109472,9.813931589754867,0.579998016357429,-0.6999455488078894,-0.581501007080071,-1.8194149016311343,0.6564128874709922,-1.200457954355599,0.03745594019545706,0.7239189530586927,49.62398035863868,2.412101491677369,0.6189569472755305,9,0.1100006103515554,1.1650009155273366,1.9900026321411062,0.05000114440917258,0.5600013732910085,0,0.031115876754166827,6.692470215387386,37.08000183105469,-1.9999999999999354,37.11000061035156,-2.018893727282542,37.15999984741211,0.031115876754166827
3623,2022-09-27,35.970001220703125,36.97999954223633,35.91999816894531,36.77000045776367,10634800.0,-0.035139420640787455,-1.3555446295739009,-3.076940006162159,28.096127553326554,38.43222333746801,1.3169776112774088,1.896039763246641,2.298852139017022,0.7379314582279477,9.5959818760306,1.3600006103515696,-0.7687354181225601,-1.7499986648559585,-3.1698272323738905,-0.3301700973380264,-2.459912948614928,-1.0400843810969889,1.8955246316053689,2.4632013725375974,-40.882952156929434,0.7099142837589661,9,1.0249977111816406,1.9849987030029297,3.372499465942383,1.3599987030029297,1.0099983215332031,1,0.07172638111762031,-1.9000066757584493,37.27999877929688,6.692470215387386,37.08000183105469,-1.9999999999999354,37.11000061035156,0.07172638111762031
3624,2022-09-28,36.56999969482422,36.72999954223633,35.709999084472656,36.040000915527344,5853400.0,0.016680524152324905,1.400005385464631,-0.6624991059294757,33.95586090407694,38.84675056214353,0.5962645329284086,1.2125034107418884,1.7367817651082191,0.1315093773298699,9.533889274869534,1.0200004577636719,-0.9128814742693621,-1.0575002670288072,-2.5255434070552525,0.41054287299763814,-1.7915218370420263,-0.32347869701558807,1.0620628354806954,47.2527887118476,7.35063243372295,0.7340215700132212,9,0.26000022888183594,1.1949996948242188,2.8175010681152344,0.7600002288818359,-0.279998779296875,2,0.059885114711087484,-1.3555446295739009,35.970001220703125,-1.9000066757584493,37.27999877929688,6.692470215387386,37.08000183105469,0.059885114711087484
3625,2022-09-29,36.11999893188477,36.58000183105469,35.79999923706055,36.58000183105469,6318400.0,-0.01230518913575862,2.3912942522825844,-0.867931997466446,28.968908035212806,38.056132146701366,0.9747597696780943,1.5863180333988893,2.2257439628997346,0.5740013387021747,9.841023139981104,0.7800025939941406,-0.8986779927942052,-1.4075010299682518,-3.0013688683460273,0.1863668084095238,-2.2044349491571396,-0.610567110779364,1.2429747160036229,22.527467920906105,-11.2011415794682,0.7969339191888883,9,0.710000991821282,1.6450004577636648,3.2675018310546804,1.210000991821282,0.8600006103515554,3,0.05509417877391254,1.400005385464631,36.56999969482422,-1.3555446295739009,35.970001220703125,-1.9000066757584493,37.27999877929688,0.05509417877391254
3626,2022-09-30,35.81999969482422,36.34000015258789,35.779998779296875,36.31999969482422,8143000.0,-0.008305626963785229,1.0740756439056782,1.0869496711917706,23.80953574070594,36.16245760024269,1.1880604839946685,1.7798884581273455,2.562989139110641,0.8617969707879212,10.548528282190459,0.5600013732910156,-0.8973995414189133,-1.5820001602172837,-3.300231327506431,0.13623100707186353,-2.4411157438618574,-0.7228845765727101,1.3115575141859708,6.043990593206461,-19.04511010749124,0.8591155836445746,9,1.010000228881836,1.9449996948242188,3.592501640319824,1.510000228881836,1.6399993896484375,4,0.10413175806853214,2.3912942522825844,36.11999893188477,1.400005385464631,36.56999969482422,-1.3555446295739009,35.970001220703125,0.10413175806853214
3627,2022-10-03,36.86999893188477,36.90999984741211,35.810001373291016,35.93000030517578,11361500.0,0.029313211781301973,1.1568587852064611,-1.879997253417983,42.955328712874035,36.36361200302817,-0.0033857121536868817,0.6896387336648431,1.5583691172971115,-0.19218867923967764,10.420934906528114,1.0999984741210938,-0.798738232327274,-0.4840007781982365,-2.2055222073634084,1.2375206509669354,-1.344761492780819,0.3767599363843459,0.0625401396901637,91.33853773995845,61.359509399983864,0.8607607145825851,10,-0.03999900817871804,0.8850002288818288,2.5800018310546804,0.46000099182128196,1.0699996948242045,0,0.05343100834753445,1.0740756439056782,35.81999969482422,2.3912942522825844,36.11999893188477,1.400005385464631,36.56999969482422,0.05343100834753445
3628,2022-10-04,37.2599983215332,37.56999969482422,36.790000915527344,37.13999938964844,10721500.0,0.010577689203868257,1.1081000273214185,0.12765862467787983,46.10386634679337,36.88993775159932,-0.4693980985375603,0.29009747308819556,1.2085779409779107,-0.5906532985086059,10.27810987288279,0.779998779296875,-0.7468784200791063,-0.07850131988525533,-1.7974144631962545,1.6404118234257439,-0.9379578915407549,0.7809552517702443,-1.5499992370605469,83.3332649696055,49.15773712300924,0.8594565716554986,10,-0.6199989318847656,0.13500213623046875,2.085002899169922,0.07000160217285156,0.3100013732910156,1,0.015566340772471099,1.1568587852064611,36.86999893188477,1.0740756439056782,35.81999969482422,2.3912942522825844,36.11999893188477,0.015566340772471099
3629,2022-10-05,37.43999862670898,37.68999862670898,36.84000015258789,37.22999954223633,5555400.0,0.004830926282456405,1.3943649864067933,1.7500079473566499,51.80102309889818,38.34519459004781,-0.6766619511465066,0.041333359762454336,1.0617126748482377,-0.7692165166922322,9.875233873861658,0.8499984741210866,-0.7635349655638919,0.14649906158446413,-1.5079332630951399,1.8009313862640681,-0.6807171007553379,0.9737152239242661,-1.6927995300292906,86.91099371873091,46.85474177600376,0.8272161623398026,10,-0.739999771118157,-0.044998168945305395,1.91250133514405,-0.10999870300292258,0.5,2,-0.012286300783795778,1.1081000273214185,37.2599983215332,1.1568587852064611,36.86999893188477,1.0740756439056782,35.81999969482422,-0.012286300783795778
3630,2022-10-06,37.13999938964844,37.52999877929688,37.0099983215332,37.310001373291016,5237000.0,-0.00801280042907171,-1.4185836076045149,-0.8095367847411719,49.752892763503546,39.16290252265842,-0.4156722619662503,0.25019890494267827,1.3907545599765783,-0.47509856166576725,9.336881991734783,0.520000457763679,-0.7688052380344743,-0.0875001907348647,-1.6486850458336946,1.4736846643639652,-0.8680926182842796,0.6930922368145502,-1.3150883117675818,71.20422612568557,27.357460083540637,0.7805924275494159,10,-0.4400005340576172,0.2550010681152344,2.220001220703125,0.1900005340576172,0.20000076293945312,3,-0.022886335166661387,1.3943649864067933,37.43999862670898,1.1081000273214185,37.2599983215332,1.1568587852064611,36.86999893188477,-0.022886335166661387
3631,2022-10-07,36.5,37.20000076293945,36.45000076293945,37.20000076293945,7064800.0,-0.017232078625903702,1.1428548073307503,4.11760350050488,39.60717913562927,38.33896914344673,0.14907898632230854,0.7565030554393815,2.0081478547066354,0.15891070967976617,8.362101623923374,0.75,-0.7745929365626978,-0.617999649047853,-2.049062095786155,0.8130627976904492,-1.3335308724170005,0.09753157432129456,-0.6004854201660166,36.702108232047706,-6.323810858522805,0.7155312233691502,10,0.1999988555908203,0.8950004577636719,2.557499885559082,0.8299999237060547,0.04000091552734375,4,0.013150672390036311,-1.4185836076045149,37.13999938964844,1.3943649864067933,37.43999862670898,1.1081000273214185,37.2599983215332,0.013150672390036311
3632,2022-10-10,36.97000122070313,37.06999969482422,36.310001373291016,36.43000030517578,5683500.0,0.012876745772688603,1.0540554473003207,-0.7714290385338601,46.31410413161711,40.3631887632568,-0.4129453682263673,0.132634460289637,1.5127987504529443,-0.2982816146112768,7.186611409387117,0.7599983215332031,-0.7514930279702625,-0.04599857330321555,-1.1663254852020728,1.0743283385956417,-0.6061620292526442,0.5141648826462131,-0.9988672789941475,47.826171086749355,5.405881657792037,0.5601634559494297,10,-0.2700023651123118,0.42499923706053977,2.052499771118157,0.739999771118157,-0.3800010681152415,0,0.01325393150095766,1.1428548073307503,36.5,-1.4185836076045149,37.13999938964844,1.3943649864067933,37.43999862670898,0.01325393150095766
3633,2022-10-11,37.54999923706055,38.0099983215332,37.060001373291016,37.099998474121094,10534900.0,0.015688341823278495,-2.584928203836326,0.8333333333333224,52.97710012579788,42.47665978789246,-0.8328323994347357,-0.4831616830746128,0.9081894721630732,-0.8388156581105335,7.6685806824708935,1.039997100830071,-0.7418757560439531,0.5409994125366211,-0.563229762521523,1.6452285875947652,-0.011115174992447407,1.0931140000656896,-1.5101107079515614,72.94118175045551,28.128431503490063,0.5521145875290712,10,-0.6550006866455078,-0.154998779296875,1.5575017929077148,0.470001220703125,-0.8600006103515696,1,0.010386135754258952,1.0540554473003207,36.97000122070313,1.1428548073307503,36.5,-1.4185836076045149,37.13999938964844,0.010386135754258952
3634,2022-10-12,37.709999084472656,38.0,37.5099983215332,37.93999862670898,8563400.0,0.004260981375844963,1.7999912807489837,-0.5111092273131703,54.504500892388684,45.313947883134226,-0.9097918149872015,-0.6804094430964369,0.7362133673115849,-0.9549867589806809,8.243411656798733,0.4900016784667969,-0.7734031587469801,0.7024993896484375,-0.3976222382382204,1.8026210175350954,0.152438575705105,1.25256020359177,-1.5519039678182196,82.3529543761388,34.46698542130579,0.5500608139433293,10,-0.8150005340576172,-0.3149986267089844,1.327500343322754,0.4100017547607422,-0.8699989318847656,2,-0.0037125269967477337,-2.584928203836326,37.54999923706055,1.0540554473003207,36.97000122070313,1.1428548073307503,36.5,-0.0037125269967477337
3635,2022-10-13,38.13999938964844,38.2400016784668,36.9900016784668,37.209999084472656,6389600.0,0.011402819295024402,1.212379820676245,-4.043487635380683,57.50707557109773,49.058118975399964,-1.1433581930217187,-1.0948740646247614,0.2815781373964654,-1.342204715906334,8.28168543539847,1.25,-0.5605670570141186,1.0869997024536104,-0.12177657933747099,2.295775984244692,0.4826115615580733,1.6913878433491476,-1.8707900807012763,94.81853507742055,43.38104721052328,0.6043881408955393,10,-1.1149978637695312,-0.7449989318847656,0.8975000381469727,0.03500175476074219,-0.720001220703125,3,-0.005243858577348104,1.7999912807489837,37.709999084472656,-2.584928203836326,37.54999923706055,1.0540554473003207,36.97000122070313,-0.005243858577348104
3636,2022-10-14,37.33000183105469,38.400001525878906,37.11000061035156,38.33000183105469,9240000.0,-0.02123748221174826,1.2631607126126005,-1.075268464359254,50.32596553737557,49.87707862256681,-0.10799871747680356,-0.28698888786087196,1.0705604779011964,-0.49976804316084156,7.770957041307522,1.2900009155273438,-0.4290094439631531,0.26900196075439453,-0.9451407479846452,1.4831446694934343,-0.3380693936151218,0.8760733151239108,-0.9031291325459563,48.80384609066567,-2.744769121423559,0.6070713543695193,10,0.024999618530273438,0.06499862670898438,1.7024974822998047,0.8449993133544922,0.6699981689453125,4,0.000267836084724804,1.212379820676245,38.13999938964844,1.7999912807489837,37.709999084472656,-2.584928203836326,37.54999923706055,0.000267836084724804
3637,2022-10-17,37.7599983215332,38.0099983215332,37.54999923706055,37.650001525878906,5534100.0,0.011518791036351006,-1.9677228819294899,-0.10999679565429688,63.18114783800716,51.77455434381279,-0.44530039556062206,-0.756562486102311,0.6228225314904279,-0.8997648708938115,7.759435613861617,0.6799964904785156,-0.1985056465617987,0.6994985580444322,-0.5134221410851723,1.9124192571740366,0.09303820847963351,1.3059589076092308,-1.1358127402874558,54.60969690738941,-3.0178568221464346,0.6064603495648004,10,-0.4049968719482422,-0.36499786376953125,1.0775012969970703,0.41500282287597656,0.5700035095214844,0,-0.032309254773195684,1.2631607126126005,37.33000183105469,1.212379820676245,38.13999938964844,1.7999912807489837,37.709999084472656,-0.032309254773195684
3638,2022-10-18,38.36999893188477,38.52000045776367,38.02999877929688,38.29999923706055,4471300.0,0.01615467789901115,1.6486380600861525,0.6363794000347447,63.235304842371534,53.045030093087604,-0.9848573479522784,-1.3623799103982108,-0.00013126135449681442,-1.4767124774618097,7.974689414970541,0.7600021362304688,0.12877650891702075,1.2624992370605526,-0.07695599447384893,2.601954468594954,0.5927716212933518,1.9322268528277533,-1.568231756175713,90.19597087862817,29.964922760477968,0.6697276157672017,10,-0.954998016357429,-1.05999946594239,0.4825010299682546,-0.19499778747559304,-0.04999923706055398,1,-0.04639037865121587,-1.9677228819294899,37.7599983215332,1.2631607126126005,37.33000183105469,1.212379820676245,38.13999938964844,-0.04639037865121587
3639,2022-10-19,37.77999877929688,38.5099983215332,37.5,38.349998474121094,5436500.0,-0.015376600703984167,1.2696607060195106,-8.142888283377818,61.95966859362263,54.40133851865639,-0.38169562171915317,-0.762650929535603,0.5591542158641616,-0.859788318902126,8.306150454759006,1.0099983215332031,0.23354286043438321,0.6414991378784265,-0.7313538519835205,2.0143521277403735,-0.04492735705254347,1.3279256328093965,-0.7720436097412673,51.633838635684114,-12.814304180280757,0.6864264949309732,10,-0.36499786376953836,-0.664999008178718,1.0725011825561452,0.3950023651122976,0.4700012207031179,2,-0.028851249015529712,1.6486380600861525,38.36999893188477,-1.9677228819294899,37.7599983215332,1.2631607126126005,37.33000183105469,-0.028851249015529712
3640,2022-10-20,37.27999877929688,37.79999923706055,37.2400016784668,37.72000122070313,4461000.0,-0.013234516044346667,-1.1538506683098726,0.7719345210210106,60.224095023470625,56.69210695063877,0.15673397275133283,-0.26273251995093716,1.0029758483729765,-0.3299099730230566,8.61632982356107,0.55999755859375,0.2816256734777838,0.1329992294311566,-1.241215200193622,1.5072136590559353,-0.5541079853812363,0.8201064442435495,-0.09059817515630186,12.056609031364895,-57.309846424318856,0.687107214812391,10,0.13500213623046164,-0.16499900817871804,1.5725011825561452,0.8950023651122976,0.920001983642571,3,-0.01180253865655545,1.2696607060195106,37.77999877929688,1.6486380600861525,38.36999893188477,-1.9677228819294899,37.7599983215332,-0.01180253865655545
3641,2022-10-21,37.61999893188477,37.70000076293945,37.0,37.27999877929688,6020900.0,0.009120176065475327,1.799981689592902,-0.7727233319461784,55.832043968144,57.74965582136397,-0.008590189469131815,-0.5904772542445968,0.6315116797179243,-0.6307258410523602,8.475743901699616,0.7000007629394531,0.283253525042646,0.44599952697754475,-0.9438031887393663,1.8358022426944558,-0.24890183088091078,1.1409008848360003,0.9000015258788991,40.7893911293262,-24.73206550759543,0.6949013578584547,10,0.13500213623046164,-0.5049991607666087,1.0575017929077077,0.7550010681152273,0.479999542236321,4,-0.00531634153689331,-1.1538506683098726,37.27999877929688,1.2696607060195106,37.77999877929688,1.6486380600861525,38.36999893188477,-0.00531634153689331
3642,2022-10-24,38.43999862670898,38.4900016784668,37.63999938964844,38.13999938964844,6972100.0,0.021796909040558532,3.2499547010747767,0.8823503012487309,58.60059411468347,58.374488486795705,-0.6684352994436367,-1.3904035283581493,-0.22009886148347135,-1.4047784350814183,8.865986779081329,0.8700027465820241,0.34568319461772745,1.2079992294311452,-0.2928151618314274,2.708813620693718,0.45759203379986246,1.958406425062428,-1.4399986267089773,94.73672322622858,30.168415863925333,0.7504071956312862,10,-0.6849975585937429,-1.3249988555908132,0.012501716613776637,0.12000274658203836,0.22999954223633523,0,-0.01144637467294951,1.799981689592902,37.61999893188477,-1.1538506683098726,37.27999877929688,1.2696607060195106,37.77999877929688,-0.01144637467294951
3643,2022-10-25,38.54999923706055,38.63000106811523,38.13999938964844,38.54999923706055,5628700.0,0.002861618477663974,5.124880793439326,0.0,58.17379755454636,58.78218811592434,-0.6947263941704378,-1.3673093956090128,-0.38203854658949865,-1.4785834984168105,8.125962025836051,0.49000167846678977,0.5479592655870391,1.188999938964841,-0.29854646315040156,2.6765463410800834,0.44522673790721967,1.9327731400224621,-1.5499992370605469,95.09191542143057,31.972161467982545,0.7437732010576212,10,-0.7399978637695312,-1.3799991607666016,-0.09749889373779297,0.01000213623046875,0.15999984741210938,1,-0.0057068070132245685,3.2499547010747767,38.43999862670898,1.799981689592902,37.61999893188477,-1.1538506683098726,37.27999877929688,-0.0057068070132245685
3644,2022-10-26,38.7599983215332,39.15999984741211,38.61999893188477,38.83000183105469,7665600.0,0.005447447175842557,-2.085699338426914,-100.0,62.08955665770686,59.291352681103135,-0.827098000259987,-1.4807455291513207,-0.6467983334916596,-1.644571258843385,7.33853213212953,0.6100006103515625,0.6857020427150928,1.289499092102048,-0.27339202870229684,2.8523902129063927,0.5080535316998791,2.0709446525042168,-1.694798278808591,81.48140953073923,18.583542037760374,0.7814455604021712,10,-0.6799983978271484,-1.3249988555908203,-0.3074979782104492,-0.1999969482421875,-0.01999664306640625,2,-0.011351874245684401,5.124880793439326,38.54999923706055,3.2499547010747767,38.43999862670898,1.799981689592902,37.61999893188477,-0.011351874245684401
3645,2022-10-27,38.11000061035156,38.13000106811523,37.25,37.61999893188477,7209100.0,-0.01676980751623336,2.3207424947998634,-6.999673042340915,61.99703919990176,60.58813864360604,-0.2031684536336371,-0.7104425410113038,-0.05927618073286567,-0.9821569774902059,6.264078208981759,1.5099983215332031,0.720618005174849,0.5400012969970689,-0.9101959122479428,1.9901985062420806,-0.18509730762544052,1.2650999016195783,-0.9191125793457005,51.38892077614966,-14.210230493030025,0.7250986046225059,10,-0.030000686645507812,-0.6750011444091797,0.3424997329711914,0.46000099182128906,-0.15000152587890625,3,0.0036735604147539735,-2.085699338426914,38.7599983215332,5.124880793439326,38.54999923706055,3.2499547010747767,38.43999862670898,0.0036735604147539735
3646,2022-10-28,39.54999923706055,39.72999954223633,38.34000015258789,38.34000015258789,8038300.0,0.037785321533630345,-1.2975213906946537,2.4693774279686775,66.79688644752322,60.98988737799671,-1.4473479148766302,-1.957007896032927,-1.5456607935073094,-2.3966089690418215,5.319720914762398,1.6199989318847656,0.7711577086011587,1.7934999465942383,0.33157274372298673,3.25542714946549,1.0625363451586125,2.524463548029864,-2.299999237060547,92.74192183868443,23.866237525257205,0.7309636014356247,10,-1.1849994659423828,-1.8299999237060547,-1.097498893737793,-0.9799976348876953,-1.8800010681152344,4,-0.03413396966278748,2.3207424947998634,38.11000061035156,-2.085699338426914,38.7599983215332,5.124880793439326,38.54999923706055,-0.03413396966278748
3647,2022-10-31,38.84000015258789,39.150001525878906,38.5099983215332,38.959999084472656,6865800.0,-0.017951936742576446,1.5599932861840349,-0.09917274601663335,58.25865927627137,60.43692675954113,-0.6347952323827641,-1.150859133255679,-0.8889976804030937,-1.658864971396305,5.213215976705516,1.0400009155273438,0.7478130726964736,0.9850008010864286,-0.4908321617786555,2.4608337639515128,0.24708431965388655,1.7229172825189707,-1.5900001525878906,64.11292121264326,-4.073003657264152,0.7379164814325411,10,-0.47500038146972656,-1.1200008392333984,-0.47500038146972656,-0.26999855041503906,-0.9000015258789134,0,-0.019052566312039332,-1.2975213906946537,39.54999923706055,2.3207424947998634,38.11000061035156,-2.085699338426914,38.7599983215332,-0.019052566312039332
3648,2022-11-01,37.84000015258789,38.95000076293945,37.790000915527344,38.95000076293945,9435500.0,-0.025746652833969375,1.0900886658876898,9.250087420923801,50.751452122407386,59.191569373850555,0.31527249888925724,-0.11086291609194632,0.06042077604001861,-0.6315438548825867,5.481783649987556,1.1599998474121094,0.8276527248640093,-0.043999290466310015,-1.4931567648869972,1.4051581839543772,-0.7685780276766536,0.6805794467440336,-0.39160018920898665,23.790333124652946,-40.84364876576598,0.7245787372103437,11,0.5249996185302734,-0.12000083923339844,0.0774993896484375,0.7300014495849609,0.470001220703125,1,0.021934408377655812,1.5599932861840349,38.84000015258789,-1.2975213906946537,39.54999923706055,2.3207424947998634,38.11000061035156,0.021934408377655812
3649,2022-11-02,36.97999954223633,37.97000122070313,36.91999816894531,37.84000015258789,10968100.0,-0.02272728876542429,-1.1428560307043298,0.7747748986184617,43.612328879347466,57.345817580059105,1.173237781160644,0.7514352178545209,0.8584812306714156,0.2545671110590604,5.6719092352090525,1.0500030517578196,0.7493027061361275,-0.8809999465942369,-2.3737735374791953,0.6117736442907216,-1.6273867420367196,-0.1346131511517541,2.75,2.1352791447480057,-56.25652637683645,0.7463867954424804,11,1.3449993133544922,0.7399997711181641,0.49499988555908203,1.635000228881836,0.9500007629394531,2,0.04678203254871405,1.0900886658876898,37.84000015258789,1.5599932861840349,38.84000015258789,-1.2975213906946537,39.54999923706055,0.04678203254871405
3650,2022-11-03,36.290000915527344,36.70000076293945,36.2599983215332,36.65999984741211,9893300.0,-0.01865869754597782,-1.0465033755311692,0.4302310108053441,44.19641792773186,56.05297024223553,1.9087639165849168,1.4487681263604344,1.4733762694033814,0.9795429246007785,6.060129531117157,0.720001220703125,0.6003462619847326,-1.528498649597168,-3.15050794438568,0.09351064519134411,-2.339503296991424,-0.7174940022029119,3.383798599243164,0.8646277648300427,-56.313501740699024,0.8110046473942556,11,1.7049980163574219,1.4649982452392578,1.0074987411499023,2.219999313354492,1.7999992370605469,3,0.06751173053542625,-1.1428560307043298,36.97999954223633,1.0900886658876898,37.84000015258789,1.5599932861840349,38.84000015258789,0.06751173053542625
3651,2022-11-04,36.97999954223633,37.04999923706055,36.349998474121094,36.58000183105469,7834200.0,0.019013464020436466,1.5926093375813277,-1.0810780159392945,45.77006875562172,54.62735631345088,1.2498715882406657,0.8396214918462661,0.7121644560154721,0.333679020821549,6.151036387997019,0.7599983215332031,0.5126760993556587,-0.8624999999999972,-2.4150844959414357,0.6900844959414414,-1.63879224797072,-0.08620775202927433,2.5572479248046847,24.913509425195716,-31.24327050834339,0.7762922479707199,11,1.0149993896484375,0.7749996185302734,0.31750011444091797,1.5300006866455078,0.6599998474121094,4,0.02650079919868653,-1.0465033755311692,36.290000915527344,-1.1428560307043298,36.97999954223633,1.0900886658876898,37.84000015258789,0.02650079919868653
3652,2022-11-07,37.459999084472656,37.63000106811523,37.06999969482422,37.13000106811523,6723900.0,0.01297997696533515,-1.4888907726867824,0.8249997615800744,44.9944961720803,53.16298949317688,0.6886600048542917,0.419733522543396,0.19955566781359124,-0.1061317283364076,5.881649429528555,0.6500015258788991,0.4857132075055759,-0.4070003509521456,-1.9164799974191027,1.1024792955148115,-1.1617401741856241,0.34773947228133295,1.946158416748041,44.60965330247544,-6.942263225941531,0.7547398232334799,11,0.5349998474121094,0.3100013732910156,-0.16249942779541016,1.0500011444091797,-0.11999893188476562,0,0.005605955408570784,1.5926093375813277,36.97999954223633,-1.0465033755311692,36.290000915527344,-1.1428560307043298,36.97999954223633,0.005605955408570784
3653,2022-11-08,37.93999862670898,38.13000106811523,37.38999938964844,37.459999084472656,5692000.0,0.012813656005541185,-1.3871063010293319,1.4545528107551462,50.8908685495768,51.91869081449576,0.1263156858605683,-0.031147084281265336,-0.313950651417791,-0.5361967704679458,5.732117909465308,0.7400016784667898,0.4918418409558143,0.05349922180175071,-1.448797027256198,1.5557954708596995,-0.6976489027272237,0.8046473463307251,1.3403125073242208,89.83945655943367,36.71585577422799,0.7511481245289748,11,0.055000305175788355,0.055000305175788355,-0.6474990844726491,0.5700016021728587,-1.30999755859375,1,0.0,-1.4888907726867824,37.459999084472656,1.5926093375813277,36.97999954223633,-1.0465033755311692,36.290000915527344,0.0
3654,2022-11-09,37.56999969482422,38.22000122070313,37.540000915527344,37.81999969482422,5343100.0,-0.009752212579793973,-3.3871332939555487,-0.5208338300391878,51.638424946507946,50.76773367522979,0.34616450121861675,0.34554177795587293,0.029801690851456897,-0.11647087348836749,5.6017940069677135,0.6800003051757884,0.3990216564234359,-0.30949974060058594,-1.8165558675614264,1.1975563863602545,-1.0630278040810097,0.44402832287983784,1.589498926708977,66.83670589700698,8.166520246962236,0.7535280634804213,11,0.4249992370605469,0.4249992370605469,-0.5524997711181641,0.9400005340576172,-1.5,2,0.01969661124508182,-1.3871063010293319,37.93999862670898,-1.4888907726867824,37.459999084472656,1.5926093375813277,36.97999954223633,0.01969661124508182
3655,2022-11-10,37.93999862670898,38.5099983215332,37.13999938964844,38.33000183105469,10099000.0,0.009848254854676775,2.653349066920303,1.560012817382841,51.801802188813916,49.101613202039864,-0.05641817667676463,-0.042381905417080645,-0.35301420682036877,-0.4435070967510484,5.796183679453094,1.3699989318847656,0.30377423232997813,0.0704992294311424,-1.431925913100983,1.5729243719632677,-0.6807133418349167,0.8217118006972015,1.103519982824217,73.61112337544185,12.155375383772267,0.7512125712660616,11,-0.23499870300292258,0.055000305175788355,-0.8924989700317312,0.5700016021728587,-1.6199989318847585,3,-0.00026352983381916495,-3.3871332939555487,37.56999969482422,-1.3871063010293319,37.93999862670898,-1.4888907726867824,37.459999084472656,-0.00026352983381916495
3656,2022-11-11,37.34000015258789,38.11000061035156,36.88999938964844,38.040000915527344,7058600.0,-0.015814404212938005,1.9047642835409466,1.7948590040787256,43.64896104422414,47.47831339847905,0.22029032898789325,0.5885808712868936,0.2201609518594978,0.19735927997990643,6.09350941080393,1.220001220703125,0.13606859448570674,-0.5299991607666001,-2.0316749296244296,0.9716766080912294,-1.2808370451955113,0.22083872366231105,1.592177645425302,27.777843187581976,-28.250789059460548,0.7508378844289132,11,0.2649993896484375,0.654998779296875,-0.29250049591064453,1.1700000762939453,-1.0800018310546875,4,0.020085698900245363,2.653349066920303,37.93999862670898,-3.3871332939555487,37.56999969482422,-1.3871063010293319,37.93999862670898,0.020085698900245363
3657,2022-11-14,36.540000915527344,37.47000122070313,36.4900016784668,37.41999816894531,11253700.0,-0.021424725061365613,-1.0000077851304154,1.257137563283034,39.25133096400182,46.20052215865621,0.7372548480733059,1.362342659879367,0.9996067343405954,1.0287202347277855,6.533772828481692,0.9799995422363352,-0.014025364681046426,-1.268998527526854,-2.8843048456608997,0.34630779060719163,-2.076651686593877,-0.4613453684598312,2.285289703426649,2.4752138689026117,-46.60405693611249,0.8076531590670214,11,0.8449974060058594,1.4549980163574219,0.5074987411499023,1.9699993133544922,-0.010002136230461645,0,0.030103953107829762,1.9047642835409466,37.34000015258789,2.653349066920303,37.93999862670898,-3.3871332939555487,37.56999969482422,0.030103953107829762
3658,2022-11-15,36.59000015258789,37.11000061035156,36.20000076293945,37.0099983215332,10151100.0,0.0013683425234753965,1.9354703747000555,0.47727213615043823,38.19368228799133,45.5984503151722,0.5490330268826824,1.235497554270168,0.9375931988479209,1.001909929215664,6.435686232196705,0.9099998474121094,-0.35104035931782107,-1.1299993515014677,-2.8100111273149437,0.5500124243120084,-1.9700052394082093,-0.2899934635947261,2.1326787744692695,16.883108304489127,-26.936830719558813,0.8400058879067386,11,0.7649993896484375,1.375,0.45749950408935547,1.9200000762939453,-0.2999992370605469,1,0.02049740357672447,-1.0000077851304154,36.540000915527344,1.9047642835409466,37.34000015258789,2.653349066920303,37.93999862670898,0.02049740357672447
3659,2022-11-16,36.68999862670898,37.02999877929688,36.54999923706055,36.88999938964844,7325700.0,0.00273294544148861,-1.0000000000000295,0.4761943687556936,41.782384462857564,45.33022437463061,0.4509992469857522,1.106376535990087,0.8016714944897103,0.9238415451160549,7.055257313561358,0.47999954223633523,-0.5778576391434243,-0.9755008697509808,-2.7169149847970715,0.7659132452951098,-1.8462079272740297,-0.10479381222793194,1.881319610501123,21.212051153327565,-20.756104307100735,0.8707070575230464,11,0.6650009155273509,1.2750015258789134,0.4550008773803782,1.8200016021728587,-0.31999969482420454,2,-0.0016352564960324667,1.9354703747000555,36.59000015258789,-1.0000077851304154,36.540000915527344,1.9047642835409466,37.34000015258789,-0.0016352564960324667
3660,2022-11-17,36.84000015258789,36.900001525878906,36.43999862670898,36.540000915527344,6967600.0,0.004088349182158835,1.1904796505027542,-1.4999904632931622,31.564609115009816,43.751839970118176,0.43272537767544605,0.9715322330837353,0.612880593923748,0.8029325329884145,7.460746731254147,0.460002899169929,-0.6694641055462469,-0.8034994125366239,-2.576254820286941,0.9692559952136932,-1.689877116411786,0.08287829133853819,1.5890390361659712,33.50782412446699,-1.9536123038217141,0.8863777038751591,11,0.5149993896484375,1.125,0.30499935150146484,1.6700000762939453,-0.7400016784667969,3,-0.020901206693116237,-1.0000000000000295,36.68999862670898,1.9354703747000555,36.59000015258789,-1.0000077851304154,36.540000915527344,-0.020901206693116237
3661,2022-11-18,37.41999816894531,37.45000076293945,37.02000045776367,37.13999938964844,8186900.0,0.015743702876089172,1.529384045775833,0.9333316379080147,40.16617732449855,43.215360098164645,-0.08749636793826454,0.39609015581579854,-0.0073816294699327045,0.2529805965423151,7.37363977095821,0.6100006103515625,-0.6052929011521115,-0.21350135803222514,-1.9890690996254392,1.562066383560989,-1.1012852288288286,0.6742825127643783,0.8752987142596851,96.06275324924928,61.5724462719534,0.8877838707966066,11,-0.06499862670898438,0.5450019836425781,-0.20999717712402344,1.0900020599365234,-1.6499977111816406,4,-0.029396005557102867,1.1904796505027542,36.84000015258789,-1.0000000000000295,36.68999862670898,1.9354703747000555,36.59000015258789,-0.029396005557102867
3662,2022-11-21,38.0,38.02999877929688,37.41999816894531,37.61000061035156,6913800.0,0.015499782454185818,1.7111322098266728,1.3928610354223434,51.17647091822681,43.24709369468132,-0.6513388927713848,-0.23037696165351917,-0.6320542812491681,-0.2886669507629378,7.458694311225564,0.6100006103515696,-0.4739591978322437,0.388500404357913,-1.355617269301824,2.13261807801765,-0.48355843247195196,1.260559241187778,0.16957911598906605,98.36072066588389,59.93442869704672,0.8720588368298683,11,-0.6450004577636719,-0.034999847412109375,-0.6249990463256836,0.5100002288818359,-2.1699981689453125,0,-0.04578951785438934,1.529384045775833,37.41999816894531,1.1904796505027542,36.84000015258789,-1.0000000000000295,36.68999862670898,-0.04578951785438934
3663,2022-11-22,38.33000183105469,38.459999084472656,38.18999862670898,38.310001373291016,5505100.0,0.008684258711965542,-1.076879062192755,0.05128330529363433,60.76558080505419,44.261222123408686,-1.0283420846979396,-0.6089254361285654,-0.9612592524613461,-0.5888638392596377,7.528830014901208,0.45999908447265625,-0.39160911025557965,0.7295021057128892,-0.9923261530611498,2.451330364486928,-0.1314120236741303,1.5904162350999087,-2.1300010681152344,93.56449386343768,48.45956227211518,0.8609141293870203,11,-0.9750022888183594,-0.3650016784667969,-0.9550008773803711,0.17999839782714844,-2.670001983642578,1,-0.04696068264467068,1.7111322098266728,38.0,1.529384045775833,37.41999816894531,1.1904796505027542,36.84000015258789,-0.04696068264467068
3664,2022-11-23,38.31999969482422,38.40999984741211,38.11999893188477,38.33000183105469,4740200.0,-0.00026094797163211947,2.4118122251143586,-0.5000953652489033,68.15742494800007,46.07851354109604,-1.0066213767596608,-0.6678163301993578,-0.9521720469987827,-0.5518460730716086,6.98394154330329,0.29000091552733664,-0.3312338040885976,0.7414999008178711,-0.9284104590408191,2.4114102606765613,-0.093455279111474,1.5764550807472162,-2.0747989654541,93.06933871671349,40.61811519873775,0.8349551799293433,11,-0.9899997711181641,-0.3549995422363281,-0.9574995040893555,0.1900005340576172,-2.770000457763672,2,-0.0529749163743094,-1.076879062192755,38.33000183105469,1.7111322098266728,38.0,1.529384045775833,37.41999816894531,-0.0529749163743094
3665,2022-11-25,38.25,38.40999984741211,38.11999893188477,38.25,3574300.0,-0.0018267143888749393,-1.2307579447754422,-0.0,62.776671233560215,48.20381467324449,-0.9923832697383475,-0.6185013446462193,-0.8674781407744376,-0.45001374796761695,7.110058431697524,0.29000091552733664,-0.3742951945482744,0.6645002365112305,-1.0159315572937118,2.3449320303161727,-0.17571566039124065,1.5047161334137016,-1.9605033035278296,85.41671633725136,28.26427968669435,0.84021589690247,11,-0.9200000762939453,-0.2849998474121094,-0.9849996566772461,0.26000022888183594,-2.4099998474121094,4,-0.049150354721966716,2.4118122251143586,38.31999969482422,-1.076879062192755,38.33000183105469,1.7111322098266728,38.0,-0.049150354721966716
3666,2022-11-28,38.20000076293945,38.41999816894531,38.08000183105469,38.31999969482422,6261300.0,-0.0013071695963541297,1.1250044704059128,-100.0,58.149803425331505,50.303644946725555,-0.902468121883004,-0.7112947450833857,-0.8011284054713741,-0.3713428945283255,6.624266133719256,0.339996337890625,-0.40074337826822415,0.6820009231567354,-0.7573352408914289,2.1213370872048998,-0.037667158867343176,1.401669005180814,-1.8670940187072702,75.00018339874556,15.589436891837266,0.7196680820240807,11,-0.8700008392333984,-0.2350006103515625,-0.9350004196166992,0.3099994659423828,-2.9099998474121094,0,-0.054973880808288356,-1.2307579447754422,38.25,2.4118122251143586,38.31999969482422,-1.076879062192755,38.33000183105469,-0.054973880808288356
3667,2022-11-29,38.099998474121094,38.36000061035156,37.86000061035156,38.09000015258789,6775100.0,-0.00261786091154681,-1.1276713173764477,-0.08332008773881806,51.923075159625924,51.82913304357385,-0.623473995217104,-0.705758674234076,-0.7049433683356909,-0.2437577631040284,6.016358181994656,0.5,-0.46163771764717865,0.6189987182617216,-0.7111519084686435,1.9491493449920867,-0.04607659510345741,1.2840740316269006,-1.7245498830841015,39.9997456862022,-14.919124565571899,0.6650753133651811,11,-0.6499996185302734,-0.13499832153320312,-0.6649980545043945,0.4100017547607422,-1.8400001525878906,1,-0.06115480602814305,1.1250044704059128,38.20000076293945,-1.2307579447754422,38.25,2.4118122251143586,38.31999969482422,-0.06115480602814305
3668,2022-11-30,38.66999816894531,38.70000076293945,37.77999877929688,38.040000915527344,12768600.0,0.014960622510559407,1.6666629809818458,63.01030141167493,62.614659634559096,54.143830284874014,-0.9693335502345946,-1.275799679609591,-1.2612546739560457,-0.7816220175870257,6.260926272881916,0.920001983642571,-0.374842022373592,1.147498512268065,-0.2781735828003775,2.5731706073365075,0.4346624647338402,1.8603345598022898,-2.2528585680396063,96.73885551035976,41.53769651630829,0.7128360475342226,11,-1.0999984741210938,-0.7049980163574219,-1.2349977493286133,-0.15999794006347656,-2.6399993896484304,2,-0.07344185343591092,-1.1276713173764477,38.099998474121094,1.1250044704059128,38.20000076293945,-1.2307579447754422,38.25,-0.07344185343591092
3669,2022-12-01,38.709999084472656,38.849998474121094,38.560001373291016,38.77000045776367,6044200.0,0.00103441731113052,1.6363683653829482,-0.09524069028156222,59.55334940616665,57.25369031722477,-0.7740654628168215,-1.2432922414318597,-1.2781159077595277,-0.7914833854226657,6.411101977906987,0.2899971008300781,-0.15822468876683615,1.1009994506835952,-0.394310619513746,2.5963095208809364,0.353344415584921,1.8486544857822693,-2.2015450370856016,86.91594116095166,32.637216199829844,0.7476550350986713,12,-0.7749996185302734,-0.7449989318847656,-1.2199983596801758,-0.1999988555908203,-3.020000457763672,3,-0.07879099222929098,1.6666629809818458,38.66999816894531,-1.1276713173764477,38.099998474121094,1.1250044704059128,38.20000076293945,-0.07879099222929098
3670,2022-12-02,38.7400016784668,38.93999862670898,38.47999954223633,38.599998474121094,6806300.0,0.0007750605710081793,-1.421041007880302,-2.3333333333333335,70.23119666600516,60.59424802183662,-0.5656990189765168,-1.1387185409210119,-1.2825412256965762,-0.7929417318524159,6.06661295463373,0.45999908447264914,0.08443907937730444,1.0085020065307617,-0.43226210346007576,2.449266116521599,0.288119951535343,1.7288840615261805,-2.091054965475699,82.75888150430674,24.089962573862834,0.7203820549954179,12,-0.5600032806396484,-0.7750015258789062,-0.9825019836425781,-0.23000144958496094,-2.970001220703125,4,-0.08234389011860521,1.6363683653829482,38.709999084472656,1.6666629809818458,38.66999816894531,-1.1276713173764477,38.099998474121094,-0.08234389011860521
3671,2022-12-05,37.959999084472656,38.33000183105469,37.66999816894531,38.33000183105469,5331800.0,-0.020134294274635978,2.5675608800544363,-2.6428162720361845,70.63944784636573,62.756801013852055,0.3340914045358474,-0.29674677393283844,-0.4845306076306599,0.011997920080005997,5.758524673487792,1.0700035095214844,0.2725149572419312,0.17949943542480185,-1.2197105205658474,1.578709391415451,-0.5201055425705263,0.87910441342013,-1.1277682183841264,22.834709527428394,-41.16843159829681,0.6996049779953253,12,0.3449993133544922,0.005001068115234375,-0.2024993896484375,0.5500011444091797,-2.3899993896484375,0,-0.05584823453675847,-1.421041007880302,38.7400016784668,1.6363683653829482,38.709999084472656,1.6666629809818458,38.66999816894531,-0.05584823453675847
3672,2022-12-06,37.66999816894531,38.2400016784668,37.599998474121094,37.97999954223633,6213300.0,-0.0076396449557862844,-1.8444538634340695,0.8378353300204137,64.67383924212157,63.19105195130398,0.6396218565321306,0.010322653843886087,-0.18596770339846813,0.32167057581299474,6.007249473161766,0.6400032043457031,0.5394166426923945,-0.12100143432617472,-1.5132189282180946,1.2712160595657451,-0.8171101812721346,0.5751073126197852,-0.6691458820071503,5.223857227854147,-62.065322940071844,0.6961087469459616,12,0.6000003814697266,0.0050029754638671875,0.3725013732910156,0.8400020599365234,-1.9799995422363281,1,-0.06318017969483225,2.5675608800544363,37.959999084472656,-1.421041007880302,38.7400016784668,1.6363683653829482,38.709999084472656,-0.06318017969483225
3673,2022-12-07,37.93999862670898,38.0099983215332,37.65999984741211,37.9900016784668,6277400.0,0.007167519800578281,6.778060359443879,0.161299452408809,66.23370832829663,62.97730566022583,0.3447340742281497,-0.2737111151171092,-0.40186061595496625,0.08061618852767793,6.091278905865724,0.34999847412109375,0.7044444992717516,0.14899902343749005,-1.2432184704544298,1.54121651732941,-0.5471097235084699,0.84510777038345,-0.7840146325891482,25.373142826234467,-45.77220887897488,0.6961087469459616,12,0.3299999237060618,-0.36499786376952414,0.10250091552735086,0.5700016021728587,-2.209999084472649,2,-0.04428045245086243,-1.8444538634340695,37.66999816894531,2.5675608800544363,37.959999084472656,-1.421041007880302,38.7400016784668,-0.04428045245086243
3674,2022-12-08,38.310001373291016,38.349998474121094,37.79999923706055,37.93999862670898,4679800.0,0.009752313125324319,1.4444576311417043,-7.399603295696375,68.05891670493847,63.5642218237123,-0.029989834933878967,-0.6170697446134454,-0.7316834761853812,-0.26310455614875394,6.120311255795759,0.5499992370605469,0.7446862809458779,0.48200168609619,-0.9247431280393599,1.8887465002317398,-0.22137072097158494,1.185374093163965,-1.0112962085640547,52.985284949313204,-21.97411961745943,0.7033724070677762,12,-0.04000282287597656,-0.7400016784667969,-0.2675018310546875,-0.32000160217285156,-3.3800010681152344,3,-0.05951455265631256,6.778060359443879,37.93999862670898,-1.8444538634340695,37.66999816894531,2.5675608800544363,37.959999084472656,-0.05951455265631256
3675,2022-12-09,37.93000030517578,38.38000106811523,37.900001525878906,38.38000106811523,7246400.0,-0.009919108705126911,1.133327681939594,-1.216209250056662,56.58914423037116,63.39081524649448,0.3350832955958154,-0.25071017267611495,-0.30058265602414735,0.14395003231931014,6.54474462177311,0.479999542236321,0.6772833626469037,0.10250053405761861,-1.3040837933305482,1.5090848614457855,-0.6007916296364613,0.8057926977516985,-0.49999166349025614,42.30778635810146,-28.74365333056266,0.7032921636940818,12,0.3399982452392578,-0.3600006103515625,0.092498779296875,-0.07999992370605469,-3.569999694824226,4,-0.059056199853526836,1.4444576311417043,38.310001373291016,6.778060359443879,37.93999862670898,-1.8444538634340695,37.66999816894531,-0.059056199853526836
3676,2022-12-12,38.09000015258789,38.13000106811523,37.4900016784668,38.11000061035156,7400900.0,0.004218292805820978,20.33282471867733,0.044445386343407646,51.30434398015923,63.32206733766484,0.17638802136842457,-0.3706440755528604,-0.3968986212588277,0.012687805129516505,6.7672921218798505,0.6399993896484304,0.5678812541279328,0.22500038146972656,-1.166772668311424,1.616773431250877,-0.47088614342084867,0.9208869063603018,0.8499984741210866,67.41560512284245,-0.17390098124646158,0.695886524890574,12,0.125,-0.5200004577636719,-0.21500110626220703,-0.3250007629394531,-3.3800010681152344,0,-0.06090836664558519,1.133327681939594,37.93000030517578,1.4444576311417043,38.310001373291016,6.778060359443879,37.93999862670898,-0.06090836664558519
3677,2022-12-13,37.63999938964844,38.68999862670898,37.459999084472656,38.63000106811523,8782600.0,-0.011814144424698303,1.216221789201298,49.49895098226171,40.33614073930019,60.84667634930275,0.6194139050450502,0.17496155711337735,0.07902020681211042,0.4867061091317666,6.705241030782771,1.229999542236321,0.49509262280117383,-0.28000030517578267,-1.5311392748773187,0.9711386645257534,-0.9055697900265471,0.3455691796749818,1.2709992980956955,14.634176598839549,-47.61786548596484,0.625569484850768,12,0.5599994659423828,-0.06999969482421875,0.2349996566772461,0.125,-2.950000762939453,1,-0.05499467928773394,20.33282471867733,38.09000015258789,1.133327681939594,37.93000030517578,1.4444576311417043,38.310001373291016,-0.05499467928773394
3678,2022-12-14,37.34000015258789,37.97999954223633,36.97000122070313,37.58000183105469,9561500.0,-0.007970224280690386,-1.0612220271622297,0.24242552683192028,37.30574505449762,58.37472031022841,0.7944585960409327,0.5628894900393178,0.38941309646414624,0.8039531097420181,6.28428993646213,1.009998321533196,0.44744794876594085,-0.617499542236331,-1.7390381577386265,0.5040390732659645,-1.1782688499874752,-0.05673023448518677,1.5129585510253847,21.511598249672076,-35.3203471860118,0.5607693077511471,12,0.6149997711181641,0.22999954223632812,0.5424995422363281,0.4249992370605469,-2.3600006103515625,2,-0.044188578444999016,1.216221789201298,37.63999938964844,20.33282471867733,38.09000015258789,1.133327681939594,37.93000030517578,-0.044188578444999016
3679,2022-12-15,36.63000106811523,37.22999954223633,36.38999938964844,37.040000915527344,11241900.0,-0.019014437106890436,1.1265904690163357,1.7083207502185784,32.00005764416758,54.126815974468684,1.3168640896607968,1.3366963594835042,1.0959670410996338,1.5222966123954933,6.0770910470392,0.9500007629394531,0.42200177732327404,-1.3244987487793054,-2.460539498112148,-0.18845799944646302,-1.892519123445723,-0.7564783741128878,2.109980186523437,10.434859046889002,-41.01405352934865,0.5680203746664199,12,0.9099979400634837,0.9399986267089915,1.3649978637695384,1.1249980926513743,-1.670001983642571,3,-0.02457006551010754,-1.0612220271622297,37.34000015258789,1.216221789201298,37.63999938964844,20.33282471867733,38.09000015258789,-0.02457006551010754
3680,2022-12-16,36.06999969482422,36.209999084472656,35.45000076293945,36.150001525878906,20447400.0,-0.015288052333104152,6.600099183642328,0.1951264898259161,28.742561931556452,49.47160642837876,1.6296737513490953,1.9352760733912078,1.655616330082772,2.0868320368149895,6.079799080868996,1.1800003051757741,0.272581082580885,-1.8460000991821275,-3.17660201662067,-0.5153981817435849,-2.511301057901399,-1.1806991404628562,2.481983010615224,19.135782119418984,-28.122293615066248,0.6653009587192716,12,1.0,1.125,1.9249992370605469,1.6499996185302734,-1.1399993896484375,4,-0.03160519543370055,1.1265904690163357,36.63000106811523,-1.0612220271622297,37.34000015258789,1.216221789201298,37.63999938964844,-0.03160519543370055
3681,2022-12-19,36.31999969482422,36.66999816894531,36.02000045776367,36.11000061035156,9273100.0,0.006930967621712414,-2.3333268124731013,-2.6249284760633227,32.75198755642562,45.924734018856995,1.2544992834397135,1.6850341507750528,1.4287942582283932,1.8206715293514577,6.495284444965699,0.6499977111816406,0.1314778433473407,-1.5410001754760714,-3.03840711451614,-0.04359323643600277,-2.289703644996102,-0.7922967059560406,1.921784816365225,26.851836589564265,-20.443481390668964,0.7487034695200329,12,0.75,0.875,1.5299997329711914,1.3999996185302734,-1.6199989318847727,0,-0.0539647329554348,6.600099183642328,36.06999969482422,1.1265904690163357,36.63000106811523,-1.0612220271622297,37.34000015258789,-0.0539647329554348
3682,2022-12-20,36.2599983215332,36.72000122070313,36.11000061035156,36.38999938964844,7863600.0,-0.0016520202036115483,-1.8372352977706348,-0.61905540417802,24.086095426231765,41.24166591862756,1.2219608603672825,1.6948932322868302,1.4966023548643506,1.8601672829630829,6.955075656014039,0.6100006103515696,-0.06934708808360313,-1.5140014648437514,-3.171081042464678,0.1430781127771752,-2.3425412536542183,-0.6854616760332846,1.7026078148312394,32.01572922572163,-8.652487381885429,0.8285397888104649,12,0.8100013732910156,0.9350013732910156,1.5400009155273438,1.460000991821289,-1.5399971008300781,1,-0.04274680939905262,-2.3333268124731013,36.31999969482422,6.600099183642328,36.06999969482422,1.1265904690163357,36.63000106811523,-0.04274680939905262
3683,2022-12-21,36.52999877929688,36.66999816894531,36.209999084472656,36.5099983215332,5664000.0,0.007446234701101506,2.0666683620919852,-0.15384841104497968,27.663988568444836,36.75334057012827,0.8168152131937063,1.3524685587988827,1.2190090767895043,1.5683086818631082,7.025492116343693,0.45999908447265625,-0.2217168609659126,-1.1540008544921818,-2.878101543566302,0.5700998345819386,-2.016051199029242,-0.2919505099551216,1.1813468197250643,60.67408747235454,24.787816552705067,0.8620503445370611,12,0.5400009155273366,0.6650009155273366,1.1599998474121023,1.19000053405761,-1.250000000000007,2,-0.05036956512658586,-1.8372352977706348,36.2599983215332,-2.3333268124731013,36.31999969482422,6.600099183642328,36.06999969482422,-0.05036956512658586
3684,2022-12-22,36.290000915527344,36.52999877929688,35.939998626708984,36.52000045776367,6452900.0,-0.006569884253748048,3.720073243304893,-11.499713904249205,25.93323165819173,33.34712806210833,0.8271237161916574,1.5100050075494948,1.4433107141390167,1.7904193959272448,7.277443504339526,0.5900001525878977,-0.347716461866149,-1.2924987792968778,-3.096131180313961,0.5111336217202052,-2.1943149798054193,-0.39068257878833634,1.195210199886354,66.14172045788328,34.68977436304022,0.9018162005085433,12,0.779998779296875,0.904998779296875,1.3699989318847656,1.4299983978271484,-0.9500007629394531,3,-0.036098135581212,2.0666683620919852,36.52999877929688,-1.8372352977706348,36.2599983215332,-2.3333268124731013,36.31999969482422,-0.036098135581212
3685,2022-12-23,36.36999893188477,36.4900016784668,36.16999816894531,36.41999816894531,4176600.0,0.0022044093232083117,2.368347085868016,0.21738841988287425,31.890672072700085,31.190053405723983,0.5616296727663723,1.3512181214978014,1.3343601172036514,1.6841956065316381,7.543010658415383,0.3200035095214844,-0.5140346482238698,-1.1185007095336843,-2.9709561481571285,0.7339547290897599,-2.044728428845403,-0.19227299022196576,0.9116911482814984,55.12806091757877,21.653084174325834,0.9262277193117218,12,0.700000762939446,0.825000762939446,1.2900009155273366,1.3500003814697195,-1.1599998474121165,4,-0.038768212505389976,3.720073243304893,36.290000915527344,2.0666683620919852,36.52999877929688,-1.8372352977706348,36.2599983215332,-0.038768212505389976
3686,2022-12-27,36.099998474121094,36.52999877929688,35.95000076293945,36.5,5069500.0,-0.007423713656669273,1.5217355248535844,8.000152590220104,32.036628054156566,30.267885329596915,0.5807329831059818,1.5344996275671576,1.5977862633724342,1.9328401757660316,7.954945314513745,0.579998016357429,-0.7448882519657545,-1.283501052856444,-3.2029998436548937,0.6359977379420059,-2.2432504482556723,-0.32375165745721546,0.9985226743224942,20.512732732438817,-15.852742936283352,0.9597493953992253,12,0.6150016784667969,1.095001220703125,1.5600013732910156,1.6200008392333984,-0.9499969482421875,1,-0.0324099229473388,2.368347085868016,36.36999893188477,3.720073243304893,36.290000915527344,2.0666683620919852,36.52999877929688,-0.0324099229473388
3687,2022-12-28,35.77000045776367,36.33000183105469,35.72999954223633,36.22000122070313,3883300.0,-0.009141219676061407,-1.2641484989599603,1.1249976158233217,25.507923030953563,28.9570162158698,0.6901530631266368,1.771832707720563,1.9033776213569809,2.238707871462182,8.745026019001777,0.6000022888183594,-0.914112777157726,-1.4969991683959947,-3.513761717616042,0.5197633808240525,-2.5053804430060183,-0.4886178937859711,1.1636686521295019,4.255422762413002,-32.1166376093202,1.0083812746100236,12,0.5699996948242188,1.4249992370605469,1.8899993896484375,1.9499988555908203,-0.5499992370605469,2,-0.029913326282666852,1.5217355248535844,36.099998474121094,2.368347085868016,36.36999893188477,3.720073243304893,36.290000915527344,-0.029913326282666852
3688,2022-12-29,35.83000183105469,35.97999954223633,35.7400016784668,35.86000061035156,4215700.0,0.0016774216528698815,-1.2857039055404178,0.06666384096977812,19.902910374035073,27.61288874141063,0.43966904962589837,1.5685786279276144,1.7994984469218736,2.1537221168461613,9.193428257436373,0.23999786376953125,-1.0855035828014366,-1.2949979782104464,-3.2956874328900483,0.7056914764691555,-2.2953427055502473,-0.2946532508706454,0.9553004441431128,12.500298023507984,-20.870992484952357,1.0003447273398005,12,0.25499916076660156,1.3649978637695312,1.8299980163574219,1.8899974822998047,-0.6300010681152344,3,-0.03097964146319132,-1.2641484989599603,35.77000045776367,1.5217355248535844,36.099998474121094,2.368347085868016,36.36999893188477,-0.03097964146319132
3689,2022-12-30,35.65999984741211,35.83000183105469,35.380001068115234,35.83000183105469,4779800.0,-0.004744682527345945,4.2940648490968245,5.6669633774160735,20.97186002109325,26.74947741802583,0.5113839300268381,1.5793400857464377,1.9417629046766365,2.2922283312333604,9.633502969378272,0.4500007629394531,-1.1955396895436508,-1.3125,-3.2689726215863786,0.6439726215863786,-2.2907363107931857,-0.33426368920681426,0.9917722765598569,24.34776839765795,-7.56705902846825,0.9782363107931883,12,0.3900012969970703,1.5,2.0,2.059999465942383,-0.7900009155273366,4,-0.010656227418430864,-1.2857039055404178,35.83000183105469,-1.2641484989599603,35.77000045776367,1.5217355248535844,36.099998474121094,-0.010656227418430864
3690,2023-01-03,35.54999923706055,35.709999084472656,35.150001525878906,35.650001525878906,6040500.0,-0.0030847058559240192,4.090946923063584,0.5882418938628969,17.098438939158797,25.010194238329515,0.603309891712442,1.5158168228334148,2.038294845290139,2.360353152693918,10.07734880776161,0.55999755859375,-1.2812618239638596,-1.26300048828125,-3.1308796008009665,0.6048786242384665,-2.1969400445411083,-0.32906093202139175,0.9491603602086087,28.985399078942127,1.496690486460647,0.9339395562598583,1,0.38500213623046875,1.4950008392333984,2.097500801086426,2.1700000762939453,-0.6800003051757741,1,-0.005907147369323518,4.2940648490968245,35.65999984741211,-1.2857039055404178,35.83000183105469,-1.2641484989599603,35.77000045776367,-0.005907147369323518
3691,2023-01-04,35.84000015258789,35.86999893188477,35.33000183105469,35.83000183105469,6617400.0,0.008157550541520786,14.429396697364774,-0.09998092695021935,25.6756910013374,25.18681596889681,0.2660373576575239,1.1160688832544707,1.7269565031142733,2.0405953241763655,11.27243908472365,0.5399971008300852,-1.2753477164778175,-0.866999626159668,-2.701121797683804,0.9671225453644681,-1.7840607119217324,0.050061459602396496,0.4702773146866335,58.47444476772379,28.14690440303216,0.9170610857620672,1,0.06999969482421875,1.2049999237060547,1.807499885559082,1.8799991607666016,-0.5600013732910156,2,-0.017578154727483808,4.090946923063584,35.54999923706055,4.2940648490968245,35.65999984741211,-1.2857039055404178,35.83000183105469,-0.017578154727483808
3692,2023-01-05,35.290000915527344,35.540000915527344,35.220001220703125,35.349998474121094,7552300.0,-0.015345960790148938,-2.2000457770656903,-6.0007630675314765,24.050647580951434,24.785333636953098,0.742002048377401,1.5585291211325796,2.2223522573608463,2.552866549305463,12.489580733887824,0.6199989318847656,-1.210618864139498,-1.2979990005493178,-3.177322518139313,0.5813245170406773,-2.2376607593443154,-0.35833724175432025,0.8578379199517912,16.86743665519191,-13.973172095117679,0.9396617587949975,1,0.5499992370605469,1.7549991607666016,2.357499122619629,2.4299983978271484,0.3699989318847656,3,-0.0039671121002107235,14.429396697364774,35.84000015258789,4.090946923063584,35.54999923706055,4.2940648490968245,35.65999984741211,-0.0039671121002107235
3693,2023-01-06,36.2599983215332,36.38999938964844,35.47999954223633,35.560001373291016,8038600.0,0.027486465878187927,-1.116277212966413,-11.66709053916582,45.605667137236814,26.971159801291442,-0.3020906962114651,0.48087153240321356,1.204350826619546,1.5400199257014364,13.267182341324697,1.0999984741210938,-1.162139911873446,-0.2440015792846708,-2.0159992434802376,1.527996084910896,-1.1300004113824542,0.6419972528131126,-1.1099967956542969,89.51602483249144,53.77703136862752,0.8859988320977845,1,-0.4199981689453125,0.7850017547607422,1.4475011825561523,1.460000991821289,-0.8699989318847656,4,-0.028681664340080015,-2.2000457770656903,35.290000915527344,14.429396697364774,35.84000015258789,4.090946923063584,35.54999923706055,-0.028681664340080015
3694,2023-01-09,36.02999877929688,36.560001373291016,36.0099983215332,36.18000030517578,4344100.0,-0.006343065440787221,-4.789431416639897,-0.2142888283378645,49.484523919545325,28.92603222871869,-0.12611316399525663,0.5600130934231444,1.3759140564283214,1.7233220541130905,13.944083807087509,0.5500030517578125,-1.0744318640267565,-0.36000099182128054,-1.9239366367679835,1.2039346531254225,-1.1419688142946356,0.4219668306520745,-0.8551972961425847,62.4111594787126,23.556928649218428,0.7819678224733524,1,-0.17499732971192117,1.0150012969970632,1.7375011444091726,1.69000053405761,-0.329998016357429,0,-0.023036304315234957,-1.116277212966413,36.2599983215332,-2.2000457770656903,35.290000915527344,14.429396697364774,35.84000015258789,-0.023036304315234957
3695,2023-01-10,35.689998626708984,36.16999816894531,35.4900016784668,36.0,4133800.0,-0.009436585181991863,1.0923042613252891,2.0666547988404416,42.0654725471337,30.040348283493934,0.11989314124711825,0.7626974173973906,1.6732768098642978,2.014652683087803,14.840504905911207,0.6799964904785156,-1.0297474834651794,-0.588001060485837,-2.001136388574622,0.8251342676029481,-1.2945687245302295,0.11856660355855553,-0.4597891479492162,35.07442929003937,-5.079167796298357,0.7065676640443925,1,0.16500282287597656,1.355001449584961,2.2600011825561523,2.030000686645508,0.21000289916992188,1,-0.022975615757254597,-4.789431416639897,36.02999877929688,-1.116277212966413,36.2599983215332,-2.2000457770656903,35.290000915527344,-0.022975615757254597
3696,2023-01-11,35.77000045776367,35.97999954223633,35.529998779296875,35.939998626708984,7269700.0,0.0022415756271512155,2.600006103515625,0.5483787608441518,43.85967260510505,32.07943156951076,-0.013233243677682083,0.5269946087697548,1.5042655550072581,1.886271782832054,15.802558878995839,0.4500007629394531,-0.9496891364488604,-0.3919992446899414,-1.5336616535350984,0.7496631641552156,-0.9628304491125164,0.17883195973263355,-0.4865993032226541,41.044714509797224,-0.13255641664760986,0.5708312044225772,1,0.08500099182128906,1.1499996185302734,2.3024988174438477,1.9499988555908203,-0.10000228881835938,2,-0.025160791567268692,1.0923042613252891,35.689998626708984,-4.789431416639897,36.02999877929688,-1.116277212966413,36.2599983215332,-0.025160791567268692
3697,2023-01-12,35.56999969482422,35.75,35.290000915527344,35.63999938964844,5248600.0,-0.005591298864410343,2.172397463892031,0.4117673458396912,37.75510799880107,34.06300908337364,0.17367801477301015,0.594442151039317,1.633986580770383,2.0373570235628904,16.72487548184094,0.4799995422363281,-0.9354099988333573,-0.4885000228881822,-1.4224055756203882,0.4454055298440238,-0.9554527992542816,-0.02154724652208273,0.9900016784667969,22.047140029376163,-15.975545599677051,0.4669527763661023,1,0.2850017547607422,1.3500003814697266,2.564999580383301,2.1499996185302734,-0.020000457763671875,3,-0.008152963677689917,2.600006103515625,35.77000045776367,1.0923042613252891,35.689998626708984,-4.789431416639897,36.02999877929688,-0.008152963677689917
3698,2023-01-13,35.689998626708984,35.720001220703125,35.349998474121094,35.52000045776367,5821200.0,0.0033735994634327415,2.2173682290111785,-2.428555858310627,42.1052314568031,36.411161465119186,0.035460156314343294,0.3631078999812871,1.4758912149453565,1.8763079814393464,17.98188473274062,0.37000274658203125,-0.9016916493855973,-0.2860010147094698,-1.0115175203040607,0.4395154908851211,-0.6487592675067617,0.07675723808782209,0.8446027374267544,31.49587141771521,-2.847260035624476,0.36275825279729396,1,0.16500282287597656,1.230001449584961,2.282501220703125,2.030000686645508,0.09000015258789062,4,-0.000840537418077214,2.172397463892031,35.56999969482422,2.600006103515625,35.77000045776367,1.0923042613252891,35.689998626708984,-0.000840537418077214
3699,2023-01-17,35.72999954223633,36.09000015258789,35.650001525878906,35.86999893188477,7441900.0,0.0011207878135754967,-1.933368937717759,-0.8235346916794243,41.48937465378591,39.12126543341108,0.007188902046316059,0.2658544914741299,1.4251978454919865,1.7949131046220543,18.407376486161795,0.4399986267089844,-0.8038842190016311,-0.20100002288818075,-0.8647335608662416,0.46273351508988014,-0.5328667918772112,0.1308667461008497,0.7797098129272442,50.0,17.530645616606805,0.3318667689890304,1,0.1600017547607422,1.1900005340576172,2.192500114440918,1.989999771118164,0.3800010681152344,1,-0.00951581743475749,2.2173682290111785,35.689998626708984,2.172397463892031,35.56999969482422,2.600006103515625,35.77000045776367,-0.00951581743475749
3700,2023-01-18,34.93000030517578,35.779998779296875,34.830001831054695,35.7400016784668,6286900.0,-0.02239012726867995,1.1348352171173444,5.7857493188007965,36.363660614726335,40.30881761267652,0.7934301657700473,1.0288167780780313,2.227232233645701,2.546530143393909,18.267761200352307,0.9499969482421804,-0.7082230615646097,-0.9439992904663086,-1.7400783723309132,-0.14792020860170396,-1.342038831398611,-0.5459597495340063,1.5553148811950663,7.936397407212901,-24.969481040406187,0.39803954093230054,1,0.7650012969970703,1.8299999237060547,2.9899988174438477,2.789999008178711,0.8600006103515625,2,0.022044101088930512,-1.933368937717759,35.72999954223633,2.2173682290111785,35.689998626708984,2.172397463892031,35.56999969482422,0.022044101088930512
3701,2023-01-19,34.360000610351555,34.919998168945305,34.34999847412109,34.84999847412109,11358300.0,-0.01631834210833849,-1.2352835579756758,0.6049346086645285,34.43709668862567,41.46286751352922,1.264376891649725,1.522509244767214,2.770441472429418,3.063064593653465,18.8968370798757,0.5800018310546946,-0.6258179609715668,-1.415999031066903,-2.4328539412989656,-0.3991441208348405,-1.9244264861829308,-0.9075715759508753,2.0591020418066464,0.5748348610377259,-34.46986406673149,0.5084274551160312,1,1.0949993133544993,2.1599979400634766,3.5599985122680735,3.359998703002937,1.0099983215332173,3,0.04481958347414583,1.1348352171173444,34.93000030517578,-1.933368937717759,35.72999954223633,2.2173682290111785,35.689998626708984,0.04481958347414583
3702,2023-01-20,34.709999084472656,34.77000045776367,34.200000762939446,34.279998779296875,7148700.0,0.01018621850709911,1.0727146622277968,-0.8775554690541066,38.38171351146866,40.660205999554975,0.920224461135625,1.1072015759567648,2.3816930065777626,2.6781781535579654,19.674793485541013,0.5699996948242259,-0.5083961364573,-0.9885005950927734,-2.08331599876022,0.10631480857467324,-1.5359082969265003,-0.44109289325904655,1.5849573170033153,26.98404689051641,-10.461588501664366,0.5474077018337249,1,0.6700019836425781,1.7350006103515554,3.1825008392333984,3.0450000762939453,-0.15999984741210227,4,0.027657709875944958,-1.2352835579756758,34.360000610351555,1.1348352171173444,34.93000030517578,-1.933368937717759,35.72999954223633,0.027657709875944958
3703,2023-01-23,34.689998626708984,34.950000762939446,34.529998779296875,34.700000762939446,4860800.0,-0.0005762160268283356,-1.5454524437045853,-0.023260765422882287,39.61454388618968,39.56354155140435,0.7756701204941194,1.0353698824967594,2.3464379372875186,2.659946062497049,20.384016555429756,0.420001983642571,-0.4584490046916301,-0.9165010452270508,-2.0262522967474297,0.19325020629332812,-1.4713766709872402,-0.36162541946686133,1.4373613236840654,25.925821270274696,-12.632294197804043,0.5548756257601911,1,0.49500083923339844,1.4000015258789062,3.195000648498535,3.065000534057617,-0.5,0,0.02479102462948557,1.0727146622277968,34.709999084472656,-1.2352835579756758,34.360000610351555,1.1348352171173444,34.93000030517578,0.02479102462948557
3704,2023-01-24,34.97999954223633,35.02000045776367,34.310001373291016,34.689998626708984,7954700.0,0.008359784577911755,2.837804400272182,-28.993897787968727,44.12371263758479,39.79223489478781,0.35879462355078573,0.6768999129044388,2.0153400777852113,2.339078328503888,20.92646391421049,0.7099990844726562,-0.3433576362956785,-0.5610000610351591,-1.6554237761342705,0.5334236540639523,-1.1082119185847148,-0.01378820348560339,0.9931716731604325,49.367073326782574,9.201587095373938,0.5472118575495568,1,0.16500091552734375,0.7350006103515625,2.7825002670288086,2.7900009155273438,-0.3999977111816335,1,0.022870190038012828,-1.5454524437045853,34.689998626708984,1.0727146622277968,34.709999084472656,-1.2352835579756758,34.360000610351555,0.022870190038012828
3705,2023-01-25,34.959999084472656,34.990001678466804,34.59999847412109,34.90999984741211,4943600.0,-0.0005717683826588216,6.090682109788849,0.1724106179790061,40.392997278903664,39.40704874743209,0.2954216841724602,0.6175106435210012,1.9812358581767597,2.3325724325128476,21.498225802300375,0.39000320434571734,-0.4075407926299235,-0.5105005264282241,-1.5608430531490356,0.5398420002925874,-1.0356717897886298,0.014670736932181683,0.8713184947275181,92.68275663152808,52.56812632876803,0.5251712633604058,1,0.18500137329101562,0.5000019073486328,2.5950002670288086,3.0050010681152344,-0.40999984741210227,2,0.0328947813499707,2.837804400272182,34.97999954223633,-1.5454524437045853,34.689998626708984,1.0727146622277968,34.709999084472656,0.0328947813499707
3706,2023-01-26,34.93000030517578,35.040000915527344,34.65999984741211,34.90999984741211,5554800.0,-0.0008580886751281547,2.166653421282683,0.4000152590218967,45.56649228040111,40.27498033427654,0.21650346034576273,0.5853742786110914,1.9750085538912998,2.3322681713551745,21.829712592487834,0.3800010681152344,-0.48470899398701306,-0.48199939727783203,-1.5149021191720706,0.5509033246164066,-0.9984507582249478,0.034451963669283714,0.770811928723532,86.90469162265396,42.03807221854391,0.5164513609471187,1,0.21500015258789062,0.5300006866455078,2.2024993896484375,2.6599998474121094,-0.1100006103515625,3,0.024620687169708777,6.090682109788849,34.959999084472656,2.837804400272182,34.97999954223633,-1.5454524437045853,34.689998626708984,0.024620687169708777
3707,2023-01-27,34.700000762939446,34.889999389648445,34.529998779296875,34.84999847412109,6367200.0,-0.006584584604262256,2.1304463204680544,-7.49971390425329,26.50605870497914,38.54173891740721,0.34656000318707214,0.7706116472084048,2.1911528066853236,2.5383031689286426,21.99739061506006,0.40000152587890625,-0.5126378869534207,-0.6584989547729592,-1.7236652267431651,0.4066673171972468,-1.1910820907580586,-0.12591581878785973,0.8807465532830747,53.424607425599326,13.619009028614677,0.5325831359851018,1,0.44499969482422586,0.760000228881843,2.4324989318847727,2.8899993896484446,0.13000106811524859,4,0.019308304156030465,2.166653421282683,34.93000030517578,6.090682109788849,34.959999084472656,2.837804400272182,34.97999954223633,0.019308304156030465
3708,2023-01-30,34.720001220703125,35.15999984741211,34.560001373291016,34.700000762939446,4571400.0,0.0005763820554447463,-3.0,-0.13333841967401294,28.93895013664232,37.14724730439126,0.19500211207910212,0.6990284880958768,2.1556319290326016,2.498362668175062,21.984974254978543,0.5999984741210938,-0.5611593491435727,-0.5829984664917021,-1.6603257791185868,0.4943288461351827,-1.121662122805148,-0.044334810178256134,0.7502863712567489,48.23536275592177,10.822869944525365,0.5386636563134432,1,0.26999855041503906,0.7149982452392578,2.4124984741210938,2.8699989318847656,0.05999755859375,0,-0.004896370324468768,2.1304463204680544,34.700000762939446,2.166653421282683,34.93000030517578,6.090682109788849,34.959999084472656,-0.004896370324468768
3709,2023-01-31,35.279998779296875,35.29999923706055,34.759998321533196,35.06999969482422,5887700.0,0.01612896137399411,3.320007324218807,10.49971390424956,43.84384246780135,37.97837862139959,-0.48672526561248475,0.11499855800953895,1.583077430751743,1.9091842779954789,21.493487439720013,0.5799980163574219,-0.5572295476740692,-0.004000854492190342,-1.068140936763399,1.0601392277790183,-0.5360708956277946,0.528069186643414,0.08866586634136553,97.40253949695568,57.22838752592507,0.5320700411356042,1,-0.529998779296875,0.10000228881835938,1.8525009155273438,2.3100013732910156,-0.7199974060058594,1,-0.030895697004035272,-3.0,34.720001220703125,2.1304463204680544,34.700000762939446,2.166653421282683,34.93000030517578,-0.030895697004035272
3710,2023-02-01,35.34000015258789,35.599998474121094,34.939998626708984,35.20000076293945,4645700.0,0.0017007192564366669,1.0000115597581698,0.6666666666666666,43.50452232118166,38.98587035835026,-0.5391493337799247,0.040536234099796786,1.5061217047228794,1.818138687819598,20.545021727971424,0.6599998474121094,-0.5871948871698649,0.0665004730224581,-0.9907100903990838,1.123711036444,-0.4621048086883164,0.5951057547332326,-1.1399993896484446,75.7010845151768,34.1649229575514,0.5286052817107719,2,-0.4400005340576172,0.04000091552734375,1.7924995422363281,2.25,-1.0200004577636719,2,-0.021505328756416087,3.320007324218807,35.279998779296875,-3.0,34.720001220703125,2.1304463204680544,34.700000762939446,-0.021505328756416087
3711,2023-02-02,35.209999084472656,35.29999923706055,34.84000015258789,35.20000076293945,6256600.0,-0.003678581424842342,3.8421306242094486,0.07141689373297003,44.444431362483655,39.65950567512971,-0.3083192641462986,0.12745383279813183,1.598610304016006,1.912351985262653,19.89022291375133,0.5,-0.6267711530852154,-0.03200054168701172,-1.0551342012734466,0.9911331178994232,-0.5435673714802292,0.4795662881062057,-0.9819983673095791,63.551448515832774,18.742464125981883,0.5115668297932181,2,-0.25499916076660156,0.17000198364257812,1.9225006103515625,2.3800010681152344,-0.9599990844726562,3,-0.018744670962038135,1.0000115597581698,35.34000015258789,3.320007324218807,35.279998779296875,-3.0,34.720001220703125,-0.018744670962038135
3712,2023-02-03,35.150001525878906,35.31999969482422,34.509998321533196,35.25,7050800.0,-0.0017039920520818264,5.750071526210442,-10.001526135062953,41.509470176352046,39.87005304070331,-0.20041995874569096,0.18595945296162597,1.6009267378030358,1.930740083073367,19.239220342144343,0.8100013732910227,-0.5773214331355874,-0.08499813079833984,-1.1086645382993012,0.9386682767026215,-0.5968313345488241,0.4268350729521444,-0.8945608535766709,58.715882087374325,11.71796394225749,0.5118332037504821,2,-0.19500160217285156,0.22999954223632812,1.8049983978271484,2.4399986267089844,-0.5200004577636719,4,-0.00938838738916492,3.8421306242094486,35.209999084472656,1.0000115597581698,35.34000015258789,3.320007324218807,35.279998779296875,-0.00938838738916492
3713,2023-02-06,35.220001220703125,35.29999923706055,34.970001220703125,35.139999389648445,6003300.0,0.0019914563808107744,1.7500079473567092,-0.8000305180437224,42.056089204628584,39.64031710370817,-0.20934765820947376,0.035891043778320864,1.4622314879090723,1.8401921762534101,20.00085834531448,0.3299980163574219,-0.4630429735664521,0.03700141906737997,-0.8659777824657127,0.9399806206004726,-0.4144881816991628,0.48849101983392273,-0.9376693923645121,65.13787153921285,17.75466699716786,0.4514896007665462,2,-0.16500282287597656,0.15999984741210938,1.5474987030029297,2.3699989318847656,-0.3000030517578196,0,-0.011073236119571117,5.750071526210442,35.150001525878906,3.8421306242094486,35.209999084472656,1.0000115597581698,35.34000015258789,-0.011073236119571117
3714,2023-02-07,35.20000076293945,35.2599983215332,34.720001220703125,34.97999954223633,5858600.0,-0.0005678721485085081,2.176487747957993,2.7499523173757927,55.555572998183635,41.325047739183724,-0.1730569659151655,-0.009990309223859128,1.4122100780825733,1.8385211046645722,21.177438280330456,0.5399971008300781,-0.38620320554237253,0.05850086212158345,-0.7521455675971325,0.8691472918402994,-0.3468223527377745,0.4638240769809414,-0.8913156016851929,63.302967414090816,10.47849974772678,0.4053232148593578,2,-0.1450023651123047,0.18000030517578125,1.4399995803833008,2.3899993896484375,-0.10000228881836648,1,-0.011931874276684074,1.7500079473567092,35.220001220703125,5.750071526210442,35.150001525878906,3.8421306242094486,35.209999084472656,-0.011931874276684074
3715,2023-02-08,34.86999893188477,35.209999084472656,34.799999237060554,35.11999893188477,4687400.0,-0.009375051815400104,-1.1025666105872323,-1.1363573311138855,61.64380459680043,43.11141577433919,0.15962170070884696,0.2692330954750872,1.6691683368535095,2.152855728129687,21.781828713372963,0.40999984741210227,-0.3201545582745027,-0.23050098419188458,-1.0065494377017146,0.5455474693179454,-0.6185252109467996,0.1575232425630304,-0.5354875043731724,44.44444444444581,-14.370059900970887,0.3880242267549162,2,0.1849994659423757,0.5100021362304616,1.7350015640258718,2.6850013732910085,-0.009998321533217336,2,-0.008890093722093484,2.176487747957993,35.20000076293945,1.7500079473567092,35.220001220703125,5.750071526210442,35.150001525878906,-0.008890093722093484
3716,2023-02-09,34.86999893188477,35.34000015258789,34.84000015258789,35.189998626708984,5883900.0,0.0,-1.6315979681570862,1.2799987792968466,54.347821579989606,46.204944982673695,0.1678686190103491,0.2090691905916131,1.596230635800758,2.1379875148051966,22.31669443888497,0.5,-0.2979259615393559,-0.18550090789793927,-0.9000258220510347,0.5290240062551561,-0.5427633649744905,0.17176154917861197,-0.5101777634409856,43.373471826455976,-18.663194286456793,0.3572624570765494,2,0.1849994659423757,0.5100021362304616,1.6200017929077077,2.5700016021728445,0.35000228881835227,3,-0.01577284926606748,-1.1025666105872323,34.86999893188477,2.176487747957993,35.20000076293945,1.7500079473567092,35.220001220703125,-0.01577284926606748
3717,2023-02-10,35.279998779296875,35.349998474121094,34.700000762939446,35.040000915527344,9337400.0,0.011757954114452351,2.4210653121047616,-0.7499940395298548,63.22870568834772,50.01491782175207,-0.16897607667724657,-0.23586361528045074,1.1197773698878706,1.705772312362221,22.666262710866427,0.6499977111816477,-0.24311176152586,0.23899898529052876,-0.44257465021792086,0.9205726207989784,-0.1017878324636925,0.57978580304475,-0.8953740647395421,89.2307782596704,21.691662651820977,0.3407868177542232,2,-0.22500038146972656,0.10000228881835938,1.1975011825561523,2.160001754760742,-0.12999725341796875,4,-0.029194977747598494,-1.6315979681570862,34.86999893188477,-1.1025666105872323,34.86999893188477,2.176487747957993,35.20000076293945,-0.029194977747598494
3718,2023-02-13,35.65999984741211,35.65999984741211,35.22999954223633,35.34000015258789,4040200.0,0.010771005704745873,1.6875044703526214,1.3333439298089456,64.65518091861868,52.327288760731776,-0.4488135241067255,-0.6516371237928027,0.6579927981620628,1.3109688752192383,22.79295982316089,0.43000030517578125,-0.20552516979939384,0.620499992370604,-0.05516638947225516,1.2961663742134633,0.28266680144917444,0.9583331832920337,-1.2510676576634978,100.0,28.916272101867605,0.33783319092142844,2,-0.5750007629394531,-0.279998779296875,0.7825002670288086,1.7800006866455078,-0.990001678466804,0,-0.028883869425244124,2.4210653121047616,35.279998779296875,-1.6315979681570862,34.86999893188477,-1.1025666105872323,34.86999893188477,-0.028883869425244124
3719,2023-02-14,35.38999938964844,35.63999938964844,35.15999984741211,35.599998474121094,8663600.0,-0.007571521562506844,2.310331219910026,-0.6562477648236893,58.36576568553235,53.97853802343741,-0.18055594078062853,-0.4304858867262027,0.840096578368275,1.5687577853553023,23.60137994435172,0.5,-0.07671540032571755,0.36749954223633097,-0.2495859902519939,0.9845850747246558,0.05895677599216498,0.676042308480497,-0.9310244935932843,71.87492549412319,3.3777843626964312,0.308542766244163,2,-0.30500030517578125,-0.009998321533203125,1.0525007247924805,2.0500011444091797,-1.279998779296882,1,-0.013280622458575309,1.6875044703526214,35.65999984741211,2.4210653121047616,35.279998779296875,-1.6315979681570862,34.86999893188477,-0.013280622458575309
3720,2023-02-15,35.70000076293945,35.7400016784668,35.2400016784668,35.34000015258789,6004900.0,0.008759575547822473,1.2727146622277707,-1.7142960944595822,63.508769111952574,56.0967977733784,-0.4851384374831227,-0.7165825499884448,0.4430213102207716,1.2490218785099927,23.40245978621779,0.5,0.05176916250317731,0.6390008926391602,-0.04611614283483334,1.3241179281131537,0.2964423749021634,0.9815594103761569,-1.192984868830024,96.1537615082713,28.74640015968575,0.34255851773699675,2,-0.5750007629394531,-0.5150012969970703,0.75,1.739999771118164,-0.8300018310546804,2,-0.016806786442459587,2.310331219910026,35.38999938964844,1.6875044703526214,35.65999984741211,2.4210653121047616,35.279998779296875,-0.016806786442459587
3721,2023-02-16,35.900001525878906,36.0099983215332,35.36999893188477,35.689998626708984,8733000.0,0.005602262147486492,1.9767656426042732,0.5833403975755521,71.27658279303147,59.40425473078722,-0.644774194118213,-0.8382734907304368,0.1816210657599484,1.0408297447591224,22.507055197602156,0.6399993896484304,0.09376128172220177,0.7620016098022475,0.06259974534448531,1.4614034742600097,0.41230067757336997,1.111702542031125,-1.3190064847080336,91.60328239295536,21.500752350656825,0.34970093222888043,2,-0.5450019836425781,-0.7550010681152344,0.5499992370605469,1.539999008178711,-0.8000030517578196,3,-0.028969383602328147,1.2727146622277707,35.70000076293945,2.310331219910026,35.38999938964844,1.6875044703526214,35.65999984741211,-0.028969383602328147
3722,2023-02-17,35.66999816894531,35.95000076293945,35.560001373291016,35.900001525878906,7953300.0,-0.006406778472357266,1.3636195496370278,-1.0952389602368713,65.676484140713,62.02874305701882,-0.3724158068290322,-0.5614475164729029,0.35563538440170817,1.2580277311503067,21.42014721886661,0.3899993896484375,0.1294083945148259,0.48399829864501953,-0.22344805269650436,1.1914446499865434,0.13027512297426114,0.8377214743157779,-0.97468286534545,59.99991024225615,-12.33707793786759,0.3537231756707608,2,-0.3149986267089844,-0.5249977111816406,0.7175025939941406,1.7700023651123047,-0.5299987792968679,4,-0.012615558490102763,1.9767656426042732,35.900001525878906,1.2727146622277707,35.70000076293945,2.310331219910026,35.38999938964844,-0.012615558490102763
3723,2023-02-21,35.54999923706055,35.689998626708984,35.130001068115234,35.61999893188477,7087700.0,-0.0033641418010847968,4.333333333333333,0.30434205725282554,55.21234838833209,61.99060698925754,-0.2242681275276226,-0.39391209336520205,0.4083922537856495,1.3853104277509516,20.860522496983748,0.55999755859375,0.16991446224632512,0.3209993362426786,-0.36368727943107615,1.0056859519164334,-0.021343971594198763,0.663342644079556,-0.7495092920260191,47.72721361504382,-20.553521690651095,0.34234330783687655,2,-0.19499969482421875,-0.404998779296875,0.8375015258789062,1.8900012969970703,-0.2599983215332031,1,-0.011251693945597774,1.3636195496370278,35.66999816894531,1.9767656426042732,35.900001525878906,1.2727146622277707,35.70000076293945,-0.011251693945597774
3724,2023-02-22,35.779998779296875,36.04999923706055,35.65999984741211,35.65999984741211,8021300.0,0.006469748162372779,-5.500047684140255,-1.7142779291551393,57.97097242781465,61.5825145260369,-0.40604259507454543,-0.5912166863354145,0.10050875880911292,1.1544257676967646,19.77871977286202,0.5,0.23543042488509514,0.5109989166259794,-0.20518666863436863,1.2271845018863274,0.1529061239958054,0.8690917092561534,-0.8827481641424555,70.65206574560894,3.1732238953117644,0.35809279263017396,2,-0.404998779296875,-0.6349983215332031,0.6075019836425781,1.3700027465820312,-0.6499977111816406,2,-0.03102293594805383,4.333333333333333,35.54999923706055,1.3636195496370278,35.66999816894531,1.9767656426042732,35.900001525878906,-0.03102293594805383
3725,2023-02-23,36.11000061035156,36.22999954223633,35.15999984741211,35.779998779296875,6437900.0,0.009223081115520726,2.7543869042042,2.750039736783546,65.20269399495851,62.78861146103345,-0.6053070698532892,-0.8755349734033686,-0.29289772881332965,0.8326340065890889,18.923385327204343,1.0699996948242188,0.30706818526875423,0.7835006713867188,-0.008838186975523854,1.5758395297489614,0.38733124220559745,1.17967010056784,-1.097475133006533,89.09099105972437,20.24310661013952,0.39616942918112086,2,-0.6450004577636719,-0.8950004577636719,0.2950000762939453,0.9400005340576172,-0.8300018310546875,3,-0.05538631864289345,-5.500047684140255,35.779998779296875,4.333333333333333,35.54999923706055,1.3636195496370278,35.66999816894531,-0.05538631864289345
3726,2023-02-24,35.790000915527344,35.91999816894531,35.45000076293945,35.900001525878906,5762100.0,-0.00886180253158142,5.266887080366226,-0.3333333333333333,59.93785140728775,62.42296098536012,-0.15766075201857888,-0.514164174062671,-0.04648644409236624,1.1638564714322186,18.11915118328952,0.6599998474121094,0.32871463401909295,0.4205009460449247,-0.3745753838128678,1.2155772759027172,0.022962781116028452,0.818039110973821,-0.6313785503953611,60.000069358228316,-9.71100831393521,0.39753816492889554,2,-0.1100006103515625,-0.5750007629394531,0.4375,1.0949993133544922,-0.40000152587890625,4,-0.025705559097748742,2.7543869042042,36.11000061035156,-5.500047684140255,35.779998779296875,4.333333333333333,35.54999923706055,-0.025705559097748742
3727,2023-02-27,35.36999893188477,35.91999816894531,35.27000045776367,35.880001068115234,12114900.0,-0.011735176666630265,1.2033957482025552,4.636357331113821,52.10080172504999,61.02802996385249,0.30893850768271847,-0.04363095710036191,0.30803652518800106,1.5759873758495146,17.2230193671939,0.6499977111816406,0.3542924537114658,-0.03300094604491477,-0.7631085722867184,0.6971066801968888,-0.39805475916581656,0.332052867075987,0.8600006103515554,21.818017880551903,-46.46923030889887,0.3650538131209001,2,0.3100013732910085,-0.1549987792968821,0.6175003051757741,1.2749996185302592,-0.00999832153321023,0,-0.007633600958927067,5.266887080366226,35.790000915527344,2.7543869042042,36.11000061035156,-5.500047684140255,35.779998779296875,-0.007633600958927067
3728,2023-02-28,34.549999237060554,34.84999847412109,34.34999847412109,34.419998168945305,21571400.0,-0.02318348090434963,-2.703697424377092,-0.2549029874190629,42.56292926153926,59.272159250075475,1.067148319315585,0.8042119601582769,1.0613500538567067,2.3770406462189726,17.23513831737312,1.020000457763686,0.38612781803961127,-0.8445005416870046,-1.6111335543964458,-0.07786752897756344,-1.2278170480417288,-0.4611840353322805,1.6608003234863205,10.638332410096671,-55.87193213570513,0.38331650635472087,2,0.739999771118157,0.7200012207031179,1.3625011444091726,2.0200004577636577,0.8500022888183523,1,0.01707670522768101,1.2033957482025552,35.36999893188477,5.266887080366226,35.790000915527344,2.7543869042042,36.11000061035156,0.01707670522768101
3729,2023-03-01,34.189998626708984,34.419998168945305,34.009998321533196,34.419998168945305,8861700.0,-0.010419699516676428,2.5652231602344098,-1.7692127116403518,42.27273988327041,56.91260044688857,1.3846373145948405,1.1366417390490966,1.3719952296872862,2.7129350066429936,17.645359491141882,0.540000915527358,0.352509460172719,-1.150001144409181,-2.0869622868479283,-0.21304000197043393,-1.6184817156285547,-0.6815205731898075,1.9463688903808603,8.108117396384925,-58.66549185762794,0.46848057121937214,3,0.9300003051757812,0.9300003051757812,1.4475011825561523,2.3800010681152273,1.4500007629394531,2,0.03217321828024433,-2.703697424377092,34.549999237060554,1.2033957482025552,35.36999893188477,5.266887080366226,35.790000915527344,0.03217321828024433
3730,2023-03-02,34.580001831054695,34.650001525878906,34.200000762939446,34.470001220703125,8231200.0,0.011406938286363077,2.600006103515682,-0.47826447514641424,46.9728981988145,54.21219104753112,0.9153093234707939,0.7238965741994932,0.9542041400742036,2.305638803001372,18.46763170017826,0.4600028991699219,0.2901123154036753,-0.7219980239868065,-1.7187003617570653,0.2747043137834524,-1.2203491928719359,-0.22364685510167703,1.4287835343017505,29.843118065889048,-38.242617806314044,0.49835116888512987,3,0.539997100830071,0.539997100830071,0.8499984741210866,1.989997863769517,0.6499977111816335,3,0.01590512457887172,2.5652231602344098,34.189998626708984,-2.703697424377092,34.549999237060554,1.2033957482025552,35.36999893188477,0.01590512457887172
3731,2023-03-03,34.549999237060554,34.68000030517578,34.279998779296875,34.560001373291016,8223900.0,-0.0008676284674802304,2.20001220703125,-0.09092800665827327,41.723389550187406,51.55073609302828,0.8198964112907632,0.7398509512568907,0.9474378097645584,2.3282173375716084,19.16929611509789,0.40000152587890625,0.2584307103897743,-0.7190006256103416,-1.7707144811096214,0.33271322988893814,-1.244857553359978,-0.1931436978607053,1.3388589056664983,28.27230150091437,-35.60456614419054,0.5258569277496384,3,0.5699996948242116,0.5699996948242116,0.7525014877319265,2.0200004577636577,0.700000762939446,4,0.021128786059516846,2.600006103515682,34.580001831054695,2.5652231602344098,34.189998626708984,-2.703697424377092,34.549999237060554,0.021128786059516846
3732,2023-03-06,34.81999969482422,34.939998626708984,34.439998626708984,34.540000915527344,6975800.0,0.007814774637507016,-1.0833187634109513,-27.993897787968017,40.23258929244701,49.88631841570772,0.4656074892138662,0.4678467072680519,0.6449820805762982,2.044782909965946,19.258482795182495,0.5,0.18441839084961487,-0.43250007629394815,-1.5022742922091368,0.6372741396212405,-0.9673871842515425,0.10238703166364616,0.9561268586312011,87.09689327875184,26.641409181780084,0.5348871079575939,3,0.2999992370605469,0.2999992370605469,0.4825010299682617,1.749999999999993,0.3899993896484375,0,0.016369893734058394,2.20001220703125,34.549999237060554,2.600006103515682,34.580001831054695,2.5652231602344098,34.189998626708984,0.016369893734058394
3733,2023-03-07,34.830001831054695,35.02000045776367,34.540000915527344,34.830001831054695,6903600.0,0.0002872526225772276,1.5263316401309999,0.0,43.06936489321733,48.2305842451969,0.38301090747336275,0.45021127456843857,0.5932674877741135,2.0120076669266993,19.292886831673556,0.4799995422363281,0.06090274804078888,-0.4029979705810476,-1.4893558184095212,0.6833598772474261,-0.946176894495288,0.1401809533331928,0.8401570284853932,81.18829456954526,21.26117191115256,0.5431789239142377,3,0.289997100830071,0.289997100830071,0.47249889373778586,1.739997863769517,0.40999984741210227,1,0.015216731307327036,-1.0833187634109513,34.81999969482422,2.20001220703125,34.549999237060554,2.600006103515682,34.580001831054695,0.015216731307327036
3734,2023-03-08,34.779998779296875,35.09000015258789,34.61999893188477,34.810001373291016,6891500.0,-0.0014356316143869785,-1.6857036980524058,-100.0,37.830719067038494,45.18925369765024,0.3087107776531326,0.49238007976626363,0.6078540548321598,2.0361609081317837,18.938040343489444,0.4700012207031179,-0.040153646695571865,-0.43200092315673544,-1.537120533799559,0.6731186874860882,-0.9845607284781437,0.12055888216467281,0.7905504479628007,65.16836113635223,9.41785920030189,0.5525598053214109,3,0.1849994659423828,0.3400001525878906,0.43250083923339844,1.7900009155273366,0.31999969482421164,2,0.01782641657109818,1.5263316401309999,34.830001831054695,-1.0833187634109513,34.81999969482422,2.20001220703125,34.549999237060554,0.01782641657109818
3735,2023-03-09,34.560001373291016,35.09000015258789,34.509998321533196,34.889999389648445,6029600.0,-0.006325400049663421,-1.6976570886153994,10.998982835346709,32.36848630378333,42.12599090837197,0.31929621352895765,0.7251408135663766,0.7865694061272279,2.221900918195715,18.619853523896694,0.5800018310546946,-0.10276020933328311,-0.6364984512329102,-1.770142487123529,0.49714558465770864,-1.203320469178216,-0.06967643328760431,0.9169147996250686,34.568162873168596,-15.959524656414274,0.566822017945309,3,0.4049968719482422,0.55999755859375,0.5049991607666016,2.009998321533196,0.8299980163574219,3,0.03124994136117354,-1.6857036980524058,34.779998779296875,1.5263316401309999,34.830001831054695,-1.0833187634109513,34.81999969482422,0.03124994136117354
3736,2023-03-10,34.31999969482422,34.72999954223633,34.080001831054695,34.650001525878906,6530100.0,-0.006944492735242669,1.6530634488127387,1.0000115597581483,32.28354419226817,39.92407340472955,0.3674956946925789,0.9716418237145774,0.9903532963247415,2.4388351663017502,18.78112015047271,0.6499977111816335,-0.20763153477136598,-0.8490001678466825,-2.041165953470319,0.343165617776954,-1.4450830606585043,-0.2529172750348607,1.0689014070088945,23.762204218835034,-24.51115160442399,0.5960828928118196,3,0.22999954223632812,0.7999992370605469,0.8200006484985352,2.249999999999993,1.0699996948242188,4,0.026515147304891906,-1.6976570886153994,34.560001373291016,-1.6857036980524058,34.779998779296875,1.5263316401309999,34.830001831054695,0.026515147304891906
3737,2023-03-13,34.25,34.900001525878906,34.22999954223633,34.389999389648445,7907400.0,-0.0020396181656952006,-6.444453863434069,0.4242382207426118,32.71283854047782,38.82961888016716,0.29269617911797496,1.012427807076719,1.0332135179875692,2.4782603829321133,18.608463030051112,0.6700019836425781,-0.3812584964127268,-0.8674999237060561,-2.1265870283208415,0.39158718090872924,-1.4970434760134452,-0.237956371398667,1.0561669350151206,16.831529847222424,-30.209226133661875,0.6295435523073918,3,0.2999992370605469,0.8699989318847656,0.9175004959106445,2.3199996948242116,1.0999984741210938,0,0.029197080291970767,1.6530634488127387,34.31999969482422,-1.6976570886153994,34.560001373291016,-1.6857036980524058,34.779998779296875,0.029197080291970767
3738,2023-03-14,34.630001068115234,34.65999984741211,34.240001678466804,34.34999847412109,6526100.0,0.011094921696795268,1.4705763556193414,-2.0000272479563526,35.29420373136445,38.054225974399834,-0.08354931115977848,0.5810985523241214,0.6279947456396755,2.059844155688573,19.119167985886065,0.4199981689453054,-0.520691274789769,-0.43599891662597656,-1.6858814958265285,0.8138836625745753,-1.060940206226249,0.18894237297429584,0.5983957500909725,54.45546050270963,9.971706281240614,0.6249412896002745,3,-0.04500007629394531,0.48999786376953125,0.5374994277954102,1.9399986267089773,0.8999977111816406,1,0.016748426175806408,-6.444453863434069,34.25,1.6530634488127387,34.31999969482422,-1.6976570886153994,34.560001373291016,0.016748426175806408
3739,2023-03-15,34.919998168945305,34.990001678466804,34.40999984741211,34.529998779296875,8896800.0,0.008374158009976984,1.1886596899336075,1.3928420593724273,34.625332676195114,36.682274249664346,-0.2895561961166777,0.2678158003805109,0.3211103083278104,1.7421488366241462,19.282857188501794,0.5800018310546946,-0.6018444842959951,-0.12250175476074787,-1.3643828874707467,1.119379377949251,-0.7434423211157508,0.49843881159425507,0.23529473946052093,83.16809245934992,42.495757094308644,0.6209405663549995,3,-0.33499717712401633,0.20000076293946023,0.297501564025886,1.6500015258789062,0.39000320434571023,2,0.009163903960512698,1.4705763556193414,34.630001068115234,-6.444453863434069,34.25,1.6530634488127387,34.31999969482422,0.009163903960512698
3740,2023-03-16,35.09999847412109,35.220001220703125,34.790000915527344,34.86999893188477,8895900.0,0.005154648184828803,-1.2051547904338045,0.5897433389412474,40.75066475761907,36.57419371715675,-0.4336398311632266,0.042751984185557035,0.12951229664449215,1.543199382786554,19.51055352614597,0.43000030517578125,-0.5702815618017567,0.08749866485594993,-1.1158978567783961,1.290895186490296,-0.5141995959612231,0.689196925673123,-1.0900001525878906,89.47343764639676,49.129014111091344,0.6016982608171734,3,-0.4499969482421804,0.02000045776367898,0.11750125885010476,1.470001220703125,0.26000213623047586,3,0.0,1.1886596899336075,34.919998168945305,1.4705763556193414,34.630001068115234,-6.444453863434069,34.25,0.0
3741,2023-03-17,34.860000610351555,35.279998779296875,34.799999237060554,35.029998779296875,15595200.0,-0.0068375462735840165,-2.310331219910139,-0.7391239447366131,42.816938942395865,36.86134367826218,-0.16208927104957382,0.21169436062478297,0.3455355115432326,1.7572313135227446,20.29131589853969,0.479999542236321,-0.5113444153126565,-0.10049915313721414,-1.2300348526079574,1.0290365463335291,-0.6652670028725893,0.46426869659816106,-0.8258022308349595,60.00014532190551,16.5971046285253,0.5647678497353733,3,-0.18000030517577414,0.25999832153321023,0.357499122619636,1.7099990844726562,1.029998779296882,4,0.015203636546681443,-1.2051547904338045,35.09999847412109,1.1886596899336075,34.919998168945305,1.4705763556193414,34.630001068115234,0.015203636546681443
3742,2023-03-20,35.220001220703125,35.279998779296875,34.880001068115234,35.279998779296875,8142200.0,0.010327039703053487,12.3337995930824,0.35293061664122033,60.84142874249852,38.83601743929342,-0.5133688992156991,-0.19367738502408116,-0.017019982449156146,1.360001487764535,21.114271639706487,0.4199981689453196,-0.4927491022399195,0.282001304626462,-0.8051601286075396,1.3691627378604636,-0.2615794119905388,0.8255820212434628,-1.1359708251953151,94.23098789930634,44.75498754439381,0.5435807166170002,3,-0.5400009155273438,-0.10000228881835938,-0.0025014877319335938,1.3499984741210866,0.279998779296875,0,0.004826750796515622,-2.310331219910139,34.860000610351555,-1.2051547904338045,35.09999847412109,1.1886596899336075,34.919998168945305,0.004826750796515622
3743,2023-03-21,35.150001525878906,35.34000015258789,34.900001525878906,35.27000045776367,12071100.0,-0.0019874983645108424,2.3846266707748285,2.000063580874873,67.14286687420378,42.092922751200675,-0.43941260864219345,-0.16356718258141711,0.018288050157380553,1.3902305679187208,21.16515700294813,0.4399986267089844,-0.442908308835392,0.23200149536133097,-0.821965598832449,1.285968589555111,-0.294982051735559,0.758985042458221,-1.018132395019535,79.57004684282633,23.83429336716604,0.5269835470968901,3,-0.4400005340576172,-0.030002593994140625,0.06749820709228516,1.4199981689453054,-1.6100006103515625,1,0.005689813358754625,12.3337995930824,35.220001220703125,-2.310331219910139,34.860000610351555,-1.2051547904338045,35.09999847412109,0.005689813358754625
3744,2023-03-22,34.669998168945305,35.349998474121094,34.630001068115234,35.060001373291016,9456700.0,-0.013655855934464278,-2.063835658688224,3.2500556314970233,51.557026285708,44.2249827491923,0.026089864632211857,0.24139011568542657,0.4647215041002539,1.8239152683298485,22.165472459003254,0.7199974060058594,-0.4157712034620431,-0.19250183105469176,-1.169433605002041,0.7844299428926576,-0.6809677180283629,0.29596405591897934,-0.4656411767822206,5.555172907073713,-51.24761982753573,0.48846588697367327,3,0.04500198364258523,0.45000076293946023,0.5625019073486399,1.9000015258789062,-1.9699974060058594,2,0.024805326096667857,2.3846266707748285,35.150001525878906,12.3337995930824,35.220001220703125,-2.310331219910139,34.860000610351555,0.024805326096667857
3745,2023-03-23,34.110000610351555,34.68000030517578,34.060001373291016,34.549999237060554,11424200.0,-0.0161522234833964,-1.2963046687906639,1.1281923374121074,43.56727527040259,45.4787306467628,0.5761279772763714,0.6786657283527333,0.9949106985605098,2.3442461858912864,22.726659798568498,0.6199989318847656,-0.4212335804766596,-0.6524993896484474,-1.4914683170695398,0.18646953777264486,-1.0719838533589936,-0.2330149259379013,1.2399978637695384,3.875918560465494,-54.20035429250649,0.41948446371054526,3,0.5949993133544993,1.0099983215332102,1.12249946594239,2.4599990844726562,-1.5400009155273366,3,0.03518032077007027,-2.063835658688224,34.669998168945305,2.3846266707748285,35.150001525878906,12.3337995930824,35.220001220703125,0.03518032077007027
3746,2023-03-24,34.86999893188477,34.950000762939446,34.15999984741211,34.27000045776367,8625200.0,0.022280806447789292,1.0789439341464842,-1.3636371517993877,50.639376457951094,47.470568193148715,-0.10912393119243546,-0.1621018408066206,0.21074158317763647,1.5256052006827332,23.102570917806855,0.8400001525878906,-0.38293918931908166,0.15349903106690022,-0.5357957721154349,0.8427938342492354,-0.19114837052426736,0.4981464326580678,0.479999542236321,62.79064953499086,8.038902310693132,0.34464740159116664,3,-0.16499900817871804,0.2499999999999929,0.2850008010864187,1.700000762939439,-2.329998016357429,4,0.014052242428339579,-1.2963046687906639,34.110000610351555,-2.063835658688224,34.669998168945305,2.3846266707748285,35.150001525878906,0.014052242428339579
3747,2023-03-27,35.09999847412109,35.40999984741211,34.990001678466804,35.0,9292000.0,0.00659591480589361,-6.000254323500202,0.16666454738500455,53.26872666613692,49.46773740812343,-0.23006522353794878,-0.43570510777747984,-0.03480687872600896,1.249041739959459,22.89085510577468,0.5400009155273366,-0.2932215943234482,0.396998596191402,-0.24752815092544722,1.0415253433082512,0.07473522263298094,0.719261969749823,-1.039997100830071,77.03690935703858,24.57049144768861,0.32226337355842305,3,-0.36499786376952414,0.02000045776367898,0.15000152587891336,1.470001220703125,-2.309997558593743,0,0.02250714956896105,1.0789439341464842,34.86999893188477,-1.2963046687906639,34.110000610351555,-2.063835658688224,34.669998168945305,0.02250714956896105
3748,2023-03-28,35.139999389648445,35.29999923706055,35.06999969482422,35.20000076293945,7743400.0,0.0011396272725439083,-1.2999866486105018,-0.6000228885328166,54.368944623863065,51.66147206897543,-0.21245715908079177,-0.4524349254110902,-0.09408100092587546,1.178203931942754,21.4794703494833,0.22999954223632812,-0.1768715766705924,0.4074995040893654,-0.26110065570112084,1.0760996638798517,0.07319942419412229,0.7417995839846085,-1.052998046875004,79.99994348590307,27.936482880012782,0.33430007989524246,3,-0.4049987792968821,-0.02000045776367898,0.1100006103515554,1.305000305175767,-2.6499977111816406,1,0.010244752891418685,-6.000254323500202,35.09999847412109,1.0789439341464842,34.86999893188477,-1.2963046687906639,34.110000610351555,0.010244752891418685
3749,2023-03-29,35.290000915527344,35.34000015258789,35.15999984741211,35.279998779296875,6616300.0,0.00426868322379903,2.272714662227771,-0.1666984550829875,59.012341725354894,53.690547287612745,-0.34023349673517345,-0.5436762132908939,-0.2632996207703542,1.0116564605535956,19.607973276322955,0.20000076293944602,-0.04520967586437763,0.5025009155273423,-0.1591356289564274,1.164137460011112,0.17168264328545746,0.8333191877692272,-1.17653960266113,91.11118018389688,35.31307935682726,0.33081827224188354,3,-0.5550003051757812,-0.17000198364257812,-0.04000091552734375,1.154998779296868,-2.0600013732910156,2,-0.04958911744402972,-1.2999866486105018,35.139999389648445,-6.000254323500202,35.09999847412109,1.0789439341464842,34.86999893188477,-0.04958911744402972
3750,2023-03-30,35.130001068115234,35.2599983215332,35.049999237060554,35.20000076293945,8181100.0,-0.004533857842483391,1.2105770389108998,-6.998474446987033,60.201535296542424,55.62216910474014,-0.19615836813954957,-0.35875254557775804,-0.09898198209428699,1.1650293041323607,18.21200235066468,0.24000167846678977,0.053326315603037244,0.31500110626220845,-0.3559762467541745,0.9859784592785914,-0.020487570245983022,0.6504897827703999,-0.9906089845581008,77.60009765625,17.01645074764179,0.3354886765081925,3,-0.3950004577636719,-0.01000213623046875,0.12999916076660156,1.3149986267089773,-2.2800025939941477,3,-0.0691716547478648,2.272714662227771,35.290000915527344,-1.2999866486105018,35.139999389648445,-6.000254323500202,35.09999847412109,-0.0691716547478648
3751,2023-03-31,35.279998779296875,35.41999816894531,35.169998168945305,35.40999984741211,11182900.0,0.004269789542300506,2.3333841967397504,1.85716621253406,62.7160486850111,55.83046020946375,-0.31325629708184977,-0.4756428657553897,-0.22445428681228208,0.9981922291476906,16.687293710004663,0.2899971008300781,0.14175325381803816,0.42849884033203267,-0.2609485262693738,1.1179462069334392,0.08377515703133298,0.7732225236327324,-1.1151945404626389,67.44173667728232,1.26905882694345,0.34472368330070263,3,-0.5399990081787109,-0.3150005340576172,0.060001373291015625,1.1650009155273366,-2.5699996948242188,4,-0.07681403566439315,1.2105770389108998,35.130001068115234,2.272714662227771,35.290000915527344,-1.2999866486105018,35.139999389648445,-0.07681403566439315
3752,2023-04-03,35.38999938964844,35.529998779296875,35.18000030517578,35.33000183105469,8911600.0,0.0031179312402955794,1.0588367291984562,-0.46151588955074974,60.05290124260393,55.04268625039711,-0.44321558741782496,-0.5699738720876724,-0.3194288364381421,0.8641567225512148,15.571554581357589,0.34999847412109375,0.19175272262673815,0.5099994659423857,-0.21990295711665198,1.2399018890014233,0.1450482544128704,0.8749506774719009,-1.1749873936097615,70.83343267450226,3.0473007127767175,0.3649512115295176,4,-0.5949993133544922,-0.4250011444091797,0.05750083923339844,1.0550003051757741,-2.799999237060547,0,-0.08053118178223861,2.3333841967397504,35.279998779296875,1.2105770389108998,35.130001068115234,2.272714662227771,35.290000915527344,-0.08053118178223861
3753,2023-04-04,35.36000061035156,35.45000076293945,35.2400016784668,35.41999816894531,6453900.0,-0.0008476626113096408,2.499904634751097,-1.0,56.25004063956935,55.56413228971504,-0.4249878014395563,-0.52515818722528,-0.2737980068509671,0.8620379330737364,14.566291204605708,0.20999908447265625,0.2510093875385877,0.45350074768066406,-0.3066175621894516,1.2136190575507797,0.07344159274560269,0.8335599026157254,-1.066089407317392,64.58368102742558,-1.204821897631703,0.3800591549350586,4,-0.5650005340576172,-0.5900020599365234,0.08749961853027344,1.0849990844726491,-2.9300003051757812,1,-0.07268098559002445,1.0588367291984562,35.38999938964844,2.3333841967397504,35.279998779296875,1.2105770389108998,35.130001068115234,-0.07268098559002445
3754,2023-04-05,35.400001525878906,35.88999938964844,35.349998474121094,35.5,12154100.0,0.0011312475915408182,-4.399885561701316,1.6667090539165819,54.43791857307642,56.771981545567684,-0.3917440473192215,-0.5442314961109318,-0.3067287855744212,0.7957338162153249,13.969380705718567,0.5400009155273438,0.2122773656456758,0.46250152587890625,-0.3259380337250093,1.2509410854828218,0.06828174607694848,0.856721305680864,-1.0319250682689756,41.66693157615038,-20.25291021473982,0.39421977980195827,4,-0.3750019073486328,-0.45000267028808594,-0.12000179290771484,1.0449981689453054,-2.730003356933601,2,-0.08220338197682753,2.499904634751097,35.36000061035156,1.0588367291984562,35.38999938964844,2.3333841967397504,35.279998779296875,-0.08220338197682753
3755,2023-04-06,35.63999938964844,35.88999938964844,35.43000030517578,35.43000030517578,8511600.0,0.006779600379228201,-3.380962761126249,-2.100022888532845,61.53845285684945,57.98299003433418,-0.43794226042752626,-0.73695409055059,-0.5360771723102502,0.5246534637169589,13.180232127344995,0.48999786376953125,0.16486363221561362,0.6484994888305664,-0.1780922266496674,1.4750912043108002,0.2352036310904495,1.0617953465706833,-1.1501690974754268,65.27783664646327,2.986481862141389,0.41329585774011696,4,-0.1999988555908203,-0.6649990081787109,-0.5200004577636719,0.3549995422363281,-3.279998779296882,3,-0.06762064783065314,-4.399885561701316,35.400001525878906,2.499904634751097,35.36000061035156,1.0588367291984562,35.38999938964844,-0.06762064783065314
3756,2023-04-10,35.22999954223633,35.5099983215332,35.09999847412109,35.5,6801800.0,-0.011503924086238682,1.8276134226069602,-1.2857220708446866,50.14574827643349,57.635992435478244,0.031842535931339455,-0.26907965047820426,-0.11900541448586921,0.9104514025939494,11.501621705431536,0.5400009155273509,0.1988391543185557,0.19299964904784872,-0.5761448409258847,0.9621441390215821,-0.19157259593901443,0.5775718940347119,-0.6281557222652836,16.455812336427687,-40.068869066173676,0.3845722449868656,4,0.23999977111816406,-0.25499916076660156,-0.1100006103515625,0.3899993896484375,-3.369998931884769,0,-0.06755609137212504,-3.380962761126249,35.63999938964844,-4.399885561701316,35.400001525878906,2.499904634751097,35.36000061035156,-0.06755609137212504
3757,2023-04-11,35.25,35.40999984741211,35.150001525878906,35.27000045776367,5616900.0,0.000567710985624359,-1.3636489743545284,0.07407564390567824,51.47926857070626,57.314917318460814,0.039512602308370504,-0.22168739067872423,-0.12414104020216854,0.8788933422218292,10.122839441313596,0.2599983215332031,0.31629890260300897,0.16300010681152344,-0.5153912775512453,0.8413914911742921,-0.1761955853698609,0.5021957989929078,-0.5451037344547629,18.987512916840423,-33.191882139402594,0.3391956921813833,4,0.2199993133544922,-0.27499961853027344,-0.13000106811523438,0.11499977111816406,-3.1300010681152273,1,-0.07205676356105939,1.8276134226069602,35.22999954223633,-3.380962761126249,35.63999938964844,-4.399885561701316,35.400001525878906,-0.07205676356105939
3758,2023-04-12,35.209999084472656,35.459999084472656,35.080001831054695,35.169998168945305,7503800.0,-0.001134777745456561,-2.454621120166623,-2.0000000000003553,59.18370524534785,57.333957709571145,0.10112115945758404,-0.14335652252645303,-0.07007839930447801,0.9061883714497867,8.623450157774021,0.37999725341796164,0.3535919067223787,0.09399929046630717,-0.5508967230662165,0.7388953039988309,-0.22844871629995112,0.41644729723256546,-0.41029456899916283,16.04909200512322,-40.29182217652297,0.32244800676626134,4,0.26000022888183594,-0.2349987030029297,-0.09000015258789062,0.1550006866455078,-3.339998245239258,2,-0.07441065038369077,-1.3636489743545284,35.25,1.8276134226069602,35.22999954223633,-3.380962761126249,35.63999938964844,-0.07441065038369077
3759,2023-04-13,35.2400016784668,35.31999969482422,34.84000015258789,35.189998626708984,6089700.0,0.0008521043673463957,3.571444141689373,1.2500476826242295,73.44400704690186,58.80534345961108,0.07071695776581066,-0.1561625781864251,-0.10343386995872095,0.8619286716011914,7.978206115222264,0.4799995422363281,0.36352727953904207,0.108001708984375,-0.5322813439327376,0.7482847619014876,-0.2121398174741813,0.4281432354429313,0.6499977111816406,38.095411097507366,-23.854123577578292,0.3201415264585578,4,0.12499809265136719,-0.2650012969970703,-0.12000274658203125,0.12499809265136719,-3.4100017547607457,3,-0.07973896820237814,-2.454621120166623,35.209999084472656,-1.3636489743545284,35.25,1.8276134226069602,35.22999954223633,-0.07973896820237814
3760,2023-04-14,35.09999847412109,35.36999893188477,35.009998321533196,35.029998779296875,6577100.0,-0.00397284896927963,-5.545429324454955,1.3999084528530774,56.42455124147782,58.10628818810738,0.23022762752009385,-0.01703264648256919,0.02958615966893774,0.9843208206622975,7.740586882443417,0.3600006103515767,0.3625797203142369,-0.03200149536133523,-0.6722845482784479,0.6082815575557774,-0.35214302181989154,0.2881400310972211,0.7690009307861416,38.80582568493824,-22.085665955159094,0.3201415264585578,4,0.2650012969970774,-0.12499809265136008,-0.057499885559074926,0.23999977111817117,-3.1899986267089773,4,-0.06923078093485957,3.571444141689373,35.2400016784668,-2.454621120166623,35.209999084472656,-1.3636489743545284,35.25,-0.06923078093485957
3761,2023-04-17,35.38999938964844,35.41999816894531,35.15999984741211,35.2599983215332,5871700.0,0.008262134704682955,1.7368442186841206,1.8571662125342485,57.837836723247825,57.86016990817892,-0.047526718551566205,-0.27962820666975574,-0.25998110835945454,0.6689554855292812,7.571312149518571,0.31999969482422586,0.3343549022446055,0.23149948120116903,-0.40524494516863285,0.8682439075709709,-0.08687273198373191,0.54987169438607,0.45842003021240174,88.70970719071674,28.626995758847897,0.31837221318490055,4,-0.024999618530273438,-0.41499900817871094,-0.3475008010864258,-0.10499954223632812,-3.3699989318847656,0,-0.08561737303061823,-5.545429324454955,35.09999847412109,3.571444141689373,35.2400016784668,-2.454621120166623,35.209999084472656,-0.08561737303061823
3762,2023-04-18,35.38999938964844,35.45000076293945,35.0,35.45000076293945,5223300.0,0.0,13.99968211583699,-0.4615452331347751,56.906057553289465,57.93306067637004,-0.05311201425609369,-0.280627270237261,-0.2576043234283816,0.6340725858304239,7.521348732997317,0.4500007629394531,0.31306504954206815,0.22299957275390625,-0.42169065656504756,0.8676898020728601,-0.09934554190557066,0.5453446874133832,0.4382516448669449,88.70970719071674,29.859766350929455,0.32234511465947696,4,-0.024999618530273438,-0.41499900817871094,-0.5550003051757812,-0.10499954223632812,-3.469999313354492,1,-0.09974565810050284,1.7368442186841206,35.38999938964844,-5.545429324454955,35.09999847412109,3.571444141689373,35.2400016784668,-0.09974565810050284
3763,2023-04-19,35.349998474121094,35.599998474121094,35.310001373291016,35.5,5794500.0,-0.0011302886752533325,-1.5217607642805016,2.499968211583699,51.76462932462088,57.63602853765276,-0.01640418287718859,-0.2370273620961214,-0.2178990775854217,0.6333346718840716,7.467186909787538,0.2899971008300781,0.2655411624856754,0.1729988098144517,-0.4767656355422005,0.8227632551711039,-0.1518834128638744,0.4978810324927778,0.45848754275574066,67.10519050941379,11.826488758655081,0.32488222267832734,4,0.015001296997070312,-0.3749980926513672,-0.5149993896484375,-0.06499862670898438,-3.7999992370605433,2,-0.09137198533688562,13.99968211583699,35.38999938964844,1.7368442186841206,35.38999938964844,-5.545429324454955,35.09999847412109,-0.09137198533688562
3764,2023-04-20,35.529998779296875,35.650001525878906,35.220001220703125,35.36999893188477,5106300.0,0.005091946617976628,1.149972820644866,-1.0666547988402966,61.62780640024475,57.645956709141124,-0.19671146651448623,-0.3681714393319595,-0.395464756062033,0.4133883471817512,6.973160043982872,0.43000030517578125,0.22940884129648964,0.30999908447265767,-0.3117130709634779,0.9317112399087932,-0.0008569932454065565,0.6208551621907219,0.25911752029418267,81.5380823268425,27.881502973900666,0.3108560777180675,4,-0.28499794006347656,-0.5549983978271484,-0.6774988174438477,-0.24499893188476562,-4.119998931884766,3,-0.10301148510582381,-1.5217607642805016,35.349998474121094,13.99968211583699,35.38999938964844,1.7368442186841206,35.38999938964844,-0.10301148510582381
3765,2023-04-21,35.310001373291016,35.7400016784668,35.25,35.68000030517578,7459800.0,-0.0061918776685703225,1.0,-2.312495529647481,50.83805907011139,57.7228801306609,-0.03179006207964363,-0.05656351988615427,-0.1649003427152138,0.5928726151354979,5.442637353634307,0.4900016784667969,0.2088414909632803,0.03000164031982422,-0.30716949007794625,0.3671727707175947,-0.13858392487905746,0.1985872055187059,0.4601326033599804,41.89198245243238,-9.60691552198525,0.16858556519888399,4,-0.020000457763671875,-0.33500099182128906,-0.4575014114379883,-0.02500152587890625,-4.310001373291016,4,-0.09855568717755092,1.149972820644866,35.529998779296875,-1.5217607642805016,35.349998474121094,13.99968211583699,35.38999938964844,-0.09855568717755092
3766,2023-04-24,35.36000061035156,35.61000061035156,35.290000915527344,35.400001525878906,7346000.0,0.0014160077914460167,-2.5555461365659307,0.10811089460064129,49.13298493969262,57.462181949437166,-0.0686261390379812,-0.07164406815589075,-0.20353370813138838,0.5030380310222,4.4471463476392845,0.31999969482421875,0.1941424191320209,0.05550079345702841,-0.22219467182077324,0.33319625873483005,-0.08334693918187241,0.19434852609592923,0.3915306898181683,48.64862078386696,-0.38787544642887894,0.1388477326389012,4,-0.06999969482421875,-0.38500022888183594,-0.47500038146972656,-0.07500076293945312,-4.239999771118164,0,-0.09756789319538284,1.0,35.310001373291016,1.149972820644866,35.529998779296875,-1.5217607642805016,35.349998474121094,-0.09756789319538284
3767,2023-04-25,35.88999938964844,35.9900016784668,35.2599983215332,35.290000915527344,10945900.0,0.01498865300193808,-1.2121191103712952,-14.999618539004388,61.88336281308688,57.762143901408166,-0.5568528977468432,-0.5685744755244286,-0.7289911867426611,-0.06252184317422405,4.502812586080869,0.7300033569335938,0.14257559080221682,0.5459995269775391,0.1800604919363593,0.9119385620187188,0.3630300094569492,0.7289690444981289,-1.0499992370605469,87.01269748477839,38.29281906094382,0.1829695175205888,4,-0.47499847412109375,-0.8649978637695312,-0.9899997711181641,-0.6049995422363281,-4.719999313354492,1,-0.10782945103646246,-2.5555461365659307,35.36000061035156,1.0,35.310001373291016,1.149972820644866,35.529998779296875,-0.10782945103646246
3768,2023-04-26,35.5,35.79999923706055,35.4900016784668,35.540000915527344,8548800.0,-0.010866519818357068,-9.333672431332655,-0.0666683620919853,51.9379535494402,55.3725824016902,-0.1356565487371313,-0.15834006704875492,-0.3511391360592455,0.28018633099169676,4.561487097218247,0.3999977111816406,0.15937499793660947,0.13800010681152486,-0.22103921675633842,0.49703943037938814,-0.04151955497240323,0.31751976859545294,-0.6369998168945301,36.36345621275099,-12.701287687430991,0.17951966178393147,4,-0.0049991607666015625,-0.47499847412109375,-0.6000003814697266,-0.21500015258789062,-4.04999923706055,2,-0.10084506827341,-1.2121191103712952,35.88999938964844,-2.5555461365659307,35.36000061035156,1.0,35.310001373291016,-0.10084506827341
3769,2023-04-27,33.540000915527344,34.650001525878906,32.93000030517578,34.630001068115234,17056900.0,-0.05521124181613113,2.0442470706190945,27.24938012588213,25.58143042174561,51.945568977275514,1.7409134539490196,1.7537467192652585,1.5823910504824283,2.180378090595326,5.644381249643841,2.5699996948242188,0.12009979756039257,-1.7344989776611328,-2.6258244592584177,-0.843173496063848,-2.1801617184597717,-1.288836236862494,2.450000762939453,19.934651522574644,-25.960629498977166,0.44566274079864077,4,0.9200000762939453,0.9200000762939453,1.3749990463256836,1.7449989318847656,-2.2300014495849574,3,-0.05933218915165628,-9.333672431332655,35.5,-1.2121191103712952,35.88999938964844,-2.5555461365659307,35.36000061035156,-0.05933218915165628
3770,2023-04-28,32.700000762939446,33.59999847412109,32.290000915527344,33.450000762939446,19267100.0,-0.025044726584936394,1.4952443233424024,0.6880732981727953,23.25584583795053,48.10312554557581,2.463763181893839,2.5321897834972305,2.3756218988268714,2.954600126750826,6.761627208968745,1.309997558593743,0.028932538524991003,-2.4529991149902415,-3.9101492592776026,-0.9958489707028804,-3.1815741871339256,-1.7244240428465574,3.228800888061528,11.081074672167885,-36.94613194039034,0.7285750721436821,4,1.4400005340576243,1.4400005340576243,2.217498779296882,2.5849990844726634,-1.6200008392333949,4,-0.03944956836176472,2.0442470706190945,33.540000915527344,-9.333672431332655,35.5,-1.2121191103712952,35.88999938964844,-0.03944956836176472
3771,2023-05-01,32.56999969482422,32.970001220703125,32.529998779296875,32.65999984741211,9019000.0,-0.003975567739514019,-4.176438909458095,0.12000020345052083,22.314069127932626,44.25957127609173,2.404543630400042,2.581088471877351,2.4499311483751214,3.0298537535570773,8.280412164747869,0.44000244140625,-0.11525764416914086,-2.447500228881836,-4.304162063710308,-0.5908383940533639,-3.375831146296072,-1.5191693114676,3.213249926757811,7.567533015167028,-42.30991085921757,0.9283309174142378,5,1.5700016021728516,1.5700016021728516,2.3424997329711914,2.7150001525878906,-1.2600002288818324,0,-0.04820385967254737,1.4952443233424024,32.700000762939446,2.0442470706190945,33.540000915527344,-9.333672431332655,35.5,-0.04820385967254737
3772,2023-05-02,32.540000915527344,32.540000915527344,31.899999618530273,32.400001525878906,12960300.0,-0.0009210555596548264,8.14291553133515,-1.5555461365659307,22.360277880450823,40.99242111562838,2.2213546841821596,2.5156011248239025,2.430156106086635,3.0090053310175335,10.253538610050692,0.6700000762939453,-0.2055418976166905,-2.3349990844726562,-4.485508863478067,-0.1844893054672454,-3.4102539739753652,-1.2597441949699473,3.103518757812502,16.41029127172727,-36.18695453954672,1.0752548895027056,5,1.4049997329711914,1.4049997329711914,2.3724985122680664,2.579998016357422,-1.1300010681152344,1,-0.04363859976464701,-4.176438909458095,32.56999969482422,1.4952443233424024,32.700000762939446,2.0442470706190945,33.540000915527344,-0.04363859976464701
3773,2023-05-03,32.790000915527344,33.09000015258789,32.22999954223633,32.40999984741211,13047900.0,0.007682851658455503,-1.3243207019027048,2.714305177111717,25.742563038826148,37.00517185324854,1.7545389967615677,2.174688588000649,2.136129594064073,2.704784518685159,11.94310049135963,0.8600006103515625,-0.3272645583588982,-1.9564990997314453,-4.2847710651815945,0.3717728657187038,-3.1206350824565163,-0.7923631170063743,2.628907554523927,32.36366108033539,-21.15636424373787,1.1641359827250732,5,1.1549997329711914,1.1549997329711914,2.1374988555908203,2.329998016357422,-1.4800014495849574,2,-0.04940533071062725,8.14291553133515,32.540000915527344,-4.176438909458095,32.56999969482422,1.4952443233424024,32.700000762939446,-0.04940533071062725
3774,2023-05-04,32.490001678466804,32.880001068115234,32.330001831054695,32.700000762939446,9702200.0,-0.009149107309676219,-1.0754735993551277,-0.5526276163228055,24.952023365591245,34.12894566385741,1.7634068020525362,2.366849492281929,2.3802938633567194,2.942360113206888,12.83485434276046,0.5499992370605398,-0.46863485488789536,-2.1109983444213825,-4.623717764667731,0.4017210758249661,-3.3673580545445603,-0.8546386342982046,2.7177722604932057,34.70602688914651,-19.8211726562347,1.2563597101231745,5,1.4549989700317312,1.4549989700317312,2.43749809265136,2.6299972534179616,-1.2600021362304759,3,-0.032009875709444136,-1.3243207019027048,32.790000915527344,8.14291553133515,32.540000915527344,-4.176438909458095,32.56999969482422,-0.032009875709444136
3775,2023-05-05,33.22999954223633,33.310001373291016,32.59999847412109,32.650001525878906,11869800.0,0.02277617191568093,-1.0882311692537037,-2.7619073569484156,30.918703028105412,32.10513656256994,0.7792822789248106,1.5147026570678932,1.5812701025754379,2.1496754547973467,13.488380938012073,0.8199996948242116,-0.5926024157000143,-1.2505004882812472,-3.784483098356901,1.2834821217944032,-2.517491793319074,0.016490816756579818,1.7793079374978973,94.32611833392627,42.30010974693485,1.2669913050378259,5,0.715001106262207,0.715001106262207,1.697500228881836,1.8899993896484375,-1.7099990844726562,4,-0.05777911834917615,-1.0754735993551277,32.490001678466804,-1.3243207019027048,32.790000915527344,8.14291553133515,32.540000915527344,-0.05777911834917615
3776,2023-05-08,32.84999847412109,33.22999954223633,32.77000045776367,33.18000030517578,7797600.0,-0.011435482195305102,1.139529107006618,-0.5689706201535214,28.973478982510386,28.448482803616997,0.855792519308693,1.7995201615115306,1.9069287668501786,2.471690412495157,14.929921034574189,0.45999908447265625,-0.7772926907899844,-1.5115015029907326,-4.119732923419058,1.0967299174375924,-2.815617213204895,-0.2073857927765701,1.9727505339409035,67.37572151121294,19.164189701857666,1.3041157102141627,5,1.0000009536743235,1.0950021743774485,2.0775012969970774,2.270000457763679,-1.0899982452392472,0,-0.05388123691419422,-1.0882311692537037,33.22999954223633,-1.0754735993551277,32.490001678466804,-1.3243207019027048,32.790000915527344,-0.05388123691419422
3777,2023-05-09,32.709999084472656,32.900001525878906,32.61999893188477,32.84000015258789,6139300.0,-0.004261777660620636,1.239986572470456,0.3939404448143439,28.501604784407135,25.844444051946656,0.5557103526496903,1.833475508547636,2.003378515682016,2.559486144766524,16.50372158574897,0.2800025939941335,-0.945438444631236,-1.524500846862793,-4.19713332015246,1.1481316264268742,-2.8608170835076265,-0.1881846102179594,1.937384960217429,44.44432670707413,-1.320390148578575,1.3363162366448333,5,0.5650014877319336,1.235001564025879,2.1424999237060547,2.4099998474121094,-0.9499988555908168,1,-0.04280035639606139,1.139529107006618,32.84999847412109,-1.0882311692537037,33.22999954223633,-1.0754735993551277,32.490001678466804,-0.04280035639606139
3778,2023-05-10,32.59000015258789,32.880001068115234,32.31999969482422,32.669998168945305,6270700.0,-0.003668570322330811,1.2399884034087876,0.6153643005956201,25.82234148747071,25.871211948138335,0.2453134527614722,1.841543504782912,2.1039705948871017,2.6308437819338906,18.400111766206873,0.5600013732910156,-1.1369834088906998,-1.5134998321533217,-4.241083756530223,1.214084092223576,-2.8772917943417724,-0.14970786996487107,1.8925408265326027,27.27272727272727,-13.389941232260863,1.3637919621884496,5,0.15999889373779297,1.3550004959106445,2.289999008178711,2.529998779296875,-0.42000198364258523,2,-0.0362074347852398,1.239986572470456,32.709999084472656,1.139529107006618,32.84999847412109,-1.0882311692537037,33.22999954223633,-0.0362074347852398
3779,2023-05-11,32.43000030517578,32.59000015258789,32.330001831054695,32.47999954223633,6421700.0,-0.004909476730990625,-1.0800183108263375,0.6250059606123296,26.0796968516036,26.184973171877566,0.2584836923415921,1.8764370740879528,2.2539099214239187,2.752114788264933,19.87063196396411,0.259998321533196,-1.4335017604900884,-1.5329996109008803,-4.303247614172172,1.237248392370411,-2.918123612536526,-0.1478756092652347,1.8975881923092999,11.111153924700314,-28.181695591670408,1.385124001635645,5,0.17500019073486328,1.515000343322754,2.352499008178711,2.6899986267089844,-0.5,3,-0.0345359490809084,1.2399884034087876,32.59000015258789,1.239986572470456,32.709999084472656,1.139529107006618,32.84999847412109,-0.0345359490809084
3780,2023-05-12,32.669998168945305,32.689998626708984,32.389999389648445,32.389999389648445,9123000.0,0.007400489099940621,-1.1428610354224014,-5.600061036087302,28.341335403879185,26.854669424760512,0.01540209412287652,1.5231480263905084,1.9938600142477867,2.4833321016523087,21.46717873231686,0.29999923706053977,-1.6986762607131496,-1.1715017318725671,-3.944933739186446,1.6019302754413118,-2.558217735529503,0.2152142717843688,1.5119349958024841,38.46137723170229,0.33743034753953083,1.386716003656939,5,-0.06499767303466086,1.2750024795532298,2.3175010681152415,2.4500007629394602,-0.9299983978271413,4,-0.04407709542138194,-1.0800183108263375,32.43000030517578,1.2399884034087876,32.59000015258789,1.239986572470456,32.709999084472656,-0.04407709542138194
3781,2023-05-15,32.360000610351555,32.810001373291016,32.259998321533196,32.75,5532700.0,-0.009488753473161249,1.1568656783401179,-1.3928610354224393,20.534185856938905,26.65177031103697,0.32685045571254534,1.680675805147125,2.280757122280896,2.7584582003354043,23.324934701505175,0.5500030517578196,-1.70616369637618,-1.3299993515014705,-4.078188767779729,1.4181900647767876,-2.704094059640603,0.044095356637662064,1.6850165416231846,15.625279395373337,-15.640631303847595,1.3740947081391295,5,0.4099998474121165,1.5850000381469798,2.8474998474121165,2.7599983215332102,-0.4400005340576101,0,-0.025957977031656143,-1.1428610354224014,32.669998168945305,-1.0800183108263375,32.43000030517578,1.2399884034087876,32.59000015258789,-0.025957977031656143
3782,2023-05-16,31.86000061035156,32.34000015258789,31.84000015258789,32.34000015258789,6446900.0,-0.015451173997816703,1.0833353201567206,1.2307699831761674,20.163894649159744,26.0319182677407,0.8048915041957407,2.0054795073352274,2.742666093332854,3.221283293719342,25.067904925126694,0.5200004577636648,-1.6392890436171967,-1.6534994125366218,-4.395394418959878,1.0883955938866343,-3.0244469157482534,-0.2825519093249902,2.0563154896165123,1.9231192458640165,-27.512502020398607,1.370947503211629,5,0.7150001525878942,2.055000305175785,3.3624992370605504,3.2599983215332067,-0.6800003051757777,1,-0.0031387438654734146,1.1568656783401179,32.360000610351555,-1.1428610354224014,32.669998168945305,-1.0800183108263375,32.43000030517578,-0.0031387438654734146
3783,2023-05-17,32.11999893188477,32.15999984741211,31.729999542236328,31.88999938964844,7575100.0,0.008160650237047928,1.7741832277119343,-0.4791661699608237,33.86357744849933,27.022090943619375,0.49155048672850654,1.5716708564023847,2.4464901434835653,2.920933398667515,27.332044236079255,0.43000030517578125,-1.5454176889966647,-1.2320011138915916,-3.897883724794177,1.43388149701099,-2.5649424193428842,0.10094019155970102,1.630211892292884,36.11099337374146,5.247456077547483,1.3329413054512913,5,0.40000152587889914,1.7400016784667898,3.1025009155273366,2.999999999999993,-0.9999980926513743,2,-0.011207930105052721,1.0833353201567206,31.86000061035156,1.1568656783401179,32.360000610351555,-1.1428610354224014,32.669998168945305,-0.011207930105052721
3784,2023-05-18,31.8700008392334,31.959999084472656,31.63999938964844,31.85000038146973,5969500.0,-0.007783253454694439,2.2000457770656547,0.08695868508780435,39.107578305418095,27.931965974431893,0.7200763719618095,1.6162795987518024,2.658271698252065,3.1325486155272557,29.53575995179208,0.4799995422363317,-1.4532684115840624,-1.298999309539795,-3.834672452625888,1.236673833546302,-2.566835881082845,-0.03116273799674829,1.6781888567501255,19.65821022532735,-13.14142561071122,1.2678365715430477,5,0.5649986267089844,1.9449996948242188,3.352499008178711,3.249998092651367,-0.6200008392333984,3,0.009413157257987859,1.7741832277119343,32.11999893188477,1.0833353201567206,31.86000061035156,1.1568656783401179,32.360000610351555,0.009413157257987859
3785,2023-05-19,31.82999992370605,32.09000015258789,31.770000457763672,32.0,4507800.0,-0.0012551275329150124,-1.2069019948304098,-8.499809269503881,40.053734082944246,29.16310543003566,0.6041341189698493,1.4568957699566418,2.6658955785562632,3.132267041130003,31.987298495547222,0.31999969482421875,-1.3936983533343223,-1.165000152587897,-3.555520762064784,1.2255204568889901,-2.360260457326337,0.03026015215054656,1.489206935517263,16.239334352757268,-18.93605834641434,1.1952603047384431,5,0.44000053405762074,1.985000610351566,3.340000152587894,3.2899990081787145,-0.9300003051757777,4,0.003141702221471032,2.2000457770656547,31.8700008392334,1.7741832277119343,32.11999893188477,1.0833353201567206,31.86000061035156,0.003141702221471032
3786,2023-05-22,31.90999984741211,32.009998321533196,31.6200008392334,31.959999084472656,7028600.0,0.0025133497925797776,4.200045777066088,0.2941130271853095,41.64452381916056,30.623429767230483,0.4210510542846322,1.1649033132832045,2.561517836575206,3.016352004823432,34.628436287582495,0.3899974822997976,-1.2990321306753643,-0.9125001907348604,-3.0711142408752394,1.246113859405515,-1.9918072158050464,0.16680683433532906,1.2077021154622187,40.27767843660841,2.615909859069781,1.0793070250701882,5,0.34000110626220703,1.8950014114379883,3.260000228881836,3.2099990844726562,-1.1499996185302699,0,-0.005327485963862566,-1.2069019948304098,31.82999992370605,2.2000457770656547,31.8700008392334,1.7741832277119343,32.11999893188477,-0.005327485963862566
3787,2023-05-23,32.02000045776367,32.06999969482422,31.86000061035156,32.060001373291016,6309600.0,0.0034472143803687683,6.00025432349961,0.8000305180437934,39.39390277223145,32.13138102109279,0.22672354363827196,0.7906431267533378,2.43017165148639,2.8759804401429534,36.8865549228138,0.2099990844726598,-1.2867524430822925,-0.6089996337890611,-2.2389029664967097,1.0209036989185876,-1.423951300142889,0.20595203256476324,0.8880233478009245,74.07413948395528,34.26572269447568,0.8149516663538249,5,0.19500064849853516,1.7850008010864258,3.1499996185302734,3.0999984741210938,-0.75,1,-0.0031230599637758205,4.200045777066088,31.90999984741211,-1.2069019948304098,31.82999992370605,2.2000457770656547,31.8700008392334,-0.0031230599637758205
3788,2023-05-24,31.920000076293945,32.130001068115234,31.70000076293945,32.049999237060554,10550000.0,-0.0031230599637758205,1.9654904797922639,3.249904634751274,41.69091638060986,33.865960968760156,0.24774251534758207,0.6415814188076894,2.4949739010869934,2.9437619871662477,39.3308087267641,0.4300003051757848,-1.2290507617626645,-0.5300000190734835,-1.4745688403392379,0.4145688021922673,-1.0022844297063571,-0.0577156084406063,0.8077005139842868,58.82335341658346,17.61069275467122,0.47228441063287613,5,0.2950010299682617,1.8850011825561523,3.25,3.1999988555908203,-0.4500007629394567,2,-0.02318295016758909,6.00025432349961,32.02000045776367,4.200045777066088,31.90999984741211,-1.2069019948304098,31.82999992370605,-0.02318295016758909
3789,2023-05-25,31.54999923706055,31.709999084472656,31.270000457763672,31.559999465942386,9500400.0,-0.011591504960809296,1.8387057079045006,0.07692533415496154,22.548958498252986,33.22236353480169,0.536172081848246,0.9010494989275664,2.8154025534867166,3.2817798101084357,39.372602747597426,0.6499996185302734,-1.1659293867618032,-0.80050077438354,-1.678524050540478,0.07752250177339803,-1.239512412462009,-0.36148913630507096,1.0226233880714055,32.557974485903785,-1.8562089371845119,0.43901163807846905,5,0.4900016784667933,2.080001831054684,3.620000839233395,3.569999694824215,0.20000076293944957,3,-0.013629109610945767,1.9654904797922639,31.920000076293945,6.00025432349961,32.02000045776367,4.200045777066088,31.90999984741211,-0.013629109610945767
3790,2023-05-26,31.40999984741211,31.670000076293945,31.21999931335449,31.43000030517578,13065200.0,-0.004437381712643296,-1.2499952316465857,2.0,24.468037616808715,33.65945817478722,0.5348946778762631,0.9902190822017545,2.8973780444203285,3.3904137920514046,38.90812651945448,0.4500007629394567,-1.0805515929776206,-0.8760001182556181,-1.8319871049699046,0.07998686845866843,-1.3539936116127649,-0.3980066248984748,0.9542032309409194,20.87913930534947,-8.9787466638946,0.47799349335714336,5,0.36999988555908203,2.195000648498535,3.700000762939453,3.7099990844726562,0.7900009155273366,4,-0.00509391430083983,1.8387057079045006,31.54999923706055,1.9654904797922639,31.920000076293945,6.00025432349961,32.02000045776367,-0.00509391430083983
3791,2023-05-30,31.0,31.56999969482422,30.8700008392334,31.28000068664551,11161900.0,-0.013053162986433109,-1.5925931158716422,13.999713904253468,22.330044949341072,33.900141541474035,0.8176783558376819,1.345555029465757,3.251130464169414,3.7617151870850734,38.53605151470687,0.6999988555908203,-0.9984310053089089,-1.2074999809265137,-2.311652232784283,-0.10334772906874434,-1.7595761068553983,-0.655423854997629,1.1582464006532902,10.317391837457595,-16.9644284483715,0.5520761259288851,5,0.5150003433227539,2.4300012588500977,4.132500648498535,4.119998931884766,0.7600002288818395,1,-0.0032258187570879393,-1.2499952316465857,31.40999984741211,1.8387057079045006,31.54999923706055,1.9654904797922639,31.920000076293945,-0.0032258187570879393
3792,2023-05-31,31.1200008392334,31.25,30.70000076293945,31.1299991607666,21178800.0,0.003870994813980566,3.3999938964844034,0.035708203622590674,26.21356047077657,33.05013965506039,0.6500269404095427,1.1739034037365812,3.0635112461258416,3.6121027397828556,37.7391386804598,0.5499992370605504,-0.9466128180563302,-1.0164991378784194,-2.2096595081318853,0.17666123237505005,-1.6130793230051523,-0.41991895275168645,0.7805964491359134,29.37062843789532,2.0014189507337115,0.5965801851267339,5,0.2950000762939453,2.2250003814697266,4.012499809265137,3.999998092651367,0.3399982452392578,2,-0.01156814269418982,-1.5925931158716422,31.0,-1.2499952316465857,31.40999984741211,1.8387057079045006,31.54999923706055,-0.01156814269418982
3793,2023-06-01,31.170000076293945,31.32999992370605,31.03000068664551,31.32999992370605,7627000.0,0.0016066592452501638,2.749994039529916,16.002670736359814,28.859012721017777,31.91141014568258,0.5041115508774183,1.0501570300981697,2.947337125905463,3.5169939220421895,37.93699510725559,0.29999923706053977,-0.8211051364861888,-0.8854998588561998,-2.1113691636651737,0.3403694459527742,-1.4984345112606832,-0.2725652064517128,0.4904779069893941,46.53466281419391,16.402166859493242,0.6129346524044861,6,0.24500083923339844,2.0799999237060547,4.05000114440918,3.9499988555908203,0.21999931335449574,3,0.003208225255853625,3.3999938964844034,31.1200008392334,-1.5925931158716422,31.0,-1.2499952316465857,31.40999984741211,0.003208225255853625
3794,2023-06-02,31.45000076293945,31.51000022888184,31.149999618530273,31.28000068664551,7180100.0,0.008983018478028626,1.48277132127092,-1.0625014901175196,29.801344998067563,30.772255802918504,0.1768681078213703,0.7254409087863714,2.6185251161523873,3.1967263205742746,37.96685622118563,0.36000061035156605,-0.6419798217388113,-0.5534991264343283,-1.7899495861338899,0.6829513332652368,-1.1717243562841126,0.06472610341545249,-0.75,77.31964236204621,46.24792057120907,0.6182252298497823,6,-0.03499984741210582,1.2250003814697301,3.8100004196167028,3.669998168945316,-0.1800003051757777,4,0.000635883940537374,2.749994039529916,31.170000076293945,3.3999938964844034,31.1200008392334,-1.5925931158716422,31.0,0.000635883940537374
3795,2023-06-05,31.309999465942386,31.85000038146973,31.290000915527344,31.53000068664551,5118300.0,-0.004451551465844195,-3.30771600862705,-1.2941242468781746,31.5789297567096,29.65385646264618,0.2630084210036543,0.7528230372652764,2.7251350361046143,3.3006666373665006,38.50412967673448,0.5599994659423864,-0.6218327928806033,-0.5975004196166971,-1.7264652632082722,0.531464423974878,-1.1619828414124846,-0.03301799782090953,-0.5937987136840874,53.043383073685334,19.190875938806165,0.5644824217957869,6,0.10500144958495738,0.84000015258788,3.1500015258789027,3.2700004577636683,0.20000076293945312,0,0.014053035501844224,1.48277132127092,31.45000076293945,2.749994039529916,31.170000076293945,3.3999938964844034,31.1200008392334,0.014053035501844224
3796,2023-06-06,31.07999992370605,31.170000076293945,30.79999923706055,30.8799991607666,12374900.0,-0.007345881384843822,-1.0555567329292794,-0.9090893327784552,34.88370717614082,29.152723618636106,0.40553763290838063,0.8889991637790224,2.893881362735545,3.491624263952385,39.271665239146756,0.5100002288818359,-0.6282471615570238,-0.7390000343322782,-1.8338660958176014,0.3558660271530414,-1.2864330650749345,-0.19156700358961842,-0.31844718627929325,33.04341624497642,-4.647680165643244,0.5474330307426598,6,0.3350009918212926,0.9250011444091832,3.060001373291019,3.180000305175785,0.5799999237060582,1,0.036036063126857476,-3.30771600862705,31.309999465942386,1.48277132127092,31.45000076293945,2.749994039529916,31.170000076293945,0.036036063126857476
3797,2023-06-07,31.309999465942386,31.36000061035156,30.79999923706055,31.01000022888184,10559100.0,0.007400242689862502,1.7999961853173503,1.4999904632932421,34.117664658341695,28.311251205050752,0.07178167889722431,0.5783918594765147,2.596623603959255,3.2267173228710995,39.761719978607935,0.5600013732910085,-0.6347628339945999,-0.4390005111694286,-1.471236474693729,0.5932354523548717,-0.9551184929315788,0.07711747059272156,0.5400009155273438,48.57139743107667,10.239231124199954,0.5161179817621503,6,-0.03499889373779652,0.695001602172848,2.830001831054684,2.9500007629394496,0.3000011444091726,2,0.014372429594862846,-1.0555567329292794,31.07999992370605,-3.30771600862705,31.309999465942386,1.48277132127092,31.45000076293945,0.014372429594862846
3798,2023-06-08,31.40999984741211,31.43000030517578,31.15999984741211,31.26000022888184,9675200.0,0.003193880011991057,1.8421020930582743,0.4999999999999882,40.416659712801426,30.296551340000576,-0.12088217351562136,0.40628666292052884,2.427850754034935,3.0901206122968006,39.916272904716074,0.2700004577636719,-0.6550276690371355,-0.28000011444091655,-1.2423653375559738,0.6823651086741407,-0.7611827259984452,0.20118249711661207,0.41900051116943615,58.0952329051791,16.68212199636335,0.4811826115575283,6,-0.13499927520751953,0.595001220703125,2.535000801086426,2.6549997329711914,0.149999618530277,3,0.001591825447419204,1.7999961853173503,31.309999465942386,-1.0555567329292794,31.07999992370605,-3.30771600862705,31.309999465942386,0.001591825447419204
3799,2023-06-09,31.309999465942386,31.35000038146973,31.170000076293945,31.309999465942386,6253800.0,-0.0031837116190869263,3.4999046347511853,0.0,39.430897460748355,31.959091322660534,-0.06538149961944484,0.4406705939886457,2.451662977204645,3.1519329335937876,40.0791780629973,0.23999977111816406,-0.6820131563263203,-0.3240004539489725,-1.2339775713502625,0.5859766634523176,-0.778989012649614,0.13098810475167255,0.49842087020874004,48.57139743107667,3.8098123624599722,0.4549885587006443,6,-0.03499889373779652,0.695001602172848,2.635001182556149,2.7550001144409144,0.5799999237060547,4,0.0025550918259540367,1.8421020930582743,31.40999984741211,1.7999961853173503,31.309999465942386,-1.0555567329292794,31.07999992370605,0.0025550918259540367
3800,2023-06-12,31.229999542236328,31.34000015258789,30.989999771118164,31.29999923706055,16030800.0,-0.0025550918259541477,3.6666242815726564,-100.0,36.17887187439426,33.49784986988867,-0.015197989979618853,0.4292667626731408,2.458132364184401,3.2056656155401697,40.549893739883615,0.35000038146972656,-0.7215340045984107,-0.33200044631957937,-1.1159877331764108,0.451986840537252,-0.7239940897479933,0.05999319710883455,0.558252371932987,68.25390097547074,21.978118324021665,0.39199364342841525,6,0.04500102996826172,0.7750015258789062,2.715001106262207,2.8350000381469727,1.2000007629394531,0,0.0012808490590352495,3.4999046347511853,31.309999465942386,1.8421020930582743,31.40999984741211,1.7999961853173503,31.309999465942386,0.0012808490590352495
3801,2023-06-13,31.520000457763672,31.559999465942386,31.149999618530273,31.26000022888184,10548300.0,0.009285972455271407,1.4117762556308855,-3.7143051771114775,40.530314524297715,35.08860032027991,-0.24996641548134946,0.07705936261934099,2.091619093147912,2.899918399102191,40.701901322652155,0.4099998474121129,-0.6600896077444887,4.76837158203125e-07,-0.6881243999357736,0.68812535361009,-0.3440619615493077,0.3440629152236241,0.2484864028634668,94.73697419307837,49.830359952026896,0.344062438386466,6,-0.1950006484985316,0.44499969482421875,2.4250001907348633,2.544999122619629,1.0600013732910227,1,-0.000317266140120509,3.6666242815726564,31.229999542236328,3.4999046347511853,31.309999465942386,1.8421020930582743,31.40999984741211,-0.000317266140120509
3802,2023-06-14,31.76000022888184,31.85000038146973,31.56999969482422,31.63999938964844,11167700.0,0.007614205825909215,-1.153849539669117,0.4615412830576302,47.12230758781006,37.117855305479054,-0.4354246930472918,-0.180047438892327,1.7727720748080351,2.6398195767885078,40.177835701886636,0.32999992370605824,-0.5953087856626205,0.24500026702881073,-0.4341167999826716,0.9241173340402966,-0.09455826647693044,0.5845588005345519,-0.9600009918212891,89.53487340536901,44.472366492950115,0.3395585335057427,6,-0.4350004196166992,0.0400009155273402,2.137499809265133,2.3049993515014613,0.6000003814697159,2,-0.003148626597892501,1.4117762556308855,31.520000457763672,3.6666242815726564,31.229999542236328,3.4999046347511853,31.309999465942386,-0.003148626597892501
3803,2023-06-15,31.76000022888184,31.989999771118164,31.709999084472656,31.989999771118164,14698800.0,0.0,1.4347934254391057,-1.9166494476674583,54.35686387792976,39.84624629213041,-0.38323292924617647,-0.21966270624097106,1.6932662664330955,2.6198358263391874,39.403786709298515,0.2800006866455078,-0.47783072588576303,0.2630002021789579,-0.365820143623413,0.8918205479813288,-0.05140997072222575,0.5774103750801416,-0.9390009689331045,77.00004577636754,29.10183284074661,0.3144101729011846,6,-0.365000724792484,0.03000068664550426,1.850000381469723,2.1850004196166957,0.5599994659423793,3,-0.004722909869310232,-1.153849539669117,31.76000022888184,1.4117762556308855,31.520000457763672,3.6666242815726564,31.229999542236328,-0.004722909869310232
3804,2023-06-16,32.169998168945305,32.279998779296875,31.65999984741211,31.85000038146973,15546300.0,0.01290925494674977,1.2962965579358212,-1.3912974972218748,64.1790715483398,43.46848426897821,-0.7603138600617712,-0.6387840219694283,1.2055979459830866,2.1874048871171325,38.27554466181672,0.6199989318847656,-0.36639960675074335,0.6579982757568281,-0.02062546358207129,1.3366220150957275,0.3186864060873802,0.997310145426276,-1.3022388885497946,91.47281434682075,38.49803142117156,0.33931186966944965,6,-0.6299991607665945,-0.414997100830071,1.177501678466804,1.7750024795532298,0.37000274658203836,4,-0.01896172638243321,1.4347934254391057,31.76000022888184,-1.153849539669117,31.76000022888184,1.4117762556308855,31.520000457763672,-0.01896172638243321
3805,2023-06-20,31.93000030517578,32.200000762939446,31.920000076293945,32.06999969482422,7552400.0,-0.0074603008215649025,-2.500011920940235,-0.4375011175948313,68.52591488204078,47.20650734741154,-0.4728447417343631,-0.4120355294676301,1.3557982060359706,2.4036657819038467,37.40542130336762,0.2800006866455007,-0.27008760725798453,0.41300039291381907,-0.27686895768750475,1.1028697435151393,0.06806571761315894,0.7579350682144792,-0.9775066548461879,69.02666070268127,10.215816130449433,0.34493467530066024,6,-0.3900012969970703,-0.17499923706054688,1.3450002670288086,2.015000343322754,1.8299980163574148,1,-0.0012527690305363937,1.2962965579358212,32.169998168945305,1.4347934254391057,31.76000022888184,-1.153849539669117,31.76000022888184,-0.0012527690305363937
3806,2023-06-21,31.739999771118164,32.049999237060554,31.520000457763672,31.940000534057614,8777800.0,-0.005950533424417759,1.5238147138964062,1.4285831062670047,62.01549241421737,50.30626598695328,-0.20045804027327918,-0.24814659298396435,1.4651594242397437,2.5690625157153235,36.57140394640006,0.5299987792968821,-0.19658932097043547,0.23149986267089773,-0.44197559477987625,0.9049753201216717,-0.10523786605448748,0.5682375913962829,-0.7078558130505321,28.9473420034232,-32.20002726788073,0.3367377287253862,6,-0.10500049591064453,0.015001296997070312,1.5350008010864258,2.205000877380371,2.1799983978271413,2,0.02173914741755878,-2.500011920940235,31.93000030517578,1.2962965579358212,32.169998168945305,1.4347934254391057,31.76000022888184,0.02173914741755878
3807,2023-06-22,31.920000076293945,32.029998779296875,31.729999542236328,31.88999938964844,10435600.0,0.005671087160484811,1.400012207124383,-0.15000286101202023,63.83764305119586,52.90859746899711,-0.3183030958937998,-0.4595860167979353,1.2043040412970214,2.3689277575442986,35.84615705538295,0.2999992370605469,-0.11418548801121986,0.41650018692016744,-0.24231106044613426,1.0753114342864727,0.08709456323701659,0.7459058106033183,-0.8129848289525583,52.63164499144201,-9.93600171168464,0.3294056236831521,6,-0.2850008010864258,-0.39999961853027344,1.4375004768371582,2.02500057220459,2.0899982452392507,3,0.02067674665361019,1.5238147138964062,31.739999771118164,-2.500011920940235,31.93000030517578,1.2962965579358212,32.169998168945305,0.02067674665361019
3808,2023-06-23,31.18000030517578,31.989999771118164,31.10000038146973,31.959999084472656,12388400.0,-0.02318295016758909,1.119045780900169,-25.999364231677056,45.741315240987966,53.60975500013485,0.4309603228557606,0.23413660633652,1.8544723624637598,3.083966253871303,35.23472163377031,0.889999389648434,-0.043736352482294905,-0.28649959564209126,-0.929756575570515,0.35675738428632897,-0.6081280856063032,0.03512889432212063,1.0999984741210938,6.779663756608772,-51.694494381370006,0.32162848996421034,6,0.4549989700317383,0.3099994659423828,2.065000534057617,2.7350006103515625,2.950000762939453,4,0.03784478170707062,1.400012207124383,31.920000076293945,1.5238147138964062,31.739999771118164,-2.500011920940235,31.93000030517578,0.03784478170707062
3809,2023-06-26,31.1200008392334,31.20000076293945,30.8799991607666,31.149999618530273,6105000.0,-0.001924293308375069,3.923061122685739,0.038460033647638794,46.92558492094055,54.803834227528874,0.5153709565794138,0.2743352488171702,1.821123828261591,3.1094605749611475,34.236756632368106,0.320001602172848,0.01396710820771574,-0.32499914169311594,-0.9850306170184524,0.33503233363222407,-0.655014879355786,0.005016595969554061,1.1363979721069342,18.18192326976967,-39.28638326431232,0.33001573766266973,6,0.45999813079833984,0.3699989318847656,2.0699996948242188,2.739999771118164,3.339998245239258,0,0.03856037349709718,1.119045780900169,31.18000030517578,1.400012207124383,31.920000076293945,1.5238147138964062,31.739999771118164,0.03856037349709718
3810,2023-06-27,31.25,31.309999465942386,31.059999465942386,31.1200008392334,6715700.0,0.004177350811723324,1.0000152589054219,-4.333481688708036,52.842814484897225,56.1718897787066,0.43416422214837525,0.13885380773536227,1.6018760476657832,2.9444038542235518,33.0400837977413,0.25,0.04803754699290508,-0.1869999885559075,-0.8526721602270229,0.4786721831152114,-0.519836074391467,0.14583609727965197,0.9513428253173828,31.624001291128028,-27.73866046402752,0.3328360858355589,6,0.3299989700317383,0.23999977111816406,1.875,2.565000534057617,2.6800003051757812,1,0.04128002929687491,3.923061122685739,31.1200008392334,1.119045780900169,31.18000030517578,1.400012207124383,31.920000076293945,0.04128002929687491
3811,2023-06-28,30.899999618530273,31.10000038146973,30.709999084472656,31.10000038146973,6315300.0,-0.011200012207031262,2.89999809265854,-1.5384773390847875,43.40835579018888,55.7592284678598,0.7677005916819937,0.5069709487861331,1.8473716344567066,3.259031275694241,31.602466445896283,0.5400009155273438,0.08666398181650692,-0.5320003509521491,-1.2128230335242947,0.1488223316199928,-0.8724116922382201,-0.19158900966607817,1.2484894602050787,14.393983180649075,-44.41970354447463,0.34041134128607103,6,0.5949993133544922,0.5900001525878906,2.142500877380371,2.9150009155273438,2.699998855590813,2,0.09255659347283052,1.0000152589054219,31.25,3.923061122685739,31.1200008392334,1.119045780900169,31.18000030517578,0.09255659347283052
3812,2023-06-29,30.76000022888184,30.790000915527344,30.46999931335449,30.56999969482422,9003000.0,-0.004530724640024908,1.5599932861840633,-0.9499990463293224,39.682531993545275,54.12874714737263,0.8391814590142559,0.6520479810796935,1.8790847618063289,3.363442492387332,30.035246630065032,0.4300003051757848,0.14006585243791392,-0.6539997100830028,-1.3866197977949888,0.0786203776289831,-1.0203097539389958,-0.28768966622700987,1.3021794501977517,19.07900185464544,-38.18041146043691,0.36631004385599375,6,0.6149988174438441,0.6149988174438441,2.2675008773803675,3.045001029968258,3.0599994659423793,3,0.10273075151333755,2.89999809265854,30.899999618530273,1.0000152589054219,31.25,3.923061122685739,31.1200008392334,0.10273075151333755
3813,2023-06-30,31.270000457763672,31.31999969482422,30.81999969482422,30.8799991607666,7930900.0,0.016579981309719605,1.0408172798081752,2.0526326356472033,49.438215491011555,52.49087425211393,0.28202295822145373,0.1580257174838131,1.265781436050915,2.819340723302659,28.179792460570972,0.5599994659423793,0.17478952047269303,-0.1489995002746589,-0.8759510052313004,0.577952004681979,-0.5124752527529779,0.21447625220366007,0.664804792057911,94.11773945629372,34.282168677075774,0.363475752478319,6,0.06499958038329368,0.10499858856201172,1.7400007247924805,2.535000801086426,2.1599998474121094,4,0.08762385109237325,1.5599932861840633,30.76000022888184,2.89999809265854,30.899999618530273,1.0000152589054219,31.25,0.08762385109237325
3814,2023-07-03,31.46999931335449,31.479999542236328,31.15999984741211,31.25,3517200.0,0.0063958699284625276,1.6666666666666667,0.5640989274867495,53.26087125533266,50.79475829359081,-0.03096970589750825,-0.04258123966660676,0.9568707660510434,2.5863764558097095,26.61750504886806,0.31999969482421875,0.17510715895902607,0.04999942779540589,-0.6771866002955953,0.7771854558864071,-0.3135935862500929,0.4135924418409047,0.3476214615497284,99.0098785529078,38.57693132476406,0.3635930140455005,7,-0.2100000381469691,-0.09500026702880504,1.5400018692016637,2.335001945495609,2.149999618530284,0,0.08452500199553414,1.0408172798081752,31.270000457763672,1.5599932861840633,30.76000022888184,2.89999809265854,30.899999618530273,0.08452500199553414
3815,2023-07-05,31.75,31.76000022888184,31.239999771118164,31.420000076293945,7314600.0,0.008897384580707435,1.9714279486214934,1.5000043348968104,53.13351357026072,49.8078717553734,-0.37904970113233105,-0.30348802515161566,0.5760586307748099,2.279973064537913,25.674091191244013,0.5200004577636754,0.15765895428900834,0.3080000877380371,-0.4316894171230601,1.0476895925991307,-0.061844664692511486,0.6778448401685857,-1.2800006866455114,99.224789008948,41.349370452511494,0.3698447524305469,7,-0.5000009536743164,-0.3750009536743164,1.085000991821289,1.8800010681152344,1.6500015258789062,2,0.08535430187315463,1.6666666666666667,31.46999931335449,1.0408172798081752,31.270000457763672,1.5599932861840633,30.76000022888184,0.08535430187315463
3816,2023-07-06,32.200000762939446,32.439998626708984,32.02000045776367,32.209999084472656,16423200.0,0.014173252376045609,-1.2702669264792306,-0.030297951044728638,55.67011677608527,48.90036883591667,-0.845891862534959,-0.7012314270899083,0.026785082240870395,1.8059182839836936,23.869669981892315,0.6899986267089844,0.08244769162109122,0.7020008087158125,-0.09002775018278442,1.4940293676144059,0.3059865292665158,1.0980150881651092,-1.7042014312744094,87.81736307507273,32.54435143089458,0.39601427944929707,7,-0.7450017929077077,-0.7450017929077077,0.49249935150147195,1.4049997329711985,1.599998474121108,3,0.05372669258528329,1.9714279486214934,31.75,1.6666666666666667,31.46999931335449,1.0408172798081752,31.270000457763672,0.05372669258528329
3817,2023-07-07,31.76000022888184,32.09000015258789,31.71999931335449,32.029998779296875,9743600.0,-0.01366461253516571,-1.1142882055138439,27.004387638286445,50.0,49.37355603136246,-0.48162176528950695,-0.23799133714024023,0.343267137438918,2.2125154891086005,22.421450245086625,0.4800014495849574,-0.0018834257422817302,0.2395002365112333,-0.5556023794443128,1.034602852466783,-0.15805107146654152,0.6370515444890081,-1.186432925415044,58.02476258203393,5.272872222954547,0.3975513079777741,7,-0.3050012588501012,-0.3050012588501012,0.7125005722045863,1.6700010299682582,1.9800014495849645,4,0.057934453147956644,-1.2702669264792306,32.200000762939446,1.9714279486214934,31.75,1.6666666666666667,31.46999931335449,0.057934453147956644
3818,2023-07-10,31.459999084472656,31.739999771118164,31.43000030517578,31.459999084472656,14525200.0,-0.009445879793677392,-9.333736012207527,-0.0,41.56770500151322,48.77823604031498,-0.15391135889682772,0.06951157926230422,0.5262898495721231,2.4709621618036763,21.220006398571893,0.32999992370605824,-0.06538765942675084,-0.06300086975097585,-0.8569541878347664,0.7309524483328147,-0.4599775287928729,0.3339757892909212,-0.8117745280761746,23.43746274706149,-23.407871078359662,0.3969766590418958,7,-0.005000114440917969,-0.005000114440917969,0.9200019836425781,1.8850021362304688,2.0100021362304688,0,0.07501591478164915,-1.1142882055138439,31.76000022888184,-1.2702669264792306,32.200000762939446,1.9714279486214934,31.75,0.07501591478164915
3819,2023-07-11,31.38999938964844,31.56999969482422,31.290000915527344,31.56999969482422,8589700.0,-0.002225038043906502,2.1110922731318613,-100.0,43.316821866897314,47.719792416092766,-0.04647168236347454,0.15369182762586675,0.5392721635234672,2.5028896083633505,20.025487098713658,0.279998779296875,-0.15828735088007306,-0.1370005607604945,-0.9272328825543887,0.6532317610333962,-0.5321167216574416,0.2581156001364526,-0.6701038704394584,12.499980131766424,-30.23669812465678,0.3951161608969458,7,0.06499958038329723,0.06499958038329723,0.9425010681152308,1.955001831054684,2.4599990844726456,1,0.06498888038207729,-9.333736012207527,31.459999084472656,-1.1142882055138439,31.76000022888184,-1.2702669264792306,32.200000762939446,0.06498888038207729
3820,2023-07-12,31.270000457763672,31.63999938964844,31.25,31.479999542236328,8681600.0,-0.003822839573687342,-2.1199951171875284,1.1666596024244709,44.08061215812448,47.794487568085614,0.08567199518445534,0.2918020228757996,0.6267636002264254,2.5787821490333442,18.483671878457343,0.38999938964844105,-0.1385215834807596,-0.25899953842163015,-1.0462637319611758,0.528264655117912,-0.6526316351914012,0.13463255834814092,-0.48130081425468774,1.6807126760292481,-41.03219077856022,0.39363209676977134,7,0.1849985122680664,0.1849985122680664,0.7750005722045898,2.075000762939453,2.3999977111816335,2,0.07515185288517157,2.1110922731318613,31.38999938964844,-9.333736012207527,31.459999084472656,-1.1142882055138439,31.76000022888184,0.07515185288517157
3821,2023-07-13,31.51000022888184,31.54999923706055,31.25,31.29999923706055,7415200.0,0.007675080511825749,1.068967331610161,-1.0000090826521344,44.9131517170876,48.37566753736809,-0.0655978724349282,0.05377154115284455,0.3605658822814739,2.292430354939892,17.43275865788998,0.2999992370605504,-0.1111008102066009,-0.018499755859370026,-0.8058007180114934,0.7688012062927498,-0.41215023693543174,0.3751507252166917,-0.6552486260448553,30.952402577645394,-10.07186108655953,0.39365048107606043,7,0.11999893188476207,-0.05500125885010121,0.27250003814696555,1.8350009918212855,2.2399997711181605,3,0.05998099915165045,-2.1199951171875284,31.270000457763672,2.1110922731318613,31.38999938964844,-9.333736012207527,31.459999084472656,0.05998099915165045
3822,2023-07-14,31.65999984741211,31.78000068664551,31.25,31.54999923706055,6955600.0,0.004760381384979473,2.0285555470784646,0.5238099563128231,56.976740317706785,49.21328140700089,-0.08326285321920324,-0.10972989050092963,0.18653827896537933,2.1001528768132474,16.877736267096676,0.5300006866455114,-0.10976640185937825,0.13649988174438477,-0.6458653810200801,0.9188651445088496,-0.25468274963784765,0.5276825131266172,-0.7418383636202464,77.35836155365888,30.680400742466432,0.3911826313822332,7,0.1399993896484375,-0.2050008773803711,0.05000114440917969,1.6850013732910156,1.970001220703125,4,0.06759315855850723,1.068967331610161,31.51000022888184,-2.1199951171875284,31.270000457763672,2.1110922731318613,31.38999938964844,0.06759315855850723
3823,2023-07-17,31.61000061035156,31.899999618530273,31.46999931335449,31.63999938964844,5706800.0,-0.0015792557581024713,-1.7741832277117664,-0.27271466222784424,57.142857142857125,49.64461317228139,0.022392098177860476,-0.07541078537859036,0.20337365046712463,2.10907033876423,16.538652291386924,0.4300003051757848,-0.04334832153502077,0.09400062561034872,-0.6816659011583646,0.8696671523790585,-0.29383263777400614,0.4818338889947036,-0.6309656408430122,55.38474178885877,4.89145627066673,0.3878332633843556,7,0.22999858856201527,-0.15500164031982067,0.030000209808353162,1.735000610351566,1.840000152587887,0,0.06738377181232069,2.0285555470784646,31.65999984741211,1.068967331610161,31.51000022888184,-2.1199951171875284,31.270000457763672,0.06738377181232069
3824,2023-07-18,31.559999465942386,31.959999084472656,31.29999923706055,31.59000015258789,6802400.0,-0.001581814091860534,-1.3999944513609952,1.0000635808745175,54.626857173765224,49.81054023933744,0.09666800786475349,-0.07742183102192968,0.22861749631910655,2.1136094466565503,16.92549046655969,0.6599998474121058,0.05526112297961916,0.07449941635132262,-0.6383149570757602,0.7873137897784055,-0.2819077703622206,0.43090660306486583,-0.5225259501458233,43.66195291260621,-8.837377056386245,0.35640718671354155,7,0.2849998474121058,-0.10500049591064808,0.08000135421752574,1.7850017547607386,2.09000205993652,1,0.06051970174530252,-1.7741832277117664,31.61000061035156,2.0285555470784646,31.65999984741211,1.068967331610161,31.51000022888184,0.06051970174530252
3825,2023-07-19,31.88999938964844,32.09999847412109,31.690000534057614,31.709999084472656,5167000.0,0.01045627152377393,-2.727297948708904,-5.999872846335625,64.86486176877108,50.832178571858094,-0.23622629119189398,-0.4327600072477331,-0.14667153260977983,1.7343356920023574,17.23847879285178,0.5399990081787003,0.09279407188489941,0.4064993858337438,-0.3012702477127398,1.1142690193802274,0.05261456906050199,0.7603842026069856,-0.7964248694153824,75.2941810054673,17.23226128213014,0.35388481677324124,7,-0.21500015258789773,-0.43500041961670277,-0.24999856948852894,1.455001831054684,1.5400009155273402,2,0.06146124559377908,-1.3999944513609952,31.559999465942386,-1.7741832277117664,31.61000061035156,2.0285555470784646,31.65999984741211,0.06146124559377908
3826,2023-07-20,32.43000030517578,32.540000915527344,31.85000038146973,31.85000038146973,7862800.0,0.016933236935169793,-1.379312499383417,3.222216335353623,72.3860513040789,53.319517605644634,-0.8271549522524566,-0.9680497610352425,-0.7143700143319194,1.1528102695618898,17.057014532459934,0.6900005340576136,0.115310358475611,0.9120002746582045,0.09305095287803056,1.730949596438382,0.5025256137681176,1.3214749355482915,-1.2825688206836858,91.47282695480918,27.30335788479377,0.4094746608900885,7,-0.5349998474121094,-0.9250001907348633,-0.7899994850158691,0.9150009155273438,0.8499984741210938,3,0.03823613481655208,-2.727297948708904,31.88999938964844,-1.3999944513609952,31.559999465942386,-1.7741832277117664,31.61000061035156,0.03823613481655208
3827,2023-07-21,32.580001831054695,32.790000915527344,32.439998626708984,32.61999893188477,23722800.0,0.004625393908953335,-1.1874903143513518,-0.06896052774370535,69.43620631496036,56.416017751583205,-0.9483344421391742,-1.1236821446270184,-0.8863838501065402,0.9684411574661098,17.007009506838845,0.3600006103515625,0.12417519412698752,1.0290017127990794,0.09652519896636846,1.9614782266317903,0.5627634558827239,1.4952399697154348,-1.3490161807004846,85.90611758983134,24.47049588334724,0.4662382569163558,7,-0.5600013732910227,-0.9500017166137766,-0.9350018501281809,0.7649993896484304,1.1199989318847514,4,0.03591154398984964,-1.379312499383417,32.43000030517578,-2.727297948708904,31.88999938964844,-1.3999944513609952,31.559999465942386,0.03591154398984964
3828,2023-07-24,32.360000610351555,32.61999893188477,32.31999969482422,32.560001373291016,6954900.0,-0.00675264605091086,-1.1428318415280954,5.000381497377383,63.12684299393637,58.61713121014311,-0.6562544750961372,-0.854559278956156,-0.687536702752368,1.1655396461430527,15.904174452795985,0.299999237060554,0.08028900170371855,0.7500004768371511,-0.2316635273099763,1.7316644809842785,0.25916847476359095,1.2408324789107148,-1.0042937387834954,71.14095162508426,13.8609665242912,0.49083200207356364,7,-0.3400001525878835,-0.7300004959106374,-0.7975001335143972,0.9850006103515696,1.5400009155273509,0,0.03924599610042723,-1.1874903143513518,32.580001831054695,-1.379312499383417,32.43000030517578,-2.727297948708904,31.88999938964844,0.03924599610042723
3829,2023-07-25,32.31999969482422,32.36999893188477,32.110000610351555,32.299999237060554,5967100.0,-0.001236122211769719,3.3333439298086693,-0.10000190734131781,59.04759886406987,60.28012973302592,-0.5257478122324706,-0.7589602455698028,-0.6644327634175617,1.1879208964984755,14.304822528681926,0.25999832153321734,0.09464399107365651,0.6499996185302734,-0.352040956015891,1.6520401930764343,0.14897933125719476,1.1510199058033557,-0.8495492997394152,57.27263111716853,5.079510936042965,0.501020287273081,7,-0.2999992370605469,-0.6899995803833008,-0.7274994850158691,1.0250015258789062,1.4500007629394531,1,0.03496290466537921,-1.1428318415280954,32.360000610351555,-1.1874903143513518,32.580001831054695,-1.379312499383417,32.43000030517578,0.03496290466537921
3830,2023-07-26,32.540000915527344,32.72999954223633,32.169998168945305,32.22999954223633,11678300.0,0.00680696852662277,-1.604632594945078,15.499713904258796,55.82190886027012,61.492213860046206,-0.6108966495051504,-0.9247763784480938,-0.9068599381491467,0.9451731895024267,13.101129622151698,0.5600013732910227,0.18528250535285906,0.805500793457032,-0.24748508788999857,1.8584866748040625,0.2790078527835149,1.331993734130549,-0.9639864788071364,73.40427042941688,24.655019055256275,0.5264929406735156,7,-0.5200004577636719,-0.9100008010864258,-0.8925008773803711,0.8050003051757812,1.1100006103515625,2,0.034111880120504035,3.3333439298086693,32.31999969482422,-1.1428318415280954,32.360000610351555,-1.1874903143513518,32.580001831054695,0.034111880120504035
3831,2023-07-27,33.759998321533196,34.360000610351555,33.689998626708984,33.830001831054695,21483200.0,0.03749223637617338,-5.380883181050232,-0.2258167722882388,77.02698174668659,63.720018463266186,-1.6518805516861477,-2.023257330265931,-2.1255755194920916,-0.2902283483379975,12.051931452807175,1.8199996948242116,0.31017776757371607,1.882498264312737,0.5634895654417562,3.2015069631837214,1.222993914877243,2.5420026137482274,-2.0868649665084185,73.33323160807291,24.693263764826817,0.659504349435492,7,-0.9299983978271413,-1.3449983596801758,-2.1124982833862234,-0.414997100830071,-0.20999908447264204,3,-0.009774823245383035,-1.604632594945078,32.540000915527344,3.3333439298086693,32.31999969482422,-1.1428318415280954,32.360000610351555,-0.009774823245383035
3832,2023-07-28,33.919998168945305,34.09999847412109,33.549999237060554,33.959999084472656,14640300.0,0.0047393322087359024,2.4374985098825235,0.5714130020162244,84.55053561114953,66.76531607085423,-1.6288804821922511,-2.0389159874680587,-2.2662889410380203,-0.4691694595304696,10.56325754553861,0.5499992370605327,0.45780518013193827,1.884498214721674,0.3844850868797991,3.384511342563549,1.134491650800733,2.6345047786426115,-1.9781780883878497,80.4443359375,27.43430587599299,0.7500065639209376,7,-1.0899982452392507,-1.5049982070922852,-2.2249979972839284,-0.5749969482421804,-0.8699989318847514,4,-0.018867907552965857,-5.380883181050232,33.759998321533196,-1.604632594945078,32.540000915527344,3.3333439298086693,32.31999969482422,-0.018867907552965857
3833,2023-07-31,34.009998321533196,34.06999969482422,33.259998321533196,33.65999984741211,17658200.0,0.0026533065284859436,2.4468054022466377,-8.74976158687601,86.5921451374354,70.31701473348426,-1.5004248980714365,-2.0165045846275476,-2.3439410191771444,-0.5779395304496546,10.047465124561272,0.8100013732910227,0.60119190009231,1.8374984741210838,0.1438594781425877,3.53113747009958,0.9906789761318393,2.684317972110332,-1.826360187996329,84.44434271918404,25.22322219217392,0.8468194979892472,7,-0.9849977493286133,-1.5949983596801758,-2.4324984550476003,-0.664997100830071,-0.80999755859375,0,-0.009114894851302457,2.4374985098825235,33.919998168945305,-5.380883181050232,33.759998321533196,-1.604632594945078,32.540000915527344,-0.009114894851302457
3834,2023-08-01,34.130001068115234,34.169998168945305,33.72999954223633,34.150001525878906,15290200.0,0.0035284549398539866,13.66815031474858,-0.05714441416893849,89.94407960983585,73.10359449360256,-1.360618724165974,-2.031146887439064,-2.441887239578925,-0.7154065349999357,9.880808174781963,0.43999862670897727,0.6951256166818247,1.8245011329650893,-0.045454427624655125,3.6944566935548373,0.8895233526702171,2.7594789132599615,-1.7287266868968985,89.49774950530954,22.048124333582194,0.9349777802948734,8,-1.0250005722045898,-1.7150011062622141,-2.5675015449523926,-0.7849998474121094,-0.8199996948242188,1,-0.006738925726292977,2.4468054022466377,34.009998321533196,2.4374985098825235,33.919998168945305,-5.380883181050232,33.759998321533196,-0.006738925726292977
3835,2023-08-02,34.459999084472656,34.65999984741211,34.06999969482422,34.15999984741211,13651200.0,0.009668854556987183,-1.4583363135684142,-14.999618539004388,90.19067749263428,75.08188629233092,-1.4390567113678685,-2.263773626964195,-2.7442498198262584,-1.0576144562551164,10.448519332320602,0.5900001525878906,0.8146742592364404,2.0189991950988784,-0.06227405881112702,4.100272449008884,0.9783625681438792,3.059635822053881,-1.8628520803409998,85.7142467888459,13.08418492023857,1.0406366269550023,8,-1.0749988555908203,-1.8949995040893555,-2.924999713897705,-1.1149978637695312,-1.0999984741211009,2,-0.020023176002343268,13.66815031474858,34.130001068115234,2.4468054022466377,34.009998321533196,2.4374985098825235,33.919998168945305,-0.020023176002343268
3836,2023-08-03,33.93000030517578,34.52000045776367,33.919998168945305,34.52000045776367,7095200.0,-0.01538011588443966,1.0339055377752155,-1.9666721767989521,78.02467589226168,76.03616068980885,-0.7531037054516929,-1.6838543419403678,-2.194783484941869,-0.539199313774418,11.61577370127804,0.6000022888183665,0.9528574707306134,1.4025004386901827,-0.7780337274624571,3.583034604842826,0.3122333556138628,2.4927675217665026,-1.0853109598504673,47.85723238565484,-23.176098156255563,1.0902670830763215,8,-0.5450000762939453,-1.3650007247924805,-2.39500093460083,-0.5849990844726562,-0.40000152587890625,3,-0.00825224806302649,-1.4583363135684142,34.459999084472656,13.66815031474858,34.130001068115234,2.4468054022466377,34.009998321533196,-0.00825224806302649
3837,2023-08-04,33.59999847412109,33.970001220703125,33.56999969482422,33.81999969482422,6399400.0,-0.009725960155808067,-1.85716621253406,0.3728833284841552,72.9791601510018,77.13086259614946,-0.2941306103667003,-1.27426899142052,-1.8522935605816144,-0.2216999679156615,12.660899654391,0.40000152587890625,1.0309974898410488,0.9804986953735266,-1.2188735513746778,3.1798709421217275,-0.11918742800057203,2.080184818747629,-0.5374718685453601,24.285698715538214,-46.71420793549959,1.099686123374101,8,-0.2149982452392507,-1.0349988937377859,-2.107499122619622,-0.25499725341796164,-0.3400001525878906,4,-0.00148807259914141,1.0339055377752155,33.93000030517578,-1.4583363135684142,34.459999084472656,13.66815031474858,34.130001068115234,-0.00148807259914141
3838,2023-08-07,33.81999969482422,33.970001220703125,33.61999893188477,33.810001373291016,7038000.0,0.0065476556754184845,1.2580692795175816,-0.045446663892355306,75.11108172385084,78.915694025014,-0.31877404038353774,-1.3791070611485736,-2.0537689727342254,-0.4591188387172167,13.32216165190846,0.37000274658203836,1.041739407204659,1.0824998855590806,-1.1081577841745514,3.273157555292709,-0.012828949307731818,2.1778287204258966,-0.5657763002281229,22.93577660575984,-49.393868508876,1.0953288348668144,8,-0.4050006866455078,-1.0799999237060547,-2.445000648498535,-0.5899991989135742,-0.6899986267089844,0,-0.022767606880892632,-1.85716621253406,33.59999847412109,1.0339055377752155,33.93000030517578,-1.4583363135684142,34.459999084472656,-0.022767606880892632
3839,2023-08-08,33.43000030517578,33.77000045776367,33.22999954223633,33.700000762939446,7337300.0,-0.01153162014097009,1.6341517877911034,-27.00457840518815,66.88595573952327,80.14503256715324,0.27405733539839616,-0.8732096728475298,-1.6374655816147055,-0.09361218085412304,13.569963662127622,0.5900001525878906,1.060812717405888,0.5905004501342788,-1.5246518645267315,2.7056527647952926,-0.46707570719622993,1.6480766074647875,1.2299995422363281,13.986064353662375,-55.573964379123126,1.057576157330507,8,0.5149993896484375,-0.5200004577636719,-2.0750007629394567,-0.19999980926513672,0.23999786376952414,1,-0.006880034105196442,1.2580692795175816,33.81999969482422,-1.85716621253406,33.59999847412109,1.0339055377752155,33.93000030517578,-0.006880034105196442
3840,2023-08-09,33.61999893188477,33.90999984741211,33.299999237060554,33.40999984741211,7467700.0,0.005683476666902054,-1.837210127570544,-0.7777730682830121,64.1329905846812,78.71236688248598,0.2831426874633962,-0.9255803541896341,-1.7938967854040655,-0.31012145329645335,14.022770024781195,0.6100006103515554,1.1354974432752698,0.6629991531372141,-1.3433384399074342,2.669336746181859,-0.34016964338511,1.6661679496595383,1.0114009094238199,30.23248936912696,-35.04563876820924,1.0031687965223228,8,0.325000762939446,-0.669999122619636,-2.302499771118171,-0.3899984359741282,-0.31999969482421875,2,-0.009220629638383437,1.6341517877911034,33.43000030517578,1.2580692795175816,33.81999969482422,-1.85716621253406,33.59999847412109,-0.009220629638383437
3841,2023-08-10,33.400001525878906,33.919998168945305,33.389999389648445,33.77000045776367,6378100.0,-0.006543647025438304,-1.7179201267643092,-1.7619073569481694,59.57943841935997,75.9378005278427,0.4992006016967565,-0.5868151343831229,-1.5289787152813616,-0.11435102693511112,14.504679564119428,0.5299987792968608,1.2394883785909272,0.34850168228149414,-1.5457801651142873,2.2427835296772756,-0.598639241416393,1.2956426059793813,1.203370309448239,22.97318892503106,-38.05585144898948,0.9471409236978898,8,0.5449981689453125,-0.44500160217285156,-2.0875024795532227,-0.17000102996826172,0.25,3,-0.0011976321467038753,-1.837210127570544,33.61999893188477,1.6341517877911034,33.43000030517578,1.2580692795175816,33.81999969482422,-0.0011976321467038753
3842,2023-08-11,33.799999237060554,33.84000015258789,33.439998626708984,33.459999084472656,6298700.0,0.011975978829573464,-1.1052652712944837,-0.9189219840607246,66.14349948381795,73.66572878855187,0.08983843949038572,-0.8624894617557572,-1.8823501647980052,-0.5422438909522782,15.450757355715691,0.4399986267089844,1.36401322506007,0.6414994239807186,-1.1613895962058578,2.4443884441672914,-0.25994508611256606,1.5429439340740032,0.7759051524047749,77.0268110749699,16.563170224406363,0.9014445100932865,8,0.14500045776366477,-0.8449993133544993,-2.3450002670288157,-0.5699987411499094,-0.3899993896484446,4,-0.007988179404088025,-1.7179201267643092,33.400001525878906,-1.837210127570544,33.61999893188477,1.6341517877911034,33.43000030517578,-0.007988179404088025
3843,2023-08-14,33.740001678466804,34.040000915527344,33.639999389648445,33.959999084472656,5137800.0,-0.0017750757381073123,1.1052652712944464,-0.647050903746221,65.84826503338287,70.98841605783487,0.12014371686496617,-0.6690375969102149,-1.7770740603609596,-0.509655869633626,16.769331611763427,0.40000152587889914,1.2987405647228911,0.4750018119812083,-1.1890383761632606,2.139042000125677,-0.35701828209102615,1.3070219060534427,0.8089846140539478,62.96311994612426,2.009260926449805,0.8320200940722338,8,0.20499801635741477,-0.7850017547607493,-2.2850027084350657,-0.5100011825561594,0.029998779296867895,0,-0.01422653624940251,-1.1052652712944837,33.799999237060554,-1.7179201267643092,33.400001525878906,-1.837210127570544,33.61999893188477,-0.01422653624940251
3844,2023-08-15,33.470001220703125,33.639999389648445,33.330001831054695,33.630001068115234,6187000.0,-0.008002384242203453,2.4444844759984563,0.7272806089716036,60.26492408484971,67.6633323458588,0.32036779941739724,-0.2620428715965559,-1.4730255801769374,-0.2612489706837664,17.639047420568705,0.4099998474121094,1.1824662095015412,0.10950126647949077,-1.3490838558820712,1.5680863888410528,-0.6197912947012938,0.8387938276602753,1.0526053368119364,22.973188925030318,-34.901891699646455,0.7292925611807813,8,0.404998779296875,-0.5150012969970703,-2.0150022506713867,-0.24000072479248047,-0.1399993896484304,1,-0.01015835495033035,1.1052652712944464,33.740001678466804,-1.1052652712944837,33.799999237060554,-1.7179201267643092,33.400001525878906,-0.01015835495033035
3845,2023-08-16,33.84999847412109,34.310001373291016,33.779998779296875,34.080001831054695,10147900.0,0.011353368376422646,-1.8648576200589728,1.4375223517631959,51.219517238028374,64.68498138427734,-0.17350341191180974,-0.5140275141571706,-1.8093438626583591,-0.651907775196463,19.141749428118445,0.8400001525878906,1.0525413989663122,0.391498565673821,-0.9055135655917965,1.6885106969394386,-0.25700749995898775,1.0400046313066298,0.6467559430884009,53.06090673060723,-2.7407267790765815,0.6485060656328104,8,-0.07999801635741477,-0.894998550415032,-2.3949995040893484,-0.7149991989135671,-0.7299995422363139,2,-0.005317586803243013,2.4444844759984563,33.470001220703125,1.1052652712944464,33.740001678466804,-1.1052652712944837,33.799999237060554,-0.005317586803243013
3846,2023-08-17,33.669998168945305,33.880001068115234,33.59000015258789,33.830001831054695,8022800.0,-0.005317586803243013,1.230757944775375,0.6956579427472241,46.63072000263229,61.75737692334738,-0.03828952263035745,-0.24914007413512707,-1.579440932962946,-0.4958589585099844,20.03847940415887,0.29000091552734375,0.8866492974566142,0.14949836730956179,-1.0558129112226098,1.3548096458417334,-0.45315727195652755,0.7521540065756511,0.8014211507647175,34.69352007193313,-17.24778859795594,0.6026556392660869,8,0.10000228881836648,-0.7149982452392507,-2.214999198913567,-1.1099977493286062,-1.1899986267089773,3,-0.010988979863563286,-1.8648576200589728,33.84999847412109,2.4444844759984563,33.470001220703125,1.1052652712944464,33.740001678466804,-0.010988979863563286
3847,2023-08-18,33.75,33.84000015258789,33.580001831054695,33.61999893188477,6915600.0,0.002376056887596789,-1.4762302675798924,-0.8124880793437705,46.48650264812665,58.5768681371558,-0.10591398926784734,-0.24980178472954861,-1.6149963343118685,-0.6032626684479112,20.572172233043695,0.259998321533196,0.6811427577495479,0.17100028991698935,-0.9529374957615317,1.2949380755955104,-0.3909686029222712,0.7329691827562499,0.6965909241605459,42.85697603356894,-4.767491335834997,0.5619688928392612,8,0.020000457763671875,-0.7950000762939453,-2.20750093460083,-1.7150011062622141,-1.5900001525878906,4,-0.0029629177517360716,1.230757944775375,33.669998168945305,-1.8648576200589728,33.84999847412109,2.4444844759984563,33.470001220703125,-0.0029629177517360716
3848,2023-08-21,33.630001068115234,33.810001373291016,33.47999954223633,33.759998321533196,6137100.0,-0.003555523907696756,1.8695392576375758,-0.9999706564159746,43.24322373779559,55.94989791474162,-0.01754577743145802,-0.03138851571041812,-1.4542527861041776,-0.5122802932349728,21.310230457038575,0.3300018310546875,0.5441783163919993,-0.012498664855954189,-0.9789211472865773,0.9539238175746689,-0.4957099060712693,0.4707125763593609,0.7922580284068275,30.612181346121154,-11.231638201990428,0.48321124121531234,8,0.17499923706054688,-0.6500015258789062,-2.002501964569092,-1.7400007247924805,-1.960000991821289,0,-0.006541814264517165,-1.4762302675798924,33.75,1.230757944775375,33.669998168945305,-1.8648576200589728,33.84999847412109,-0.006541814264517165
3849,2023-08-22,33.450000762939446,33.77000045776367,33.380001068115234,33.5,8243900.0,-0.005352372865264243,-3.105286405525328,0.3846176418804677,35.77463789840856,52.7989698384891,0.18504992433001632,0.2504499552792794,-1.231535613745642,-0.3650329162110282,22.437358410906533,0.3899993896484375,0.43901955124133707,-0.24899902343750568,-0.9974111461793029,0.49941309930429156,-0.6232050848084043,0.12520703793339294,0.9484131424969036,7.526846435924648,-27.579296788929817,0.374206061370899,8,0.37000083923340554,-0.4700012207031179,-1.8025016784667898,-1.5600004196166921,-1.9900016784667898,1,0.009566507848297823,1.8695392576375758,33.630001068115234,-1.4762302675798924,33.75,1.230757944775375,33.669998168945305,0.009566507848297823
3850,2023-08-23,33.650001525878906,33.669998168945305,33.450000762939446,33.650001525878906,7307800.0,0.005979095915628507,10.001716901949731,-0.0,45.652184214703986,51.25149714908288,-0.011451675431835895,0.14532219211137232,-1.383035722669696,-0.5944013854590438,23.022198595460512,0.21999740600585938,0.2998598178050642,-0.10449829101562358,-0.6191449720901829,0.4101483900589358,-0.3618216315528997,0.15282504952165255,0.7250440922934445,54.000091552734375,19.65975748309586,0.257323340537279,8,0.1700000762939453,-0.47500133514404297,-2.000002384185791,-1.7600011825561523,-2.0800018310546875,2,-0.0095096487463191,-3.105286405525328,33.450000762939446,1.8695392576375758,33.630001068115234,-1.4762302675798924,33.75,-0.0095096487463191
3851,2023-08-24,33.43000030517578,33.889999389648445,33.389999389648445,33.61999893188477,8285000.0,-0.0065379260245778115,-2.703697424377482,-100.0,47.26690429871984,49.15409768407198,0.23831359712700362,0.3576711699419235,-1.1254393295701988,-0.4077403499475025,21.814345326562567,0.5,0.22465922000895233,-0.3079996109008789,-0.8426742281623163,0.22667500636055848,-0.5753369195316012,-0.04066230227015666,0.9221443914778504,9.803804238067675,-24.74225629162003,0.26733730863071964,8,0.3900012969970703,-0.17500019073486328,-1.8650012016296387,-1.5399999618530273,-2.220001220703125,3,-0.009273148981784884,10.001716901949731,33.650001525878906,-3.105286405525328,33.450000762939446,1.8695392576375758,33.630001068115234,-0.009273148981784884
3852,2023-08-25,33.279998779296875,33.59999847412109,33.189998626708984,33.439998626708984,8166600.0,-0.004487033338605229,-1.411762725936522,0.8421105467102703,41.11838637949307,46.40633338919533,0.34285037345811986,0.48197843167572074,-0.9465476248027187,-0.29404613306547844,20.655873280955127,0.40999984741210227,0.15030220994211163,-0.4260011672973647,-0.9905833997002986,0.13858106510556922,-0.7082922834988281,-0.1437100510959013,1.0497030142684096,12.857150642230703,-22.200918930856606,0.2822911162014652,8,0.470001220703125,0.10500144958496094,-1.57999849319458,-1.389998435974121,-2.1899986267089844,4,-0.024038439495322916,-2.703697424377482,33.43000030517578,10.001716901949731,33.650001525878906,-3.105286405525328,33.450000762939446,-0.024038439495322916
3853,2023-08-28,33.700000762939446,33.72999954223633,33.389999389648445,33.47999954223633,5062300.0,0.012620252375245,1.4285831062669792,-1.3750089407051984,54.39740749346701,45.75438710126393,-0.09322617910979858,0.03959129556499619,-1.3321833169068285,-0.7478027386608304,20.047387546073935,0.4500007629394531,0.12389985170864293,0.00950069427489808,-0.5366616616445157,0.5556630501943118,-0.26358048368480524,0.2825818722346014,0.5841129039515849,72.85736862469238,33.68248974588946,0.27308117795970566,8,0.04999923706055398,-0.3150005340576101,-1.875000476837151,-1.8500013351440359,-1.9999999999999964,0,-0.04569735550928844,-1.411762725936522,33.279998779296875,-2.703697424377482,33.43000030517578,10.001716901949731,33.650001525878906,-0.04569735550928844
3854,2023-08-29,33.900001525878906,33.939998626708984,33.490001678466804,33.779998779296875,5021200.0,0.005934740605685773,3.5000381475546707,0.5454640033291895,54.545499583231496,46.12394069517539,-0.2523546968527697,-0.18817159845249165,-1.5080026847262502,-0.9813765130295167,19.416173309504707,0.4499969482421804,0.03225300077775728,0.22100143432616903,-0.29505201209940424,0.7370548807517423,-0.0370252888866176,0.47902815753895567,0.34034753940484563,94.66705322265625,52.115424459006036,0.25802672321278836,8,-0.3350028991699219,-0.5150012969970703,-2.0750012397766113,-2.215001106262207,-3.69000244140625,1,-0.0657817507141586,1.4285831062669792,33.700000762939446,-1.411762725936522,33.279998779296875,-2.703697424377482,33.43000030517578,-0.0657817507141586
3855,2023-08-30,33.77000045776367,33.97999954223633,33.700000762939446,33.90999984741211,4271900.0,-0.0038348395948003544,1.0000000000000508,-1.1666348782503655,56.18726963515433,47.185779543233394,-0.15074741203400066,-0.11859435049177591,-1.3470952450804816,-0.8898773276393968,18.274969328356622,0.2799987792968821,-0.060955443245930496,0.12550029754638814,-0.24141995548791328,0.49242055058068956,-0.057959828970766125,0.3089604240635424,0.42833458997709073,73.41786821443402,27.21694932424485,0.18346012651715246,8,-0.18500137329101562,-0.35500144958496094,-1.945000171661377,-2.0950002670288086,-3.700000762939453,2,-0.06840394853355558,3.5000381475546707,33.900001525878906,1.4285831062669792,33.700000762939446,-1.411762725936522,33.279998779296875,-0.06840394853355558
3856,2023-08-31,33.650001525878906,33.889999389648445,33.59000015258789,33.740001678466804,5056200.0,-0.0035534181302381285,-1.8570961472090193,0.642861035422394,47.23251751450909,47.26867008394255,-0.03786523637483441,-0.021763602376488222,-1.190821895082749,-0.8029224165926152,17.266262876324156,0.299999237060554,-0.10894795113310352,0.019501304626466265,-0.3220415442980453,0.36104415355097785,-0.15127011983578598,0.1902727290887185,0.5080000650205818,58.22814760446947,15.268589606598859,0.17077142446225535,8,-0.06500244140625,0.2749977111816406,-1.8250012397766113,-2.0100011825561523,-3.910001754760742,3,-0.061812830215031034,1.0000000000000508,33.77000045776367,3.5000381475546707,33.900001525878906,1.4285831062669792,33.700000762939446,-0.061812830215031034
3857,2023-09-01,33.549999237060554,33.799999237060554,33.52000045776367,33.759998321533196,6084000.0,-0.002971836085696622,-1.074090819181154,2.3333192048485536,46.54541974037938,47.6355807508963,0.034401091557406005,0.07831611732027,-1.0607621591993706,-0.7372004767527969,16.78871316782243,0.2799987792968821,-0.13764628746325513,-0.07800102233886008,-0.42121179524576746,0.2652097505680473,-0.24960640879231732,0.09360436411459716,0.5692822352713165,27.118611191931276,-12.760782325300088,0.17160538645345377,9,0.03499984741210227,0.3749999999999929,-0.927499294281013,-1.1349992752075337,-3.2599983215332102,4,-0.06974665292996629,-1.8570961472090193,33.650001525878906,1.0000000000000508,33.77000045776367,3.5000381475546707,33.900001525878906,-0.06974665292996629
3858,2023-09-05,33.049999237060554,33.580001831054695,32.810001373291016,33.52000045776367,7560700.0,-0.014903129996130748,1.610153492040875,2.2381108083561574,42.953003810847925,48.43317696338956,0.49559255367324795,0.5456474772276252,-0.512038982138364,-0.2740976216454172,15.96279224421868,0.770000457763679,-0.14635006526157213,-0.5395009994506736,-0.9567844769724942,-0.12221752192885305,-0.748142738211584,-0.33085926068976335,1.032110921446403,20.512670031431153,-20.616885191704174,0.20864173876090866,9,0.3450012207031179,0.6850013732910085,-0.42749929428101296,-0.6349992752075337,-3.7599983215332102,1,-0.0593040583878387,-1.074090819181154,33.549999237060554,-1.8570961472090193,33.650001525878906,1.0000000000000508,33.77000045776367,-0.0593040583878387
3859,2023-09-06,33.200000762939446,33.259998321533196,33.029998779296875,33.06999969482422,6900600.0,0.004538624185827178,-1.1904415905250818,-0.2765972988766854,38.181908977540544,47.60314638148251,0.34240691884151175,0.397933746048416,-0.6086354757075654,-0.46097768384438353,15.789411241082114,0.22999954223632102,-0.15921268380847664,-0.3779994964599709,-0.8253827068019532,0.06938371388201148,-0.6016911016309621,-0.1543078912889797,0.8057828684545569,33.333333333332725,-6.027277253812279,0.22369160517099201,9,0.19499969482422586,0.5349998474121165,-0.48000049591064453,-0.7850008010864258,-5.300001144409173,2,-0.04518072185330846,1.610153492040875,33.049999237060554,-1.074090819181154,33.549999237060554,-1.8570961472090193,33.650001525878906,-0.04518072185330846
3860,2023-09-07,33.310001373291016,33.56999969482422,33.209999084472656,33.439998626708984,5628800.0,0.0033132713199923725,-1.181809774818514,-0.9999706564160293,43.28367131687627,47.16056493905545,0.20015365790294481,0.2777589634019648,-0.667042643657723,-0.6053561285321933,15.4364633726363,0.36999893188477273,-0.14729240412342648,-0.2524990081787095,-0.7149809487430119,0.20998293238559285,-0.4837399784608607,-0.021258037896558335,0.6240353226168054,46.29638132914156,6.083292624224079,0.2312409702821503,9,0.08499908447265625,0.4249992370605469,-0.5500011444091797,-0.8950014114379954,-5.200000762939457,3,-0.09306521047771665,-1.1904415905250818,33.200000762939446,1.610153492040875,33.049999237060554,-1.074090819181154,33.549999237060554,-0.09306521047771665
3861,2023-09-08,33.360000610351555,33.470001220703125,33.200000762939446,33.34000015258789,5411200.0,0.0015010277694142982,1.249988079154474,-0.15385292564112146,42.641546372163305,47.32980493824104,0.15553714149386622,0.23674747032996635,-0.6525204131143809,-0.6944219551165176,15.043940432346666,0.270000457763679,-0.0882703960642246,-0.20049972534180682,-0.6662748271545098,0.26527537647089616,-0.43338727624815476,0.03238782556454112,0.5065939661992545,55.55559836930861,15.0293452600025,0.2328875509063506,9,0.03499984741211648,0.30500030517578836,-0.38500070571898704,-0.7950010299682546,-4.850000381469716,4,-0.09862112875700768,-1.181809774818514,33.310001373291016,-1.1904415905250818,33.200000762939446,1.610153492040875,33.049999237060554,-0.09862112875700768
3862,2023-09-11,33.529998779296875,33.720001220703125,33.36999893188477,33.43000030517578,6079100.0,0.005095868280427185,-2.1818213344431983,4.999809269503969,48.1481115187958,46.63543871883313,0.027637170774177378,0.0479424378006712,-0.7501781387116111,-0.9028947942591685,14.796232726765648,0.3600006103515696,-0.08445725377664814,-0.01700153350829936,-0.46899622951882947,0.43499316250223075,-0.2429988815135644,0.2089958144969657,0.27320020505834464,79.12060733344232,35.79780192563692,0.22599734800526458,9,-0.13499832153320312,0.030002593994140625,-0.5549988746643066,-0.9649991989135742,-4.749998092651364,0,-0.11303307921737382,1.249988079154474,33.360000610351555,-1.181809774818514,33.310001373291016,-1.1904415905250818,33.200000762939446,-0.11303307921737382
3863,2023-09-12,33.259998321533196,33.580001831054695,33.18000030517578,33.5,6124700.0,-0.008052504252710868,-1.0000190735955037,-2.4000534065767094,46.59494875468974,45.75204418232849,0.2555314430743749,0.29527746244401953,-0.42592451041505797,-0.6726909480665668,14.109514954365066,0.40000152587891336,-0.07775962344964427,-0.26300182342529865,-0.7227550019475473,0.19675135509694996,-0.49287841268642296,-0.033125234164174344,0.48360880615817337,33.33314904909229,-13.917897162873153,0.2298765892611226,9,0.13500213623047586,0.3000030517578196,-0.28499841690062766,-0.6949987411498952,-4.469997406005852,1,-0.08929637870976725,-2.1818213344431983,33.529998779296875,1.249988079154474,33.360000610351555,-1.181809774818514,33.310001373291016,-0.08929637870976725
3864,2023-09-13,33.130001068115234,33.47999954223633,32.86999893188477,33.360000610351555,8433200.0,-0.00390851653572688,1.5957616044542622,0.9583247238336859,40.441185751571055,44.00247930637478,0.2959388439907684,0.4200319889037729,-0.24851363038376206,-0.5865243486100837,13.964142304475175,0.6100006103515554,-0.03884580626601064,-0.3759990692138686,-0.8680155564762586,0.11601741804852139,-0.6220073128450636,-0.1299908255826736,0.5900001525878906,30.588404249111946,-15.155882397454441,0.24600824363119392,9,0.2199993133544922,0.43000030517578125,-0.052501678466796875,-0.5650014877319336,-4.680000305175785,2,-0.11590703376956901,-1.0000190735955037,33.259998321533196,-2.1818213344431983,33.529998779296875,1.249988079154474,33.360000610351555,-0.11590703376956901
3865,2023-09-14,33.669998168945305,33.759998321533196,33.130001068115234,33.130001068115234,10580900.0,0.01629933846726539,-1.333335688097348,-2.347818154678031,53.947332096903224,44.74856981552969,-0.29025921476314664,-0.14139089482441847,-0.7428713648834702,-1.164144292759218,12.918475135886803,0.6299972534179616,-0.06846598201898502,0.17299804687499432,-0.29868908313269316,0.6446851768826818,-0.06284551812885297,0.4088416118788416,-0.8599967956542898,89.88761636977712,37.96138503986753,0.2358435650038445,9,-0.36499786376952414,-0.10999679565428977,-0.24249839782714133,-1.1049985885620046,-5.019998550415032,3,-0.1713691376359161,1.5957616044542622,33.130001068115234,-1.0000190735955037,33.259998321533196,-2.1818213344431983,33.529998779296875,-0.1713691376359161
3866,2023-09-15,33.299999237060554,33.830001831054695,33.25,33.59000015258789,40430900.0,-0.010988979863563286,-1.974373019288741,-0.5370416157448882,50.30675564511139,45.16649602716659,0.02779355085336732,0.21024685076528726,-0.3450985908069626,-0.8351000297226463,12.225347288109056,0.5800018310546946,-0.12657109724877813,-0.1785009384155174,-0.650642224119153,0.29364034728811816,-0.4145715812673316,0.05756970443629683,-0.47099792480469205,44.791563186693104,-11.577770384763546,0.23607064285181778,9,0.020002365112297582,0.26000213623046164,0.14750051498412375,-0.7349996566772532,-4.969999313354503,4,-0.15585581818671312,-1.333335688097348,33.669998168945305,1.5957616044542622,33.130001068115234,-1.0000190735955037,33.259998321533196,-0.15585581818671312
3867,2023-09-18,33.650001525878906,33.68000030517578,33.139999389648445,33.419998168945305,8396500.0,0.01051057948460321,2.7241324879639612,-0.7931125200600265,49.21631256136115,45.862419221668056,-0.3425549499297915,-0.15560936549573512,-0.6485026412972559,-1.2329000903729366,11.432479285347053,0.5400009155273366,-0.17694095137753152,0.17650127410888672,-0.28554410840696676,0.6385466566247402,-0.05452141714904002,0.40752396536681346,-0.7809601928710919,81.25002483519292,25.85236607827875,0.23102269125792846,9,-0.3000011444091726,-0.09000015258789062,-0.20000171661376953,-1.0850019454956055,-4.540000915527347,0,-0.1527489172041817,-1.974373019288741,33.299999237060554,-1.333335688097348,33.669998168945305,1.5957616044542622,33.130001068115234,-0.1527489172041817
3868,2023-09-19,33.40999984741211,33.84000015258789,33.330001831054695,33.84000015258789,7679300.0,-0.007132293241717158,1.372083532939411,-1.869539257637518,42.414833623667555,46.33274418234883,-0.05153652111903284,0.07068958461193375,-0.35405939702187794,-1.0363498559539437,10.907376886232662,0.509998321533196,-0.19521852070010937,-0.05250034332275533,-0.5093034133249716,0.404302726679461,-0.28090187832385993,0.17590119167834928,-0.5025200944824206,55.67012741859335,5.0233329301122325,0.22840153500110805,9,-0.05500030517578125,0.15000152587890625,0.039999961853027344,-0.8450002670288086,-4.309999465942379,1,-0.13858123860857274,2.7241324879639612,33.650001525878906,-1.974373019288741,33.299999237060554,-1.333335688097348,33.669998168945305,-0.13858123860857274
3869,2023-09-20,33.77000045776367,33.900001525878906,33.419998168945305,33.459999084472656,6724100.0,0.01077523531863922,-1.4615354519400467,-0.7209329146040702,49.99999999999999,47.079002924918136,-0.36004201545074466,-0.27838098933749933,-0.6520560912290989,-1.4068540551308146,10.59648619074219,0.4900016784667969,-0.1963911715257325,0.2915002822876005,-0.1854324948181656,0.7684330593933666,0.0530338937347139,0.5299666708404871,-0.8065694808544919,83.11675443767928,33.89006123495746,0.23846638855288313,9,-0.38500022888183594,-0.20999908447265625,-0.32000064849853516,-1.205000877380371,-4.260000228881832,2,-0.14746815145782544,1.372083532939411,33.40999984741211,2.7241324879639612,33.650001525878906,-1.974373019288741,33.299999237060554,-0.14746815145782544
3870,2023-09-21,33.330001831054695,33.84000015258789,33.299999237060554,33.81999969482422,11674900.0,-0.013029275118289885,1.0377439972361107,-1.5806312680735635,45.76719843698283,47.42629759878697,0.09285692952533253,0.1437868915911764,-0.1500194683287006,-0.9666118149415794,10.171407511375094,0.5400009155273366,-0.15482460135250165,-0.1324983596801701,-0.6066684836676899,0.3416717643073497,-0.36958342167393,0.1045867023135898,-0.29164521022793366,25.000250966220182,-22.134084814300504,0.2370850619937589,9,0.05499839782714133,0.22999954223632102,0.08499813079833274,-0.7650022506713938,-3.460000991821296,3,-0.14641466546720627,-1.4615354519400467,33.77000045776367,1.372083532939411,33.40999984741211,2.7241324879639612,33.650001525878906,-0.14641466546720627
3871,2023-09-22,33.11999893188477,33.490001678466804,33.09999847412109,33.27000045776367,6051000.0,-0.006300716700659015,-3.105244137487796,0.30612689762552514,44.47300292231347,47.01795219917781,0.2964056007546745,0.3471742772618711,0.11312317040182762,-0.7555082393044188,9.289569044928655,0.39000320434571734,-0.11225619558237554,-0.3270011901855412,-0.825297874790941,0.17129549441985858,-0.5761495324882375,-0.07785284788284486,0.7800025939941335,2.5000476835356764,-45.21775794396253,0.24914834230269983,9,0.2650012969970632,0.27500152587889914,0.24250125885009055,-0.554999351501472,-3.099998474121101,4,-0.13496375173645347,1.0377439972361107,33.330001831054695,-1.4615354519400467,33.77000045776367,1.372083532939411,33.40999984741211,-0.13496375173645347
3872,2023-09-25,32.47999954223633,33.080001831054695,32.389999389648445,32.950000762939446,5659200.0,-0.019323653692280618,-1.1230794511544298,3.1333095976807885,42.92804134640855,46.610518042702125,0.8625004587402572,0.9741098492025486,0.7950854012346085,-0.11763956916232132,9.258256427364039,0.7299995422363281,-0.11087131811504491,-0.9270006179809585,-1.5846877563550166,-0.26931347960690033,-1.2558441871679875,-0.5981570487939294,1.4040019226074207,5.960266573698899,-43.331689699645935,0.3288435691870275,9,0.6650009155273438,0.7049999237060547,0.8825006484985352,0.08500003814697266,-2.149999618530277,0,-0.1277709260165999,-3.105244137487796,33.11999893188477,1.0377439972361107,33.330001831054695,-1.4615354519400467,33.77000045776367,-0.1277709260165999
3873,2023-09-26,32.15999984741211,32.529998779296875,32.150001525878906,32.470001220703125,6557800.0,-0.00985220749181659,-1.303027500664686,0.6595756769041071,37.619027723786665,46.296944928503855,1.1287571010170439,1.2362017084688972,1.1558065671729594,0.19435520487519398,9.142571190001823,0.37999725341796875,-0.12153695990205904,-1.1700002670288114,-2.01669092114129,-0.32330961291633287,-1.5933455940850507,-0.7466549399725722,1.6642415344238302,0.5713326590401786,-48.643294683690165,0.4233453270562396,9,0.8650016784667969,0.9050006866455078,1.202500343322754,0.4049997329711914,-1.7000007629394531,1,-0.09483828518444415,-1.1230794511544298,32.47999954223633,-3.105244137487796,33.11999893188477,1.0377439972361107,33.330001831054695,-0.09483828518444415
3874,2023-09-27,31.670000076293945,32.200000762939446,31.65999984741211,32.130001068115234,5324600.0,-0.015236311363278632,-1.2499970197767318,1.4838675936750139,32.09604049912596,43.86902363986194,1.5532132534343503,1.6343640583894086,1.6832854907229873,0.6782095953397302,8.922945412992892,0.5400009155273366,-0.18034803884071948,-1.5484999656677232,-2.6330573332718146,-0.4639425980636318,-2.090778649469769,-1.0062212818656775,2.0537869141845704,0.45872603128051315,-47.09573508495033,0.5422786838020447,9,1.1100006103515625,1.1499996185302734,1.7224998474121094,0.8949995040893555,-0.8099994659423864,2,-0.08114934286810904,-1.303027500664686,32.15999984741211,-1.1230794511544298,32.47999954223633,-3.105244137487796,33.11999893188477,-0.08114934286810904
3875,2023-09-28,31.459999084472656,31.6200008392334,31.290000915527344,31.559999465942386,5889300.0,-0.006630912261300637,1.999956651783779,0.2173916649044539,29.957780778745843,41.608026432488,1.583254522551968,1.7522721442664917,1.9184596325336258,0.8689660159214441,8.78431140707662,0.37999916076660156,-0.22567265562184957,-1.64300088882446,-2.9495531891328,-0.3364485885161237,-2.29627703897863,-0.9897247386702901,2.098684934560545,7.72718681779796,-37.2117690242273,0.6532761501541688,9,1.1350021362304688,1.1750011444091797,1.9400014877319336,1.1050004959106445,-0.3399982452392578,3,-0.061983436501536815,-1.2499970197767318,31.670000076293945,-1.303027500664686,32.15999984741211,-1.1230794511544298,32.47999954223633,-0.061983436501536815
3876,2023-09-29,31.56999969482422,31.76000022888184,31.399999618530273,31.59000015258789,5919200.0,0.003496522999133056,-1.0000000000000198,0.20000381468270667,29.05984020658039,39.36841839306791,1.3433097188212884,1.5583506473679662,1.8180208977871075,0.7462326413943359,8.786388276052733,0.36000061035156605,-0.24379198817666037,-1.4290001869201632,-2.8758249217505636,0.017824547910237243,-2.1524125543353634,-0.705587819504963,1.7618160138583931,15.64238190427879,-23.94122327236026,0.7234123674152001,9,1.0250015258789062,1.0650005340576172,1.9275012016296387,0.994999885559082,-0.6000003814697301,4,-0.05384855470459593,1.999956651783779,31.459999084472656,-1.2499970197767318,31.670000076293945,-1.303027500664686,32.15999984741211,-0.05384855470459593
3877,2023-10-02,31.209999084472656,31.53000068664551,31.040000915527344,31.479999542236328,6266600.0,-0.011403250358934414,1.648627750170082,13.49971390425329,28.51154045777953,37.82360804130257,1.4760163328055924,1.8277663107257354,2.178761553003852,1.0935132271223225,9.106902147280747,0.529998779296875,-0.3674410246180031,-1.6720007896423326,-3.2985131799800556,-0.04548839930460957,-2.485256984811194,-0.8587445944734711,1.917635144894426,11.409289441210055,-27.7684439278866,0.8132561951688618,10,1.2600021362304688,1.3000011444091797,2.3275017738342285,1.3550004959106445,-0.20999908447265625,0,-0.03812876198708459,-1.0000000000000198,31.56999969482422,1.999956651783779,31.459999084472656,-1.2499970197767318,31.670000076293945,-0.03812876198708459
3878,2023-10-03,31.09000015258789,31.229999542236328,30.920000076293945,31.06999969482422,6459700.0,-0.0038448873888133894,1.0666683620919852,-0.07407564390567824,28.57142857142844,35.442655660350184,1.3771354028981193,1.8903156395913783,2.3052137717977814,1.2018812510383086,10.41590492578948,0.3099994659423828,-0.4654494413787589,-1.6939997673034668,-3.503756164756261,0.11575663014932758,-2.5988779660298604,-0.7891215685770696,1.7871180791184216,13.281248835847482,-25.868337958022106,0.9048781987263971,10,1.2899999618530273,1.359999656677246,2.4774999618530273,1.4749994277954102,-0.0400009155273402,1,-0.02444516645711814,1.648627750170082,31.209999084472656,-1.0000000000000198,31.56999969482422,1.999956651783779,31.459999084472656,-0.02444516645711814
3879,2023-10-04,31.70000076293945,31.739999771118164,31.13999938964844,31.209999084472656,9311400.0,0.019620476273969567,1.105265623536013,24.499523173755307,29.606675949349025,33.64704205061309,0.4946433142744304,1.2249823955972268,1.7101773078980678,0.5862335185931293,11.385280423831892,0.6499996185302734,-0.5834803892957581,-1.008999156951905,-2.8697734161151622,0.8517751022113558,-1.9393862865335372,-0.0786120273702764,0.9031209270091303,92.85720773293409,57.64191226089689,0.9303871295816297,10,0.5050001144409215,0.7499990463256871,1.8674993515014684,0.8649988174438512,-0.8000011444091761,2,-0.03911677124993895,1.0666683620919852,31.09000015258789,1.648627750170082,31.209999084472656,-1.0000000000000198,31.56999969482422,-0.03911677124993895
3880,2023-10-05,30.209999084472656,31.71999931335449,30.13999938964844,31.709999084472656,15400000.0,-0.04700320639136257,1.0789466419380667,-3.061214003783566,24.03364878804983,31.376002702361582,1.6712835369803969,2.604358602991745,3.1910453294214918,2.0580343756117543,12.759307741038551,1.5799999237060476,-0.7078289340173782,-2.344000720977782,-4.488765987281674,-0.19923545467388948,-3.416383354129728,-1.2716180878258356,2.1574855795642733,4.32096657785312,-28.456821509839855,1.0723826331519468,10,1.4000015258789134,1.8500003814697266,3.265000343322754,2.3550004959106445,0.7600002288818324,3,0.021516105447781708,1.105265623536013,31.70000076293945,1.0666683620919852,31.09000015258789,1.648627750170082,31.209999084472656,0.021516105447781708
3881,2023-10-06,30.06999969482422,30.13999938964844,29.18000030517578,30.07999992370605,10862900.0,-0.0046342070139417935,13.769312029578014,0.006666819254554923,18.815344904127528,28.6968142087748,1.4898120776557526,2.61954719512525,3.280765760651157,2.1837838529785003,14.501003555220606,1.029998779296875,-0.9136844369273547,-2.319500064849855,-4.696118612579639,0.057118482879932486,-3.5078093387147504,-1.1311907909849594,1.941087325310555,34.76560841081318,7.783835166316365,1.1883092738648937,10,0.7849998474121094,1.470001220703125,3.429999351501465,2.494999885559082,1.2100009918212926,4,0.034918561857847585,1.0789466419380667,30.209999084472656,1.105265623536013,31.70000076293945,1.0666683620919852,31.09000015258789,0.034918561857847585
3882,2023-10-09,29.739999771118164,30.18000030517578,29.540000915527344,30.040000915527344,7824400.0,-0.01097439065697281,1.2068947373613472,29.99942780851724,18.524890883697253,26.575243448764866,1.5536524671806404,2.7943176720899885,3.5504573923316443,2.5054538373825324,15.833344911723668,0.6399993896484375,-1.0984126182227136,-2.4600000381469727,-5.048655744074978,0.12865566778103243,-3.754327891110975,-1.16567218518297,1.9799995422363246,21.874983701851544,-1.4168549211191,1.294327852964003,10,0.9500007629394496,1.8000011444091797,4.0149993896484375,2.8249998092651367,2.1399993896484375,0,0.041358424737811594,13.769312029578014,30.06999969482422,1.0789466419380667,30.209999084472656,1.105265623536013,31.70000076293945,0.041358424737811594
3883,2023-10-10,30.290000915527344,30.3700008392334,29.71999931335449,29.979999542236328,8261900.0,0.018493649920714228,1.7659567560548168,-1.0333339691137857,21.09636983020171,25.35305781888439,0.7939932962970602,2.11904794845762,2.9423941730925094,1.9460849844382295,17.516194235212144,0.6500015258789098,-1.2692150411184038,-1.7614990234375014,-4.433532033267255,0.9105339863922488,-3.0975155283523748,-0.42548251852262453,0.9727985763549789,43.35940788733528,26.493444649224376,1.3360165049148756,10,0.17999935150146484,1.25,3.464998245239258,2.274998664855957,1.5999984741210973,1,0.023440048300186644,1.2068947373613472,29.739999771118164,13.769312029578014,30.06999969482422,1.0789466419380667,30.209999084472656,0.023440048300186644
3884,2023-10-11,29.290000915527344,30.420000076293945,29.13999938964844,30.3700008392334,9754800.0,-0.033014195106457644,1.1694956349135732,-3.483855288254476,19.3009312375319,24.168963425416177,1.5878682872432925,2.968827693875504,3.867646257612563,2.9347989785856896,19.54797066617274,1.2800006866455043,-1.4276810137999476,-2.5694990158081055,-5.458290204959624,0.31929217334341686,-4.013894610383865,-1.125103421232346,1.597894722747803,5.814012802893134,-9.608977219905771,1.4443955945757612,10,1.1599988937377965,2.229999542236328,4.274999618530273,3.274998664855957,2.4899997711181676,2,0.06008870831411239,1.7659567560548168,30.290000915527344,1.2068947373613472,29.739999771118164,13.769312029578014,30.06999969482422,0.06008870831411239
3885,2023-10-12,27.899999618530273,29.239999771118164,27.65999984741211,29.18000030517578,16014100.0,-0.04745651258277006,1.257143363174265,1.1851859046926079,16.366001331702222,22.758536883763046,2.7041476775807745,4.115389293333891,5.154568112508187,4.3059556028049855,21.97253336605158,1.6300010681152344,-1.5872705101355749,-3.6710003852844224,-6.927552929054492,-0.4144478415143489,-5.299276657169457,-2.0427241133993874,2.6383167700195322,8.695643159978854,-8.016586060178113,1.628276271885036,10,1.8000001907348633,2.8800010681152344,5.665000915527344,4.664999961853027,3.8299999237060547,3,0.1075268831906182,1.1694956349135732,29.290000915527344,1.7659567560548168,30.290000915527344,1.2068947373613472,29.739999771118164,0.1075268831906182
3886,2023-10-13,28.11000061035156,28.399999618530273,27.790000915527344,27.899999618530273,7916800.0,0.007526917372493891,-1.837213841192674,-0.16406318685002755,20.191026152774015,21.83403529431799,2.1810972392531234,3.6855927795219365,4.858888692489362,4.076862398209062,24.394675987082188,0.6099987030029297,-1.6873511930151217,-3.201499462127689,-6.6963577274509625,0.2933588031955843,-4.948928594789326,-1.4540703294660524,2.3099994659423864,16.304374116728216,-1.6948756909628138,1.7474291326616367,10,1.5899991989135778,2.670000076293949,5.454999923706058,4.454998970031742,3.6700000762939524,4,0.10174310355403304,1.257143363174265,27.899999618530273,1.1694956349135732,29.290000915527344,1.7659567560548168,30.290000915527344,0.10174310355403304
3887,2023-10-16,28.51000022888184,28.53000068664551,27.809999465942386,28.25,8159600.0,0.014229797575421532,3.7999898275126496,1.2380904805587976,25.3711411933713,21.478447807867195,1.5173961921266077,3.0364536660720596,4.386730745681749,3.658146321152305,27.095158664478703,0.720001220703125,-1.761710609707933,-2.5444997787475536,-6.071105260369674,0.9821057028745628,-4.30780251955861,-0.7811970379364936,1.3579998016357386,30.79711271669323,10.155748296036666,1.7633027408110584,10,1.1899995803832972,2.2700004577636683,5.020000457763668,4.054999351501461,3.39999961853027,0,0.09715890689322215,-1.837213841192674,28.11000061035156,1.257143363174265,27.899999618530273,1.1694956349135732,29.290000915527344,0.09715890689322215
3888,2023-10-17,28.78000068664551,28.96999931335449,28.38999938964844,28.40999984741211,7096400.0,0.00947037725696509,-1.8292558115733841,1.4230788981403308,29.902664290485518,21.511335401326807,0.9892983759075094,2.5315965551745983,4.039129258140296,3.3724061521319477,29.3388891848427,0.5799999237060476,-1.8495695846920803,-2.0429993629455545,-5.526150314350215,1.440151588459102,-3.784574838647881,-0.301423887243228,0.6463993072509737,40.579737186730235,16.667231609489022,1.7415754757023283,10,0.9099988937377894,1.9999999999999964,4.697500228881832,3.7849988937377894,3.629999160766598,1,0.10771363447394044,3.7999898275126496,28.51000022888184,-1.837213841192674,28.11000061035156,1.257143363174265,27.899999618530273,0.10771363447394044
3889,2023-10-18,28.790000915527344,29.11000061035156,28.70000076293945,28.84000015258789,4922200.0,0.00034747146084934677,-2.5652231602340794,-0.1351327666286903,30.90131566022042,22.27440949823465,0.5845797956530596,2.244452033292621,3.9626170074369327,3.352472428606603,31.497555494094986,0.4099998474121094,-1.9199435996403587,-1.7839991569519036,-5.087486052087748,1.519487738183944,-3.435742604519824,-0.1322557093839798,-1.1300010681152344,71.51905839746492,43.67721451451828,1.6517434475679231,10,0.2499990463256836,1.989999771118164,4.6875,3.774998664855957,3.829998016357429,2,0.10767622006045752,-1.8292558115733841,28.78000068664551,3.7999898275126496,28.51000022888184,-1.837213841192674,28.11000061035156,0.10767622006045752
3890,2023-10-19,28.45000076293945,28.95000076293945,28.440000534057614,28.790000915527344,6685900.0,-0.011809661055082521,-1.8333298012121682,6.800106813153348,28.39337426645058,23.33863498293721,0.7249005980655312,2.319006071547985,4.224657812180983,3.6826965465263193,34.11811753054537,0.5100002288818359,-2.005192694645565,-1.8799992561340382,-5.0443393392444555,1.2843408269763756,-3.462169297689247,-0.2978292145788295,-0.7610009002685523,49.999999999999865,19.763421580761516,1.5821700415552076,10,0.5899991989135778,2.3299999237060582,5.0050001144409215,4.2899990081787145,4.099998474121104,3,0.11704744584906668,-2.5652231602340794,28.790000915527344,-1.8292558115733841,28.78000068664551,3.7999898275126496,28.51000022888184,0.11704744584906668
3891,2023-10-20,28.649999618530273,28.90999984741211,28.399999618530273,28.479999542236328,9031600.0,0.007029836563356318,-2.0909111926711557,-0.4999999999999948,31.86970059233144,24.8213916172299,0.33781707114217596,1.8624441587499376,3.954508519067275,3.4805319201608,37.136672711007414,0.5100002288818359,-2.155417906411344,-1.4565004348754869,-4.415918638252215,1.5029177685012414,-2.936209536563851,0.023208666812877254,-0.9325797409057621,64.61533947107809,30.675462819657696,1.479709101688364,10,0.3900003433227539,2.1300010681152344,4.782501220703125,4.260000228881836,3.5900020599365305,4,0.10750436177018208,-1.8333298012121682,28.45000076293945,-2.5652231602340794,28.790000915527344,-1.8292558115733841,28.78000068664551,0.10750436177018208
3892,2023-10-23,28.32999992370605,28.739999771118164,28.31999969482422,28.6299991607666,7710100.0,-0.011169273964571125,-1.625002980235081,-1.7647006024975245,30.991744547836447,25.920877696967093,0.48810409030254576,1.955873754818203,4.186297907246864,3.794567003016329,39.00584269897548,0.4200000762939453,-2.1486912731941814,-1.5690001487731955,-4.407182277583697,1.2691819800373025,-2.9880912131784463,-0.1499090843679447,-0.5847284314269992,1.2658502902059356,-33.82952585112748,1.4190910644052492,10,0.7100000381469762,2.4500007629394567,5.1100015640258825,4.619999885559086,3.399999618530277,0,0.12177906008579131,-2.0909111926711557,28.649999618530273,-1.8333298012121682,28.45000076293945,-2.5652231602340794,28.790000915527344,0.12177906008579131
3893,2023-10-24,29.11000061035156,29.26000022888184,28.399999618530273,28.420000076293945,9904500.0,0.02753267521165137,-1.3561613770507321,-2.3000076294138947,32.57066812614271,27.395292906812738,-0.5329249489846077,0.986223127487964,3.3272660812079558,3.012278471170408,40.256714156369604,0.9300003051757884,-2.089237336453408,-0.6364995002746632,-3.284551214434533,2.01155221388521,-1.9605253573546015,0.6875263568052752,-1.3374345357110577,84.04260283951224,53.92992719307613,1.3240258570799366,10,-0.6500005722045863,1.6700000762939489,4.345000267028812,3.8449993133544957,2.45999908447266,1,0.0961868491361304,-1.625002980235081,28.32999992370605,-2.0909111926711557,28.649999618530273,-1.8333298012121682,28.45000076293945,0.0961868491361304
3894,2023-10-25,29.10000038146973,29.36000061035156,28.90999984741211,29.059999465942386,10816700.0,-0.000343532417456327,-1.647062123438984,0.057972296473619477,40.67228399286431,30.095990980275193,-0.6176646497688552,0.8367120676208692,3.2651937697256592,3.0154386647463376,40.82953672913136,0.4500007629394496,-2.00312744571594,-0.5179997444152811,-3.0183453960745545,1.9823459072439924,-1.7681725702449178,0.7321730814143557,-1.267936940659574,75.0000000000006,39.90536713916572,1.2501728258296376,10,-0.524999618530277,1.6800003051757777,4.357500076293942,3.8549995422363246,3.0699977874755753,2,0.11374568462377477,-1.3561613770507321,29.11000061035156,-1.625002980235081,28.32999992370605,-2.0909111926711557,28.649999618530273,0.11374568462377477
3895,2023-10-26,29.51000022888184,31.06999969482422,29.18000030517578,30.8700008392334,14559400.0,0.01408934165077147,1.1477286273795821,-33.99923707800868,45.498398839891074,32.90792127884375,-0.8663777330421034,0.28789319046985895,2.7741493148704244,2.60314889128065,40.12518120283444,1.9699993133544886,-1.9648483025974315,-0.01049995422362926,-2.3556759135916217,2.334676005144363,-1.1830879339076255,1.162088025460367,-1.5862605578991982,43.272746693004386,7.800384259216408,1.1725879796839955,10,-0.07000064849853871,1.2399997711181605,3.9625005722045863,3.444999694824215,2.7199993133544886,3,0.10538795929791744,-1.647062123438984,29.10000038146973,-1.3561613770507321,29.11000061035156,-1.625002980235081,28.32999992370605,0.10538795929791744
3896,2023-10-27,29.8700008392334,30.28000068664551,29.34000015258789,29.3700008392334,15490200.0,0.012199275078257132,-2.3571365317675075,-0.36764689382804794,51.04000791015143,35.76001758070821,-1.0621657254148573,-0.2171295413450096,2.3414192070160595,2.246600929977788,39.71802266931849,0.9400005340576207,-1.8097796473382886,0.4345005989074693,-1.7127861339149035,2.581787331729842,-0.6391427675037171,1.5081439653186557,-1.6945603663434312,56.363677978515625,18.379390361733805,1.0736433664111864,10,-0.1750011444091797,0.7049999237060582,3.6024999618530273,3.0849990844726562,2.1599979400634766,4,0.08972207306760605,1.1477286273795821,29.51000022888184,-1.647062123438984,29.10000038146973,-1.3561613770507321,29.11000061035156,0.08972207306760605
3897,2023-10-30,30.020000457763672,30.26000022888184,29.809999465942386,30.0,13125700.0,0.005021748052087549,-1.2499952316466478,0.04000091552734375,47.69230468268578,37.73664429095268,-1.0900800722119008,-0.48575697119004957,2.1163544822515448,2.097288816038457,38.86355398275103,0.4500007629394531,-1.4603532492809705,0.6440001487731948,-1.3572353120708875,2.645235609617277,-0.35661758164884816,1.6446178791952377,-1.6129952471189632,60.674187001598035,22.404432958811178,1.0006177304220412,10,-0.3250007629394531,0.3500003814697301,3.369999885559082,2.934999465942383,2.1699981689453125,0,0.07395073906899308,-2.3571365317675075,29.8700008392334,1.1477286273795821,29.51000022888184,-1.647062123438984,29.10000038146973,0.07395073906899308
3898,2023-10-31,30.32999992370605,30.53000068664551,30.1200008392334,30.170000076293945,10628000.0,0.010326431086452814,-2.1538653403172363,7.999809269502016,60.07750634211684,40.97844325560784,-1.2930703181328624,-0.9018514968201607,1.7372129671723862,1.7881897451775934,37.88359098656468,0.5100002288818395,-1.1498896401709118,0.9919996261596644,-0.8979695069714353,2.881968759290764,0.047015059594112785,1.936984192725216,-1.7099551543269804,65.7407489169613,22.40035462577218,0.9449845665655502,10,-0.6350002288818324,-0.23500061035155895,2.835000038146976,2.6250000000000036,2.0300006866455043,1,0.04615890610128326,-1.2499952316466478,30.020000457763672,-2.3571365317675075,29.8700008392334,1.1477286273795821,29.51000022888184,0.04615890610128326
3899,2023-11-01,30.459999084472656,30.6200008392334,30.209999084472656,30.420000076293945,9440600.0,0.0042861576357933195,1.2777715965985854,0.24999403952984367,82.82050918388457,47.02590269087828,-1.2977393329702913,-1.1905518462479705,1.543959635238231,1.6614527802223762,38.06547454468934,0.4100017547607422,-0.8916008131210127,1.18399887084961,-0.4427431532173678,2.810740894916588,0.37062785881612115,1.997369882883099,-1.6439579210579751,67.72482500827527,19.175836468908415,0.8133710120334897,11,-0.7649993896484375,-0.5299987792968786,2.5850019454956055,2.4950008392333984,1.6500015258788991,2,0.036441255538887996,-2.1538653403172363,30.32999992370605,-1.2499952316466478,30.020000457763672,-2.3571365317675075,29.8700008392334,0.036441255538887996
3900,2023-11-02,30.86000061035156,30.959999084472656,30.45000076293945,30.56999969482422,9706300.0,0.013132026851662149,1.0816348773842106,7.25020266081723,83.6185806528635,52.77577825315963,-1.4750485153240263,-1.6225489983106804,1.0776002180710371,1.2683499286499078,37.30003808123914,0.5099983215332067,-0.6746319515376022,1.5515003204345668,-0.17662333060048496,3.2796239714696185,0.6874384949170427,2.415562145952091,-1.8636427644241138,93.82725061400161,39.497624906858185,0.8640618255175251,11,-1.1650009155273402,-1.1500005722045863,1.9399995803833043,2.119998931884769,1.899997711181637,3,0.04244969321725578,1.2777715965985854,30.459999084472656,-2.1538653403172363,30.32999992370605,-1.2499952316466478,30.020000457763672,0.04244969321725578
3901,2023-11-03,31.1200008392334,31.559999465942386,31.06999969482422,31.1200008392334,9100700.0,0.008425153069978375,-8.799771123402703,0.0,83.03797602825385,58.558692862094894,-1.5062291133077395,-1.8971187175549815,0.7599875493019859,1.0121998116777888,35.944583761892915,0.6999988555908274,-0.44970074556754724,1.7590004920959466,-0.12343811132605964,3.6414390955179528,0.8177811903849452,2.700219793806948,-1.957751645394211,74.85722133091498,16.825881793116658,0.9412193017110027,11,-1.1400012969970703,-1.4100008010864258,1.494999885559082,1.8549995422363281,1.549997329711907,4,0.035668337823549834,1.0816348773842106,30.86000061035156,1.2777715965985854,30.459999084472656,-2.1538653403172363,30.32999992370605,0.035668337823549834
3902,2023-11-06,30.96999931335449,31.35000038146973,30.95000076293945,31.06999969482422,6155700.0,-0.0048201003159935585,-4.714383029741361,-100.0,78.59004673250908,63.67195715169116,-1.053107169350831,-1.7394252057090043,0.8542814981071132,1.1613861729688786,34.53321414245924,0.39999961853028054,-0.1554386888748347,1.5474989891052218,-0.4630821717361435,3.558080149946587,0.5422084086845409,2.5527895695259026,-1.5679750923049802,59.0277281071927,-1.1610915684421315,1.0052905804206826,11,-0.7349996566772425,-1.269999504089352,1.6450014114379918,2.005001068115238,2.2700023651123153,0,0.03422665448640516,-8.799771123402703,31.1200008392334,1.0816348773842106,30.86000061035156,1.2777715965985854,30.459999084472656,0.03422665448640516
3903,2023-11-07,31.0,31.149999618530273,30.82999992370605,30.96999931335449,8222300.0,0.0009687015599182391,-1.0645177168382014,-0.30000572202409553,78.70126974847778,67.897400013426,-0.8792835955397145,-1.8061073165209365,0.7542332846160669,1.1307364985529347,33.36528670612737,0.3199996948242223,0.1116308747508512,1.5419997215270982,-0.556235972759481,3.6402354158136774,0.4928818743838086,2.591117568670388,-1.382178254461202,58.51856979975655,-0.2272585507093865,1.0491178471432903,11,-0.630000114440918,-1.3000001907348633,1.4900007247924805,1.8500003814697266,1.2099990844726562,1,0.038387052474483374,-4.714383029741361,30.96999931335449,-8.799771123402703,31.1200008392334,1.0816348773842106,30.86000061035156,0.038387052474483374
3904,2023-11-08,31.04999923706055,31.190000534057614,30.95000076293945,31.06999969482422,7223300.0,0.0016128786148563723,-1.18184182691467,-0.6666666666664693,86.51681841512251,72.4550021884517,-0.6968698574776617,-1.8103066576125109,0.6268756791359245,1.073825930109404,31.69949585673082,0.23999977111816406,0.4401902991204132,1.5039990425109906,-0.7090566720730074,3.7170547570949886,0.3974711852189934,2.610526899802988,-1.2379597194813918,54.05397974771448,-5.558622008436529,1.106527857291999,11,-0.5999994277954137,-1.3499994277954137,1.365000724792477,1.740000724792477,0.9200000762939382,2,0.042190061368098775,-1.0645177168382014,31.0,-4.714383029741361,30.96999931335449,-8.799771123402703,31.1200008392334,0.042190061368098775
3905,2023-11-09,30.899999618530273,31.26000022888184,30.8700008392334,31.26000022888184,7518300.0,-0.004830905707438493,1.166659602424425,17.999618539007763,82.05126254447754,75.90069714782126,-0.36762312252037077,-1.5009871970948012,0.7003699227729534,1.2198038931751682,29.016840735429255,0.38999938964844105,0.7196947204824617,1.2039994239807115,-0.9450601316186287,3.3530589795800516,0.12946964618103962,2.2785292017803833,-0.9131641061147917,9.589005304000603,-47.350501446463575,1.0745297777996707,11,-0.21500015258788707,-1.2100000381469727,1.4275007247924805,1.890000343322754,1.5000019073486328,3,0.03915860863298071,-1.18184182691467,31.04999923706055,-1.0645177168382014,31.0,-4.714383029741361,30.96999931335449,0.03915860863298071
3906,2023-11-10,30.96999931335449,31.059999465942386,30.81999969482422,30.899999618530273,7836200.0,0.0022653623200123985,-1.086958685087852,-0.19444326707072954,90.49076165178623,80.65608125549909,-0.2963424739176794,-1.41846228107552,0.5569693966242362,1.1491825258410309,26.16024184946476,0.23999977111816762,0.9294121744291282,1.130999183654783,-0.9533469876530667,3.2153453549626327,0.08882609800085817,2.173172269308708,-0.8258474055863161,28.301778150449163,-34.20616475685381,1.0421730856539249,11,-0.129999160766598,-1.3599996566772425,0.8650007247924876,1.4300003051757848,1.5700016021728551,4,0.057797838161618875,1.166659602424425,30.899999618530273,-1.18184182691467,31.04999923706055,-1.0645177168382014,31.0,0.057797838161618875
3907,2023-11-13,31.28000068664551,31.3700008392334,30.86000061035156,30.959999084472656,6601800.0,0.010009731358222806,1.0399931335711294,4.571471389646059,88.88885090906608,83.85734176293789,-0.4568606420599899,-1.5919204846975425,0.17887993481167186,0.8374817199176938,23.538575865981795,0.5100002288818395,1.0988940651200174,1.3025005340576215,-0.7781353409479657,3.383136409063205,0.26218259655482967,2.3428184715604132,-0.994264023059916,83.6363699416359,22.86709795751198,1.0403179375027918,11,-0.39500141143799183,-1.6700010299682653,-0.08250045776367543,0.639999389648434,0.9999980926513636,0,0.044437258688847514,-1.086958685087852,30.96999931335449,1.166659602424425,30.899999618530273,-1.18184182691467,31.04999923706055,0.044437258688847514
3908,2023-11-14,31.8799991607666,31.989999771118164,31.5,31.56999969482422,10032800.0,0.019181536475389116,-1.1777822989119608,0.9687434807746074,91.12422930160571,84.77997733157358,-0.9095149517961794,-2.0530267156390423,-0.46751946147891843,0.25107120844515407,21.83833437518972,0.7099990844726527,1.227805075598713,1.7474990844726577,-0.4176781801275453,3.9126763490728607,0.6649104521725562,2.830087716772759,-1.4668362169453282,90.59823904456512,30.322494668712082,1.0825886323001022,11,-0.659998893737793,-2.054999351501465,-0.7649984359741211,0.04000091552734375,0.6400012969970703,1,0.042660055003197694,1.0399931335711294,31.28000068664551,-1.086958685087852,30.96999931335449,1.166659602424425,30.899999618530273,0.042660055003197694
3909,2023-11-15,31.88999938964844,32.0,31.78000068664551,31.940000534057614,7162700.0,0.00031368347381088846,1.5882260543705895,-0.16129429209554155,89.93285240008967,85.48156308126538,-0.7770531672300294,-1.9171692167284746,-0.5295968328511726,0.25581306113144464,20.29897957747315,0.21999931335448863,1.3845562074870656,1.6024993896484396,-0.6015144178223046,3.8065131971191875,0.5004924859130675,2.7045062933838118,-1.2876160265515395,90.67791678789672,27.084371052871703,1.1020069037353735,11,-0.4799995422363317,-2.0599994659423864,-0.8849987983703649,0.03000068664550426,0.9400024414062536,2,0.010034484194066495,-1.1777822989119608,31.8799991607666,1.0399931335711294,31.28000068664551,-1.086958685087852,30.96999931335449,0.010034484194066495
3910,2023-11-16,31.78000068664551,32.209999084472656,31.649999618530273,31.959999084472656,7302700.0,-0.0034493165603081133,-1.5454490283370974,3.5998855617017567,84.98168805272931,85.69753108398488,-0.5842707377835978,-1.62839242401175,-0.47757337574039127,0.377988157200722,18.568302862113324,0.5599994659423828,1.4461406313981868,1.3260006904602086,-0.7951050281673382,3.447106409087752,0.2654478311464352,2.386553549773982,-0.9819509943821743,69.06484988199159,4.368538845356255,1.060552859313772,11,-0.26500129699707387,-1.8450012207031286,-0.7950005531311071,0.11999893188476207,1.2699985504150426,3,0.0059785595532984015,1.5882260543705895,31.88999938964844,-1.1777822989119608,31.8799991607666,1.0399931335711294,31.28000068664551,0.0059785595532984015
3911,2023-11-17,31.729999542236328,31.95000076293945,31.45000076293945,31.95000076293945,6947400.0,-0.001573352527654115,3.5454293244556885,1.2222398830149137,82.50947509496825,86.13302312425812,-0.49019043258686423,-1.40800341725285,-0.48893569032957984,0.44558706575192275,16.580994863541555,0.5,1.4095393262430136,1.1219995498657234,-0.8921667257674599,3.1361658254989067,0.1149164120491335,2.1290826876823132,-0.7060379472194995,64.44443816510038,-0.7292230714220409,1.0070831378165916,11,-0.21500015258789062,-1.7299995422363281,-1.4899992942810059,-0.5699996948242188,1.3800010681152273,4,0.021115726230967136,-1.5454490283370974,31.78000068664551,1.5882260543705895,31.88999938964844,-1.1777822989119608,31.8799991607666,0.021115726230967136
3912,2023-11-20,31.78000068664551,31.88999938964844,31.399999618530273,31.6200008392334,5239000.0,0.0015758318667047355,1.5789648041439663,-0.727267998335442,80.59069794392863,86.34295959041931,-0.46176977863567714,-1.2503952444605098,-0.6064648452226997,0.4158884867530439,14.392108631218758,0.4899997711181676,1.3351477223305324,0.9995006561279318,-0.769191309814385,2.768192622070252,0.11515467315676986,1.8838466390990938,-0.5662730933157505,46.91374304464891,-17.43685023623219,0.8843459829711602,11,-0.26500129699707387,-1.7700014114379918,-1.540000438690189,-0.620000839233402,1.5699977874755753,0,0.023914418264981308,3.5454293244556885,31.729999542236328,-1.5454490283370974,31.78000068664551,1.5882260543705895,31.88999938964844,0.023914418264981308
3913,2023-11-21,31.90999984741211,32.02000045776367,31.670000076293945,31.70000076293945,5339700.0,0.004090596537375868,-1.5925910227609885,1.3124955296473717,80.59069794392857,85.68450176028666,-0.5018896740777414,-1.222550793188617,-0.7951694427053937,0.29901069632563093,13.12664693258907,0.35000038146972656,1.253177587709736,0.9894998550415046,-0.6618147900733078,2.640814500156317,0.1638425324841002,1.815157177598909,-0.536868815499485,62.963032733420775,-0.9210556277155177,0.8256573225574053,11,-0.3950004577636719,-1.6450004577636719,-1.669999599456787,-0.8199996948242188,1.4099998474121094,1,0.011595077833094214,1.5789648041439663,31.78000068664551,3.5454293244556885,31.729999542236328,-1.5454490283370974,31.78000068664551,0.011595077833094214
3914,2023-11-22,32.40999984741211,32.43000030517578,32.009998321533196,32.060001373291016,6123900.0,0.015669069332212793,1.1538596971712873,1.6666666666666385,81.37648726787478,85.60952672955302,-0.881371521435586,-1.5408600859468962,-1.345084373471387,-0.1880206584555424,12.142979799241754,0.5200004577636719,1.22213310264085,1.3239998817443848,-0.21900309831294607,2.867002861801719,0.5524983917157194,2.09550137177305,-1.010000228881836,98.05820927859679,36.393569672805526,0.7715014900286664,11,-0.7849998474121094,-2.0349998474121094,-2.174999713897705,-1.4249992370605469,0.9599990844726634,2,0.003394033041328237,-1.5925910227609885,31.90999984741211,1.5789648041439663,31.78000068664551,3.5454293244556885,31.729999542236328,0.003394033041328237
3915,2023-11-24,32.61999893188477,32.740001678466804,32.36999893188477,32.36999893188477,3426100.0,0.006479453423676285,-1.96002197265625,0.7142888283378747,80.99169515210295,84.55407489625486,-0.9182997878917547,-1.587301339558774,-1.6209957026744775,-0.38816911563618106,13.687904662562794,0.37000274658203125,1.1971400403300052,1.3784990310669016,-0.12201663430213472,2.8790146964359344,0.6282411983823835,2.12875686375142,-1.034599189758307,91.04458491745041,29.766127654127104,0.7502578326845164,11,-0.819997787475593,-2.0899982452392614,-2.709998607635505,-1.6349983215332102,-0.029998779296882105,4,0.0064378573282126705,1.1538596971712873,32.40999984741211,-1.5925910227609885,31.90999984741211,1.5789648041439663,31.78000068664551,0.0064378573282126705
3916,2023-11-27,32.549999237060554,32.720001220703125,32.459999084472656,32.549999237060554,8790400.0,-0.002145913461566562,-1.8889077268679109,0.0,83.76070744754978,83.9842811783086,-0.6711904288502204,-1.3768185356063185,-1.6071526264801506,-0.31581106192367514,15.316319185208677,0.26000213623046875,1.147100235860325,1.174499416351324,-0.2885105135346038,2.637509346237252,0.44299445140836013,1.906004381294288,-0.7336791076660205,85.82073512519455,23.25552032821018,0.7315049649429645,11,-0.4799985885620188,-2.0199985504150426,-2.6399989128112864,-1.5649986267089915,-0.18000030517578125,0,0.015360983462964661,-1.96002197265625,32.61999893188477,1.1538596971712873,32.40999984741211,-1.5925910227609885,31.90999984741211,0.015360983462964661
3917,2023-11-28,32.240001678466804,32.68000030517578,32.18000030517578,32.549999237060554,7068100.0,-0.009523734742236,-1.3255797448589568,-100.0,73.66419827144382,82.04427773051286,-0.2354567905810967,-0.9401799827738131,-1.3693550592285213,0.0017917313685487102,16.820804621464745,0.5,1.127576851050545,0.7535017967224178,-0.6099655656424616,2.1169691590872937,0.07176811553998164,1.4352354779048575,-0.2389452392578164,53.271098007269615,-9.400914827866075,0.681733681182438,11,-0.17000102996826882,-1.7100009918212926,-2.3300013542175364,-1.2550010681152415,-0.27000236511231535,1,0.02698507712751841,-1.8889077268679109,32.549999237060554,-1.96002197265625,32.61999893188477,1.1538596971712873,32.40999984741211,0.02698507712751841
3918,2023-11-29,31.729999542236328,32.259998321533196,31.65999984741211,32.240001678466804,7236500.0,-0.015818923997485634,1.181830792492672,1.645181138019318,61.03897310265119,78.83384669746415,0.2805311390045304,-0.33720427142414167,-0.9312306359643507,0.5213008374897541,17.89449439480235,0.5999984741210866,1.0712694826446487,0.1734996795654311,-1.0792241245162018,1.426223483647064,-0.4528622224753889,0.7998615816062475,1.0100021362304759,6.481442235691334,-54.91448744962335,0.626361902040817,11,0.34000110626220703,-1.1599988937377894,-1.8199992179870605,-0.7449989318847656,0.07999992370605824,2,0.05105575024444464,-1.3255797448589568,32.240001678466804,-1.8889077268679109,32.549999237060554,-1.96002197265625,32.61999893188477,0.05105575024444464
3919,2023-11-30,31.56999969482422,31.86000061035156,31.20000076293945,31.78000068664551,21381600.0,-0.005042541749776253,2.567558650837496,0.411764925875508,60.84143133942238,76.15159595154114,0.43624084593405854,-0.09463410854864662,-0.8580553477314723,0.6910914756591495,18.64130048173078,0.6599998474121094,1.019582016185261,-0.04200019836425639,-1.1836074342950695,1.0996070375665568,-0.6128038163296665,0.5288034196011502,1.1484019470214903,24.025890384491596,-42.10884196852357,0.5708036179654067,11,0.40000152587890625,-0.7449989318847621,-1.9499993324279785,-0.5849990844726562,0.4099998474121094,3,0.05543237304138793,1.181830792492672,31.729999542236328,-1.3255797448589568,32.240001678466804,-1.8889077268679109,32.549999237060554,0.05543237304138793
3920,2023-12-01,32.169998168945305,32.189998626708984,31.6299991607666,31.65999984741211,8212900.0,0.01900533670956772,1.0363645191046977,-2.4285519659221237,66.57458345210351,74.3810524356673,-0.11467838748883707,-0.6234219880295484,-1.525511839654456,0.10638819298538493,19.17470175885049,0.6199989318847656,0.8986679959098041,0.49249839782714133,-0.6173212280628206,1.6023180237171033,-0.062411415117843205,1.0474082107721223,0.48766743774415033,63.81559959744879,-6.811257249723987,0.5549098129449812,12,-0.1999969482421804,-1.2099971771240128,-2.492497444152825,-1.184997558593743,-0.3999977111816335,4,0.037301859845856766,2.567558650837496,31.56999969482422,1.181830792492672,31.729999542236328,-1.3255797448589568,32.240001678466804,0.037301859845856766
3921,2023-12-04,32.22999954223633,32.43000030517578,32.11999893188477,32.11999893188477,5379200.0,0.0018651344950633142,-4.636357331114485,0.21568818113138713,64.09495095506168,72.5481916591265,-0.10761267418519793,-0.6282099045913263,-1.6468947908482363,0.05835408396595909,19.1817748404431,0.3100013732910085,0.8000944846659834,0.496999835968019,-0.606432053666822,1.60043172560286,-0.054716108849397926,1.0487157807854395,0.3693594707031309,69.59453364022762,0.5879582162922787,0.5517159448174197,12,-0.2599983215332031,-1.1899986267089808,-2.1349997520446777,-1.2449989318847656,-0.27999877929687855,0,0.011169736750377357,1.0363645191046977,32.169998168945305,2.567558650837496,31.56999969482422,1.181830792492672,31.729999542236328,0.011169736750377357
3922,2023-12-05,32.029998779296875,32.200000762939446,31.920000076293945,32.11999893188477,4578400.0,-0.0062054224567195115,1.239971313914348,-0.8181786655570602,52.525246687024556,69.42980818613718,0.14704276146277095,-0.36335427632030104,-1.4912329374911515,0.2668855443104974,19.247366478139515,0.3099994659423828,0.7322994302670338,0.24399909973144673,-0.8056402466460781,1.2936384461089716,-0.28082057345731926,0.7688187729202092,0.5133859036425861,67.47953863855585,1.1544207000536062,0.5248196731887624,12,-0.05999755859375,-0.754998207092278,-1.894998550415039,-1.0449981689453125,-0.11999893188476562,1,0.010615053560590892,-4.636357331114485,32.22999954223633,1.0363645191046977,32.169998168945305,2.567558650837496,31.56999969482422,0.010615053560590892
3923,2023-12-06,32.189998626708984,32.22999954223633,31.81999969482422,32.049999237060554,5957500.0,0.004995312316887324,2.727250658898599,-1.5555461365657288,54.80768172698243,66.47771868159359,0.03457335758994873,-0.4528491355710287,-1.6843105296317233,0.11723173618980098,19.437504165673175,0.4099998474121094,0.6844578015743679,0.34449901580810405,-0.6510587928590397,1.3400568244752478,-0.1532798885254678,0.8422779201416759,0.2996506994304795,80.4876611555126,16.530717594990648,0.49777890433357197,12,-0.21999740600585938,-0.7599973678588832,-2.157498359680176,-1.3699989318847656,-0.35999870300293324,2,-0.0068343995880744135,1.239971313914348,32.029998779296875,-4.636357331114485,32.22999954223633,1.0363645191046977,32.169998168945305,-0.0068343995880744135
3924,2023-12-07,32.360000610351555,32.459999084472656,32.09000015258789,32.25,6874300.0,0.005281205060428729,1.387108682811577,0.7857220708446758,59.11948931075766,64.04747358811078,-0.16010346734847047,-0.547761048416227,-1.870300237581013,-0.0405322441765108,19.706128399763173,0.3699989318847656,0.6544046410290107,0.44900093078612713,-0.49734697098603675,1.395348832558291,-0.02417302009995126,0.9221748816722091,-1.1599998474121058,87.95198996228879,23.62326120617695,0.4731739508860816,12,-0.39999961853026633,-0.8850002288818253,-2.4650011062622,-1.5400009155273366,-0.6200008392333913,3,-0.016996326762528935,2.727250658898599,32.189998626708984,1.239971313914348,32.029998779296875,-4.636357331114485,32.22999954223633,-0.016996326762528935
3925,2023-12-08,32.110000610351555,32.330001831054695,32.080001831054695,32.330001831054695,8254100.0,-0.007725586998908351,1.272714662227624,-2.0000000000002585,55.62131579927464,60.92087451608021,0.01111418830567601,-0.21340423448851453,-1.632752620566439,0.21510710606193584,20.111894152386288,0.2799987792968608,0.6095276537633794,0.13850088119506054,-0.6820577597289059,0.9590595221190235,-0.27177843926692447,0.548780201657042,-0.8847998809814399,45.31268626469145,-18.21647754665925,0.4102793204619819,12,-0.1700000762939382,-0.5149993896484304,-2.2975006103515554,-1.2900009155273366,-0.31000137329100497,4,-0.004048616183249698,1.387108682811577,32.360000610351555,2.727250658898599,32.189998626708984,1.239971313914348,32.029998779296875,-0.004048616183249698
3926,2023-12-11,32.759998321533196,32.790000915527344,32.450000762939446,32.450000762939446,7108500.0,0.02024284331443127,-1.1935666469777975,-1.4090719933415652,62.3115353926,59.659467529542006,-0.6771746583586236,-0.7614645531865563,-2.291452616699125,-0.43403657303134224,20.846640613639707,0.6800003051757884,0.5351316473070042,0.6989986419677692,-0.04887911613260343,1.4468764000681382,0.3250597629175829,1.0729375210179555,-1.5101016250610293,96.90695296523444,29.984068801547465,0.3739388790501845,12,-0.7649974822997976,-0.9549980163574148,-3.0574984550476003,-1.9399986267089773,-0.869998931884755,0,-0.030219716559594434,1.272714662227624,32.110000610351555,1.387108682811577,32.360000610351555,2.727250658898599,32.189998626708984,-0.030219716559594434
3927,2023-12-12,32.669998168945305,33.02000045776367,32.56999969482422,33.02000045776367,5925600.0,-0.0027472575457592185,1.571416115355691,-1.1290485331758449,59.64465211207458,59.50454297503349,-0.5808473728207417,-0.5923605776786118,-2.1997743096906603,-0.3460921612216623,21.31762882199223,0.4500007629394531,0.4416110104365103,0.5394986152648826,-0.15953688614909112,1.2385341166788528,0.18998086455789576,0.8890163659718695,-1.35849730371093,70.8331611422462,3.268544333948313,0.3495177507069859,12,-0.5599975585937429,-0.7499980926513601,-2.824998378753655,-1.8499984741210866,-1.1699981689453054,1,-0.022038489328421673,-1.1935666469777975,32.759998321533196,1.272714662227624,32.110000610351555,1.387108682811577,32.360000610351555,-0.022038489328421673
3928,2023-12-13,33.240001678466804,33.290000915527344,32.549999237060554,32.709999084472656,7104500.0,0.01744730766661995,1.349207694776273,-1.5142832230711278,60.34914449989444,59.44984443730816,-1.0215596580315207,-1.112279124292975,-2.757573058203338,-0.9113449469969623,21.204881448180593,0.7400016784667898,0.3575992161362578,1.0415019989013743,0.19585000144935094,1.8871539963533976,0.6186760001753626,1.464327997627386,-1.8259908376806706,95.86782852134712,30.831931225602546,0.42282599872601134,12,-0.7800016403198313,-1.1850013732910227,-3.2725019454956126,-2.4200019836425852,-1.50000190734864,2,-0.0400120867597995,1.571416115355691,32.669998168945305,-1.1935666469777975,32.759998321533196,1.272714662227624,32.110000610351555,-0.0400120867597995
3929,2023-12-14,32.209999084472656,33.650001525878906,32.169998168945305,33.310001373291016,13049700.0,-0.030986839409860578,-1.5084715078669593,-2.075465858626544,45.7557001224966,57.136635178462946,0.1215570054508035,-0.06015809250371973,-1.7467479391467151,0.11810588676012657,20.813217490240323,1.4800033569336009,0.28976486870491414,-0.004500579833987217,-0.8375917792359004,0.828590619567926,-0.4210461795349403,0.4120450198669694,-0.6459090377072272,8.280081445016908,-51.257270946967736,0.4165455997009564,12,0.5250015258789062,0.02500152587890625,-2.174999237060547,-1.3899993896484375,-1.0699996948242152,3,-0.011797552672076606,1.349207694776273,33.240001678466804,1.571416115355691,32.669998168945305,-1.1935666469777975,32.759998321533196,-0.011797552672076606
3930,2023-12-15,31.96999931335449,32.5,31.8700008392334,32.18000030517578,17760200.0,-0.007451095248054873,-2.0731820782761203,0.1909095953308235,44.20000740050415,54.92608589462322,0.3690086769745484,0.20533327589887662,-1.4810753027168033,0.3526399168913805,19.975873639437204,0.6299991607666016,0.28880644465635186,-0.25400028228760263,-1.0703955144991077,0.562394949923906,-0.6621978983933552,0.15419733381814993,-0.19731811867771043,5.617889637421538,-48.504772953480725,0.40819761610575356,12,0.7650012969970739,0.26500129699707387,-1.894999504089352,-1.1499996185302699,-0.379999160766598,4,-0.007194230440294325,-1.5084715078669593,32.209999084472656,1.349207694776273,33.240001678466804,1.571416115355691,32.669998168945305,-0.007194230440294325
3931,2023-12-18,32.400001525878906,32.59000015258789,31.809999465942386,32.11999893188477,6357300.0,0.013450178972784554,1.363638990838934,-1.333339388379704,51.56249534339649,54.819113523108996,-0.03837869313222342,-0.18119013336039558,-1.875365378505247,-0.09986296403605621,19.520985991157332,0.7800006866455043,0.31528261901286214,0.1425018310546875,-0.6429415336323885,0.9279451957417635,-0.25021985128885404,0.5352235133982255,1.25,32.06529344629511,-21.24946948449068,0.39272168234353805,12,0.3299989700317383,-0.16500091552734375,-2.2125020027160645,-1.5800018310546875,-0.4200019836425781,0,-0.01851858828892694,-2.0731820782761203,31.96999931335449,-1.5084715078669593,32.209999084472656,1.349207694776273,33.240001678466804,-0.01851858828892694
3932,2023-12-19,32.540000915527344,32.650001525878906,32.259998321533196,32.299999237060554,5632900.0,0.004320968612813614,-1.4374932945509393,0.857140910886769,58.526316550298475,55.23229517014411,-0.10999333950779544,-0.27545561091503146,-1.966651007877882,-0.2643321050553098,19.16809243420236,0.39000320434571023,0.27044355967380795,0.24450120925903462,-0.5168407770235319,1.0058431955416012,-0.1361697838822522,0.6251722024003179,1.0732005691528315,39.67394740906662,-18.75670913433037,0.38067099314128333,12,0.18999958038330078,-0.2849998474121094,-2.3150010108947754,-1.720001220703125,-0.5300025939941477,1,-0.01997546120438909,1.363638990838934,32.400001525878906,-2.0731820782761203,31.96999931335449,-1.5084715078669593,32.209999084472656,-0.01997546120438909
3933,2023-12-20,32.279998779296875,32.72999954223633,32.259998321533196,32.34000015258789,7322700.0,-0.007990231374160883,-8.399809269501,-0.2500039736152025,57.319563221988936,55.032303382503144,0.1834048696422954,0.014426849025383603,-1.6776828801988977,-0.03199708750411645,18.674190164953906,0.4700012207031321,0.22980369035513348,-0.03400087356567383,-0.7735715701533863,0.7055698230220351,-0.4037862218595265,0.3357844747281824,1.2971386650085464,25.54341234654398,-35.7009021413758,0.36978534829385473,12,0.45000171661376953,0.1450023651123047,-2.032499313354492,-1.4999980926513672,-0.4799995422363246,2,-0.02416353187092235,-1.4374932945509393,32.540000915527344,1.363638990838934,32.400001525878906,-2.0731820782761203,31.96999931335449,-0.02416353187092235
3934,2023-12-21,32.52000045776367,32.549999237060554,32.240001678466804,32.380001068115234,4853900.0,0.007434996516193282,2.100022888532625,-2.333269756500731,53.897564208219045,54.84077542794141,-0.03521754721221981,-0.22863347661321853,-1.853094589650098,-0.3004672703532165,17.651543722092054,0.30999755859375,0.26103527544655947,0.20050077438354208,-0.5436975806119975,0.9446991293790816,-0.17159840311423125,0.5725999518813119,1.0217942269744853,77.17401445023782,15.583475008842917,0.37209917749777066,12,0.21000003814697266,-0.09499931335449219,-1.9975004196166992,-1.739999771118164,-1.0799999237060582,3,-0.023985260629333593,-8.399809269501,32.279998779296875,-1.4374932945509393,32.540000915527344,1.363638990838934,32.400001525878906,-0.023985260629333593
3935,2023-12-22,32.830001831054695,32.97999954223633,32.459999084472656,32.470001220703125,4467700.0,0.0095326374208895,-1.7368093478959203,2.5714441416894243,56.329120545709486,54.1760626671758,-0.25965129594739267,-0.5503099629993926,-2.0487612935013857,-0.6426926504484882,16.456764816915886,0.5200004577636719,0.2823087739989987,0.500002002716073,-0.2676061406736281,1.267610146105774,0.116197931021226,0.8838060744109235,0.6771569493075447,87.17968364098215,25.502711160082654,0.3838040716948499,12,-0.10000133514405007,-0.4050006866455149,-2.2100019454956126,-2.050001144409187,-0.8500022888183665,4,-0.051477378834857035,2.100022888532625,32.52000045776367,-8.399809269501,32.279998779296875,-1.4374932945509393,32.540000915527344,-0.051477378834857035
3936,2023-12-26,33.049999237060554,33.130001068115234,32.709999084472656,32.810001373291016,3492500.0,0.006701108551195878,1.100001907341357,0.6666596024244545,60.71426854131406,54.29490893709129,-0.48521114248072905,-0.7704282534933569,-2.1562803031897175,-0.885499364224863,15.268810695859186,0.4200019836425781,0.28174114118267823,0.6949994087219338,-0.1329727688252902,1.5229715862691577,0.2810133199483218,1.1089854974955458,0.4232163570132883,91.01102405404087,28.825957567941003,0.4139860887736112,12,-0.31999874114990945,-0.6249980926513743,-2.324999809265144,-2.269998550415046,-1.3999996185302805,1,-0.04417546499775693,-1.7368093478959203,32.830001831054695,2.100022888532625,32.52000045776367,-8.399809269501,32.279998779296875,-0.04417546499775693
3937,2023-12-27,33.110000610351555,33.200000762939446,32.970001220703125,33.060001373291016,4895300.0,0.0018154727587320618,1.0000000000000617,0.20833200877384603,59.87124200020618,54.24180865934816,-0.5322011004998402,-0.803084144106009,-2.1136821542316326,-0.9629235165101662,14.65730895907728,0.22999954223632102,0.317814199227584,0.7115008354186969,-0.18001022382205178,1.6030118946594456,0.265745305798319,1.1572563650390713,0.329950661159657,90.62497516470752,29.484603850450256,0.445755529620375,12,-0.38000011444091086,-0.6849994659423757,-2.3525009155273366,-2.3299999237060476,-2.0699996948242116,2,-0.034128693666104715,1.100001907341357,33.049999237060554,-1.7368093478959203,32.830001831054695,2.100022888532625,32.52000045776367,-0.034128693666104715
3938,2023-12-28,33.34999847412109,33.36999893188477,33.11999893188477,33.18000030517578,3808000.0,0.007248500735288266,1.3809627611260877,3.4000152590222377,60.46507783019053,55.876183960203036,-0.8436766651348222,-0.9649672997456236,-2.2548805731702544,-1.2226382551078032,15.10747941943701,0.25999832153321734,0.27634449503272407,0.8704987525939885,-0.05884728097586844,1.7998447861638454,0.40582573580906,1.335171769378917,0.057353761278747584,98.23004368345238,38.80892677215312,0.4646730167849287,12,-0.7599992752075053,-0.924997329711907,-2.587499141693108,-2.569997787475579,-2.2399978637695277,3,-0.040179916458698006,1.0000000000000617,33.110000610351555,1.100001907341357,33.049999237060554,-1.7368093478959203,32.830001831054695,-0.040179916458698006
3939,2023-12-29,33.31999969482422,33.36999893188477,33.139999389648445,33.259998321533196,4988400.0,-0.0008995136632509171,1.8749970197646637,0.3529530562786671,63.41460629584929,58.011139393019164,-0.7148389038204002,-0.8402191908910623,-2.124716293542413,-1.2065037834285022,16.36441558584695,0.22999954223632812,0.2543107132787199,0.752999973297122,-0.14478960990120981,1.6507895564954538,0.3041051816979561,1.2018947648962879,0.05540548518646915,94.50557742369482,31.92425692413336,0.4488947915991664,12,-0.7300004959106374,-0.8949985504150391,-2.4300003051757812,-2.539999008178711,-2.0599994659423793,4,-0.04561826145513981,1.3809627611260877,33.34999847412109,1.0000000000000617,33.110000610351555,1.100001907341357,33.049999237060554,-0.04561826145513981
3940,2024-01-02,33.36999893188477,33.639999389648445,33.240001678466804,33.380001068115234,7861000.0,0.0015005773564973346,-1.962982847777714,-0.1666984550828296,57.800504397625474,58.704251510155714,-0.6094544634186576,-0.8387089156555092,-2.0609429410448747,-1.2732510745012178,17.354250220064966,0.3999977111816406,0.18404192736416292,0.7429991722107019,-0.20221832457620081,1.688216668997601,0.2703904238172541,1.2156079206041497,-1.5599994659423864,70.96770224041632,12.20254865809924,0.4726087483934498,1,-0.42999839782714844,-0.944997787475593,-2.3699989318847727,-2.589998245239265,-1.8799991607666087,1,-0.05783633382088782,1.8749970197646637,33.31999969482422,1.3809627611260877,33.34999847412109,1.0000000000000617,33.110000610351555,-0.05783633382088782
3941,2024-01-03,32.59000015258789,33.060001373291016,32.400001525878906,33.049999237060554,9610100.0,-0.02337425245020308,1.7499801319240245,45.9900839054491,49.130457497694685,57.66026717097752,0.22387249444743418,-0.03199746671626258,-1.1803370291450577,-0.5111933023184889,17.42172000671313,0.9699974060058665,0.24895412722407428,-0.05499963760375692,-0.9819188503906204,0.8719195751831066,-0.5184592439971851,0.4084599687896713,-0.7434006881713842,15.322496292969168,-40.184623175280386,0.4634596063934317,1,0.35000038146973367,-0.16499900817871094,-1.4249992370605469,-1.8099994659423828,-1.4400005340576172,2,-0.018717416615388505,-1.962982847777714,33.36999893188477,1.8749970197646637,33.31999969482422,1.3809627611260877,33.34999847412109,-0.018717416615388505
3942,2024-01-04,32.36999893188477,32.59999847412109,32.220001220703125,32.330001831054695,7351300.0,-0.006750574399296161,-1.92307466584482,-0.0869503922511721,39.764682756596514,55.70972489704503,0.4662545948792882,0.22638881151048196,-0.8498946831993734,-0.31698134868608463,17.71899111868255,0.37999725341796164,0.3438688609393168,-0.2920008659362736,-1.1832118164369732,0.5992100845644259,-0.7376063411866269,0.1536046093140797,-0.48753146896362765,10.563232718324986,-38.19283997872169,0.4456054752503505,1,0.5600013732910085,0.05500221252440696,-1.0699982643127512,-1.589998245239265,-1.049999237060554,3,-0.02224279694508402,1.7499801319240245,32.59000015258789,-1.962982847777714,33.36999893188477,1.8749970197646637,33.31999969482422,-0.02224279694508402
3943,2024-01-05,31.96999931335449,32.279998779296875,31.649999618530273,32.240001678466804,5261600.0,-0.012357109413935752,2.6000305178774816,-6.75054840248,46.68508680278384,54.908338518663335,0.9137466159911192,0.6419760036665032,-0.36697051377756296,0.05559919671356184,18.156082169698784,0.7199993133544993,0.35578086654251706,-0.6810005187988288,-1.6016844901759022,0.23968345257824808,-1.1413425044873655,-0.22065853311029215,1.670000076293956,16.080388524085553,-36.23432657358994,0.4603419856885379,1,0.6750001907348668,0.45500183105469105,-0.6699986457824672,-1.1899986267089808,-1.0499992370605433,4,-0.029089722170831167,-1.92307466584482,32.36999893188477,1.7499801319240245,32.59000015258789,-1.962982847777714,33.36999893188477,-0.029089722170831167
3944,2024-01-08,31.809999465942386,32.0,31.53000068664551,31.76000022888184,18370600.0,-0.005004687233298388,1.1860417664697416,-0.1851807373603866,47.74011573400585,53.95400465069627,1.0755466631279127,0.799657296394809,-0.12387321648783356,0.1912823533061463,18.350225990747724,0.46999931335448863,0.3124824322416586,-0.8135003089904735,-1.801198977922791,0.17419835994184396,-1.3073496434566287,-0.31965097452431834,1.7901999282836947,13.2700924838666,-43.094558660258976,0.4938493344661586,1,0.7750005722045934,0.6150016784667933,-0.4899988174438512,-1.0299987792968786,-0.7099990844726562,0,-0.022005622990980744,2.6000305178774816,31.96999931335449,-1.92307466584482,32.36999893188477,1.7499801319240245,32.59000015258789,-0.022005622990980744
3945,2024-01-09,31.979999542236328,31.989999771118164,31.479999542236328,31.63999938964844,9428500.0,0.005344233861932501,1.8333298012122239,6.800106813153206,43.59752835437619,52.0521446299254,0.8630531854453878,0.6528926444557257,-0.2203046804913953,-0.00836021216430538,18.600940028556955,0.5100002288818359,0.29821631189638254,-0.6370001792907729,-1.6405121472229638,0.366511788641418,-1.1387561632568648,-0.13524419532468102,1.5373919036865331,31.64553294639149,-26.64473065274114,0.5017559839660953,1,0.5799999237060547,0.5850009918212891,-0.5824985504150391,-1.1999988555908203,-0.8899993896484375,1,-0.022514050145734932,1.1860417664697416,31.809999465942386,2.6000305178774816,31.96999931335449,-1.92307466584482,32.36999893188477,-0.022514050145734932
3946,2024-01-10,31.770000457763672,32.060001373291016,31.63999938964844,31.95000076293945,7003200.0,-0.006566575593452084,1.1000019073413392,-0.5294124246878071,38.50745061957542,49.67839003207753,0.9749126463573603,0.8273388313580554,0.050733962706456026,0.1733484039383626,18.176458679394926,0.4200019836425746,0.2830686644370388,-0.797499370574954,-1.8668205173698809,0.2718217762199764,-1.332159943972421,-0.26283879717748704,1.625147473938,25.892963579824485,-33.316563808298596,0.534660573397465,1,0.7899990081787109,0.7950000762939453,-0.30499935150146484,-0.9899997711181641,-0.8000011444091832,2,-0.008813367409854167,1.8333298012122239,31.979999542236328,1.1860417664697416,31.809999465942386,2.6000305178774816,31.96999931335449,-0.008813367409854167
3947,2024-01-11,31.95000076293945,31.979999542236328,31.54999923706055,31.68000030517578,6696300.0,0.005665731903752302,1.6060781208456905,-1.5000000000000098,44.954153591301946,47.954954005534354,0.6851086545504295,0.6225509444638426,-0.06971233686583744,-0.035460288170920506,17.487972429986698,0.4300003051757777,0.2306972099171034,-0.5814991950988819,-1.6842475338920089,0.5212491436942486,-1.132873364495449,-0.030125025702318453,1.3302382653943035,58.750208616455225,-4.522966145415133,0.5513741693965646,1,0.6099987030029332,0.6149997711181676,-0.4449996948242152,-1.2000007629394496,-0.7200012207031214,3,-0.0250391588515122,1.1000019073413392,31.770000457763672,1.8333298012122239,31.979999542236328,1.1860417664697416,31.809999465942386,-0.0250391588515122
3948,2024-01-12,31.90999984741211,32.150001525878906,31.81999969482422,32.09000015258789,6273500.0,-0.0012519848066401273,1.1999898275774377,-0.6666666666666754,40.06512330683747,45.36056700675526,0.5580495785772257,0.5879469292395783,0.02061190639339827,-0.022876790591528362,16.313199151353775,0.3300018310546875,0.1283846369123154,-0.5550000190734892,-1.638085132607479,0.5280850944605007,-1.0965425758404805,-0.01345746230649425,1.2622248117558001,64.17896001412004,2.5540947790221864,0.5415425567669944,1,0.6499996185302734,0.6550006866455078,-0.2874989509582484,-1.3349990844726527,-0.30999946594237926,4,-0.01848950659383153,1.6060781208456905,31.95000076293945,1.1000019073413392,31.770000457763672,1.8333298012122239,31.979999542236328,-0.01848950659383153
3949,2024-01-16,31.82999992370605,31.940000534057614,31.6200008392334,31.90999984741211,8093300.0,-0.0025070487022439414,3.5713818612827253,0.44444326707076104,32.394298090968334,42.537655194904474,0.4519985632602648,0.672497913521017,0.14685220704454238,0.03183626411365026,15.949287714398361,0.3199996948242152,0.016644457382014366,-0.6159999847412116,-1.7307884268279672,0.4987884573455439,-1.173394205784593,-0.05860576369783388,1.2406912284459644,52.23870824484538,-5.89944362869911,0.5573942210433778,1,0.44000053405762074,0.735000610351566,-0.1299986839294398,-1.4599990844726491,-1.4599990844726527,1,-0.028589376361712326,1.1999898275774377,31.90999984741211,1.6060781208456905,31.95000076293945,1.1000019073413392,31.770000457763672,-0.028589376361712326
3950,2024-01-17,31.739999771118164,32.02000045776367,31.65999984741211,31.76000022888184,6070900.0,-0.002827526007025183,-3.0,0.2500059604701952,25.83024297957695,39.948742470669174,0.3201334037445207,0.784611004937652,0.2701050857138867,0.09257604198907998,16.05417264331782,0.3600006103515625,-0.13145277579727122,-0.694500160217288,-1.8344256123788298,0.44542529194425384,-1.2644628862980625,-0.12453743413651708,1.2352498844389075,31.666634877643645,-21.3915795261493,0.5699627260807718,1,0.2999992370605469,0.8250007629394531,-0.02249908447265625,-1.5399990081787074,-1.5499992370605504,2,-0.020163812043590523,3.5713818612827253,31.82999992370605,1.1999898275774377,31.90999984741211,1.6060781208456905,31.95000076293945,-0.020163812043590523
3951,2024-01-18,31.79999923706055,31.84000015258789,31.3799991607666,31.540000915527344,8788400.0,0.0018903423558618293,1.7058869728146844,-12.999618539002256,25.83019077742557,38.40046558409462,0.15230391826191436,0.7139612774600828,0.23635927720230043,0.006880830408537264,16.2101801496943,0.46000099182128906,-0.303992882723648,-0.604500579833978,-1.779296734786552,0.5702955751185961,-1.191898657310265,-0.017102502357690952,1.0855354116972755,54.54529691382077,5.981297403811801,0.5873980774762864,1,0.029999732971187854,0.7150011062622035,-0.032498359680179334,-1.5999984741210938,-2.2999992370605504,3,-0.022327015770654768,-3.0,31.739999771118164,3.5713818612827253,31.82999992370605,1.1999898275774377,31.90999984741211,-0.022327015770654768
3952,2024-01-19,31.88999938964844,31.959999084472656,31.40999984741211,31.770000457763672,7294800.0,0.002830193545508175,3.2307906744721744,0.46153733292252447,21.48436568676553,35.60038546009258,-0.014465751442152452,0.6037209049347503,0.1790356225812353,-0.10615749293328847,16.196513745937487,0.5499992370605469,-0.4562690258066766,-0.4820003509521449,-1.6768065294427963,0.712805827538503,-1.0794034401974706,0.11540273829318082,0.8750924200700858,66.23359251727182,22.962580597577684,0.5974030892453243,1,-0.12499904632568715,0.6250009536743129,0.010001182556148791,-1.6649990081787145,-2.389999389648441,4,-0.028849171963063358,1.7058869728146844,31.79999923706055,-3.0,31.739999771118164,3.5713818612827253,31.82999992370605,-0.028849171963063358
3953,2024-01-22,31.5,31.90999984741211,31.489999771118164,31.76000022888184,6014300.0,-0.012229520135238259,-1.999993188057302,-2.1666878596178565,18.83560212160016,32.38877283649195,0.3373265498983642,0.9826706020873104,0.5968862420478445,0.25159577633998964,16.06380464041131,0.4200000762939453,-0.5286151685559872,-0.8329998016357436,-2.089764070927373,0.4237644676558894,-1.4613819362815619,-0.2046176669899289,1.1542843978023711,18.750093132068724,-17.294873281105293,0.6283821346458164,1,0.2650003433227539,1.015000343322754,0.5150003433227539,-1.1599998474121094,-1.4699993133544886,0,-0.008571443103608578,3.2307906744721744,31.88999938964844,1.7058869728146844,31.79999923706055,-3.0,31.739999771118164,-0.008571443103608578
3954,2024-01-23,31.739999771118164,31.79999923706055,31.28000068664551,31.51000022888184,6970400.0,0.0076190403529576844,1.9714332425067516,-0.8846128452481128,23.794214782264604,30.188404661812882,0.09650124413267491,0.7180539551690828,0.38648887962301615,-0.022775339101780645,16.100683157628108,0.5199985504150391,-0.535974244913934,-0.5539999961853042,-1.8345161563366617,0.7265161639660569,-1.1942580762609865,0.08625808389037459,0.8123418077213458,62.162057668961324,29.2732303638643,0.6402580800756799,1,-0.02499866485595703,0.725001335144043,0.5175004005432129,-1.2649993896484375,-1.8299999237060547,1,-0.004410818861310339,-1.999993188057302,31.5,3.2307906744721744,31.88999938964844,1.7058869728146844,31.79999923706055,-0.004410818861310339
3955,2024-01-24,31.13999938964844,31.770000457763672,31.06999969482422,31.729999542236328,6216700.0,-0.018903603837316152,1.0895483297938362,-2.565223160234214,25.255962254030138,28.71601706564119,0.6311937350803625,1.2489881358833337,1.0145656263393725,0.5410915268091152,15.635654063017878,0.7000007629394531,-0.5707960108294046,-1.0695002555847104,-2.4221032836384673,0.28310277246904647,-1.7458017696115853,-0.39319874155783197,1.2851080999716693,7.865139643733148,-26.12021820196112,0.6763015140268779,1,0.47000122070312145,1.215000152587887,1.3450012207031214,-0.48499870300293324,-1.8599987030029297,2,-0.024726993111984674,1.9714332425067516,31.739999771118164,-1.999993188057302,31.5,3.2307906744721744,31.88999938964844,-0.024726993111984674
3956,2024-01-25,31.59000015258789,31.60000038146973,31.190000534057614,31.29999923706055,7898800.0,0.01445089183556747,1.6451485879529786,-0.4915268483496559,37.65824656707395,27.905360729615854,0.17095224383811924,0.7209638692965683,0.5961925060198041,0.05912318699981256,14.94094285914142,0.46000099182128906,-0.5904416463273776,-0.546499538421628,-1.8652749840384146,0.7722759071951621,-1.2058872612300249,0.11288818438676529,0.6724944016567136,58.42705779484629,20.5916850181355,0.659387722808395,1,0.020000457763671875,0.7649993896484375,0.8950004577636719,-0.9349994659423828,-2.4899997711181605,3,-0.04431780980588529,1.0895483297938362,31.13999938964844,1.9714332425067516,31.739999771118164,-1.999993188057302,31.5,-0.04431780980588529
3957,2024-01-26,31.979999542236328,32.02000045776367,31.729999542236328,31.729999542236328,4879400.0,0.012345659631675776,-1.32000732421875,0.8620662439820158,50.158733810998136,29.02687300785593,-0.23953385888762924,0.2550432113346588,0.2330108796369217,-0.35930374182950686,13.761605659202694,0.43000030517578125,-0.5986849285567715,-0.10000009536743448,-1.3374843299700316,1.1374841392351627,-0.7187422126687295,0.5187420219338641,0.13939562887782841,95.78938069443497,52.92180489928397,0.6187421173012984,1,-0.4349994659423828,0.375,0.5025010108947754,-1.3249988555908203,-2.8899993896484375,4,-0.07754845458834247,1.6451485879529786,31.59000015258789,1.0895483297938362,31.13999938964844,1.9714332425067516,31.739999771118164,-0.07754845458834247
3958,2024-01-29,32.009998321533196,32.049999237060554,31.899999618530273,31.940000534057614,10680000.0,0.000938048146537529,-1.0000000000002842,0.27999114990232954,53.311240920352844,31.35097776667643,-0.28368907225716455,0.12596604591610117,0.21138867275775652,-0.4098606465002952,12.263032058807461,0.14999961853028054,-0.5685725760577007,-0.003001308441170636,-1.0864866655692111,1.0804840486868699,-0.5447439870051909,0.5387413701228496,-0.9399986267089773,95.91827201918106,47.27000002963099,0.5417426785640199,1,-0.44999885559080965,0.3450012207031321,0.48250246047974343,-1.3549976348876882,-2.8099975585937464,0,-0.07841294761470563,-1.32000732421875,31.979999542236328,1.6451485879529786,31.59000015258789,1.0895483297938362,31.13999938964844,-0.07841294761470563
3959,2024-01-30,31.79999923706055,32.09000015258789,31.739999771118164,32.029998779296875,5829800.0,-0.006560421602127331,-1.0000108991825614,-3.285811602496097,47.0588161962701,33.709708124086774,-0.08760580418295305,0.22793831745313398,0.42717444212676625,-0.22424462865460626,10.7958982479087,0.35000038146972656,-0.5842588773914201,-0.13700037002563192,-1.031170658065161,0.7571699180138971,-0.5840855140453947,0.3100847739941308,-0.7103995513916033,71.56855045308895,19.911577790355388,0.447085144019764,1,-0.21999931335449574,0.5550003051757777,0.7775015830993617,-1.1449985504150426,-2.840000152587894,1,-0.05566033310944973,-1.0000000000002842,32.009998321533196,-1.32000732421875,31.979999542236328,1.6451485879529786,31.59000015258789,-0.05566033310944973
3960,2024-01-31,31.440000534057614,31.899999618530273,31.32999992370605,31.8799991607666,6336000.0,-0.011320714202514348,1.3750009934117084,1.9130413149122238,44.85980975220481,35.82411023239558,0.25184721863527315,0.4594911165768032,0.7924420520598439,0.10727369501237405,9.142989725198216,0.5699996948242223,-0.5902925574211224,-0.4004991531372113,-1.0169565562837484,0.21595825000932223,-0.7087278547104781,-0.09227045156394453,-0.3103848297119072,27.77778955153965,-26.01710771537522,0.3082287015732672,1,0.13999938964844105,0.9149990081787145,1.1375002861022985,-0.7849998474121058,-2.3000011444091726,2,-0.04866414315063772,-1.0000108991825614,31.79999923706055,-1.0000000000002842,32.009998321533196,-1.32000732421875,31.979999542236328,-0.04866414315063772
3961,2024-02-01,31.979999542236328,32.009998321533196,31.21999931335449,31.51000022888184,8024300.0,0.01717554068085203,1.9811459274268222,-1.0681835915486686,50.42015145541025,39.03919754002277,-0.29048076185552674,-0.13549781792172055,0.2657073528609004,-0.4591531083033402,9.34546492583416,0.7899990081787074,-0.553636873386381,0.16999988555908274,-0.3417973484882637,0.6817971196064256,-0.0858987314645887,0.4258985025827542,-0.8119684599609336,87.35626388033268,32.775901715590166,0.2558986170236721,2,-0.39999961853027344,0.375,0.597501277923584,-1.3249988555908203,-2.6800003051757777,3,-0.08442773277794768,1.3750009934117084,31.440000534057614,-1.0000108991825614,31.79999923706055,-1.0000000000002842,32.009998321533196,-0.08442773277794768
3962,2024-02-02,31.649999618530273,31.899999618530273,31.38999938964844,31.770000457763672,5962900.0,-0.010318947105368736,1.6842176590757183,-0.2553213075502728,46.63211692754387,42.12769918512763,0.0021177181300124914,0.14524252287829142,0.6037985059702109,-0.16048259943386256,9.897961104042261,0.5900001525878871,-0.49742655906296207,-0.12400007247924805,-0.5665474389861345,0.3185472940276384,-0.34527375573269126,0.09727361077419516,-0.44508977344237977,49.425274756594256,-3.7781336089524657,0.2212736832534437,2,-0.06999969482421875,0.7049999237060547,0.9275012016296387,-0.9949989318847656,-2.3599987030029297,4,-0.08056869724470972,1.9811459274268222,31.979999542236328,1.3750009934117084,31.440000534057614,-1.0000108991825614,31.79999923706055,-0.08056869724470972
3963,2024-02-05,31.040000915527344,31.479999542236328,31.0,31.46999931335449,8392600.0,-0.019273260990682273,1.1333367241839707,3.583294921719751,41.0022762218454,44.03970601174772,0.6034642670410477,0.7188516149750797,1.2107761210872212,0.4186326510898297,10.840246954883849,0.6499996185302734,-0.4598724829382874,-0.687498855590821,-1.2279416203801006,-0.14705609080153792,-0.9577202379854626,-0.41727747319617947,1.0499992370605469,3.669808250244105,-47.604405412785866,0.27022138239464094,2,0.5049991607666016,1.279998779296875,1.5374999046325684,-0.31999969482421875,-2.1400012969970703,0,-0.06282218767474301,1.6842176590757183,31.649999618530273,1.9811459274268222,31.979999542236328,1.3750009934117084,31.440000534057614,-0.06282218767474301
3964,2024-02-06,31.11000061035156,31.239999771118164,30.920000076293945,31.11000061035156,12983700.0,0.0022551447409655534,1.4615520049297273,-0.0,42.79176041568911,45.98812802970983,0.48578691432026844,0.6258063031022019,1.1223874921095138,0.3199186991664895,11.689311041060026,0.31999969482421875,-0.4192107113032115,-0.5824992179870634,-1.1872821557462494,0.022283719772122623,-0.8848906868666546,-0.28010774910747216,0.958199539184573,17.431269718779152,-34.82269807451104,0.3023914688795929,2,0.394999504089359,1.1699991226196325,1.397499561309818,-0.3800001144409144,-2.110000610351559,1,-0.06139504371390381,1.1333367241839707,31.040000915527344,1.6842176590757183,31.649999618530273,1.9811459274268222,31.979999542236328,-0.06139504371390381
3965,2024-02-07,31.26000022888184,31.57999992370605,31.15999984741211,31.45000076293945,7611000.0,0.004821588414896105,-1.1538393822167048,-100.0,43.94619045032738,46.686788461182424,0.3962717225706527,0.4417491506503204,0.9485928741954446,0.13316333717329698,12.188109022090893,0.4699993133544922,-0.3222571359537696,-0.39649963378905895,-1.0147912148155918,0.2217919472374703,-0.7056454243023254,-0.08735384327579254,0.7622719177246076,31.19272476565,-19.91335997703935,0.30914579051326535,2,0.24499988555907848,1.019999504089352,1.2474999427795375,-0.274999618530277,-2.380001068115238,2,-0.07357649160489,1.4615520049297273,31.11000061035156,1.1333367241839707,31.040000915527344,1.6842176590757183,31.649999618530273,-0.07357649160489
3966,2024-02-08,31.489999771118164,31.520000457763672,31.13999938964844,31.239999771118164,6873200.0,0.007357630855799657,1.4516089337352875,-1.3157857752347026,45.65217120885869,46.186059283166934,0.1682932074130825,0.1999485729392525,0.6992369906487923,-0.1267198360027777,12.860143754943207,0.3800010681152308,-0.24676026071780655,-0.15250005722045756,-0.7726479431865272,0.46764782874561206,-0.4625740002034924,0.15757388576257725,0.4881814926757819,58.1632613341326,8.600134033396976,0.31007394298303503,2,0.015000343322753906,0.5000009536743164,1.1925010681152344,-0.5049991607666016,-1.9799995422363246,3,-0.07462687832805526,-1.1538393822167048,31.26000022888184,1.4615520049297273,31.11000061035156,1.1333367241839707,31.040000915527344,-0.07462687832805526
3967,2024-02-09,31.149999618530273,31.489999771118164,30.95000076293945,31.45000076293945,5257400.0,-0.010797083361675064,1.842106319863091,-1.2000045776367045,46.15383648004386,45.390792123132606,0.42261935526206784,0.5027161579305037,1.025524561455839,0.17552767822242288,13.5301735392943,0.5399990081787145,-0.14160825785581466,-0.45250015258789134,-1.092034636667293,0.18703433149151039,-0.7722673946275904,-0.13273291054819225,0.7858543977636714,34.84842354709148,-17.84348855878921,0.31976724203970025,2,0.35500049591064453,0.6099996566772425,1.532501220703125,-0.16499900817871094,-1.840000152587887,4,-0.0593900611276158,1.4516089337352875,31.489999771118164,-1.1538393822167048,31.26000022888184,1.4615520049297273,31.11000061035156,-0.0593900611276158
3968,2024-02-12,31.31999969482422,31.36000061035156,30.95000076293945,31.09000015258789,6261200.0,0.005457466400507371,1.6451485879530539,-0.7666622162035097,45.31249268245537,45.19675617715319,0.16142560258114003,0.30171762961693105,0.8599460040173312,-0.02778762403121604,14.577454432436163,0.4099998474121094,-0.10389291728175465,-0.2530000686645515,-0.8872199673937544,0.38121983006465143,-0.5701100180291512,0.0641098807000482,0.5752201638697265,60.60601681935125,8.73560651954169,0.3171099493646011,2,0.14499950408935192,0.2799997329711914,1.3575010299682617,-0.33499908447265625,-1.6100006103515625,0,-0.0648147764711614,1.842106319863091,31.149999618530273,1.4516089337352875,31.489999771118164,-1.1538393822167048,31.26000022888184,-0.0648147764711614
3969,2024-02-13,30.920000076293945,31.5,30.71999931335449,31.479999542236328,10990900.0,-0.01277138002643008,1.6000006357824852,-2.434785132602458,47.42991039457665,45.48232291519451,0.4732358279295852,0.6640953139550447,1.2649683354854275,0.33048438423169557,15.46331118039532,0.7800006866455114,-0.15669744507942696,-0.6074996948242202,-1.2926151599669993,0.07761577031855538,-0.9500574273956097,-0.2649419622528306,0.9362109911040015,23.25588616241769,-32.76891741142044,0.3425577325713884,2,0.44499874114989524,0.5150003433227539,1.6150002479553223,0.06500053405761719,-1.3400001525878942,1,-0.06532989821408142,1.6451485879530539,31.31999969482422,1.842106319863091,31.149999618530273,1.4516089337352875,31.489999771118164,-0.06532989821408142
3970,2024-02-14,31.10000038146973,31.149999618530273,30.739999771118164,30.82999992370605,8864000.0,0.005821484629095819,1.2162217892012825,-0.48214413438647596,43.89026589250053,44.7567800748712,0.2681314647793904,0.45712657712898164,1.0728432165120374,0.11640505835139336,16.56402725583336,0.4099998474121094,-0.22613634241091773,-0.39549942016601136,-1.098379168802662,0.3073803284706429,-0.7469392944843385,-0.044059545847684234,0.6880379806856105,47.500065565016136,-7.881273387350284,0.35143987431832635,2,0.2099990844726527,0.3350000381469691,1.405000209808346,-0.07499980926514027,-1.3000011444091797,2,-0.06752412719329004,1.6000006357824852,30.920000076293945,1.6451485879530539,31.31999969482422,1.842106319863091,31.149999618530273,-0.06752412719329004
3971,2024-02-15,31.09000015258789,31.420000076293945,31.04999923706055,31.15999984741211,6392800.0,-0.0003215507639606763,-3.9332943390470305,-0.25925768942764826,37.74103308073616,43.768881869670345,0.15489796306671266,0.4334303693250625,1.0684181211300725,0.09527528625977055,16.95193769749745,0.3700008392333949,-0.26278499184605053,-0.36999969482421946,-1.0798098761459514,0.33981048649751244,-0.7249047854850836,-0.015094604163355285,0.6339558666394005,47.4359632713448,-2.7169592983113873,0.35490509066086506,2,0.05999946594237926,0.3450002670288086,1.4724998474121094,0.1900005340576172,-0.6100006103515625,3,-0.07108398137583583,1.2162217892012825,31.10000038146973,1.6000006357824852,30.920000076293945,1.6451485879530539,31.31999969482422,-0.07108398137583583
3972,2024-02-16,30.96999931335449,31.11000061035156,30.68000030517578,31.059999465942386,11899500.0,-0.0038597889560773035,3.526260841631998,1.285722070844788,36.02150179275615,43.215462488660435,0.18807500648374997,0.5069655438690788,1.1787494057416374,0.19335125301221368,17.852052386683795,0.4300003051757777,-0.2694968526821455,-0.4440005302429242,-1.1557183563801452,0.2677172958942933,-0.7998594433115329,-0.08814161717431546,0.6937193035204352,35.36574586663398,-8.626462758422925,0.3558589130686094,2,0.16000080108642933,0.4450016021728551,1.5925006866455114,0.4450016021728551,-0.2399997711181605,4,-0.04714236735042765,-3.9332943390470305,31.09000015258789,1.2162217892012825,31.10000038146973,1.6000006357824852,30.920000076293945,-0.04714236735042765
3973,2024-02-20,31.229999542236328,31.559999465942386,30.729999542236328,30.989999771118164,15705100.0,0.008395228758359297,-1.184209667744997,-2.6666596024242373,42.44031561841661,43.17641306674127,-0.04709183816538243,0.23789754871328483,0.9067434198873912,-0.08217506262088392,18.395109080633183,0.8299999237060582,-0.33746682308287035,-0.1705002784729004,-0.8855844952042844,0.5445839382584836,-0.5280423868385924,0.1870418298927916,0.35502160970266416,62.49997290695356,21.08735456635462,0.35754210836569217,2,-0.09999942779541016,0.18500137329101562,1.3325004577636719,0.2650012969970703,-0.6399993896484375,1,-0.061479350126063204,3.526260841631998,30.96999931335449,-3.9332943390470305,31.09000015258789,1.2162217892012825,31.10000038146973,-0.061479350126063204
3974,2024-02-21,31.60000038146973,31.65999984741211,31.36000061035156,31.45000076293945,11468300.0,0.011847609499097356,1.222228501593024,0.624999006588336,52.11640078150869,44.0842142146503,-0.38026567690230806,-0.150864361036934,0.5233082225237204,-0.4578841764553836,18.49800674922075,0.43000030517578125,-0.3592481708675237,0.20650053024292347,-0.4972415115814748,0.9102425720673217,-0.14537049066927565,0.5583715511551226,-0.9200000762939489,93.87760265627651,48.64424195234615,0.35187102091219913,2,-0.4300003051757848,-0.21500015258789418,0.9624996185302699,0.13000011444091442,-0.9300003051757848,2,-0.05981016690447172,-1.184209667744997,31.229999542236328,3.526260841631998,30.96999931335449,-3.9332943390470305,31.09000015258789,-0.05981016690447172
3975,2024-02-22,30.3700008392334,30.959999084472656,29.989999771118164,30.56999969482422,16363500.0,-0.03892403567683511,-1.020829815007242,-1.3333290947699736,31.991063195547724,42.56631332428242,0.7936742896453239,1.073531583970933,1.7333631973975656,0.7625498693832995,18.938580019977753,1.610000610351566,-0.3336511102660715,-0.9849990844726548,-1.8192770826870515,-0.1507210862582582,-1.4021380835798531,-0.5678600853654565,1.289999008178711,22.754553937418407,-16.442071575822226,0.4171389991071981,2,0.4549989700317383,0.6699991226196289,2.047499656677246,1.515000343322754,0.8599987030029297,3,-0.026012541774670828,1.222228501593024,31.60000038146973,-1.184209667744997,31.229999542236328,3.526260841631998,30.96999931335449,-0.026012541774670828
3976,2024-02-23,30.190000534057614,30.45000076293945,29.920000076293945,30.45000076293945,24281800.0,-0.005926911432391213,3.076924769834547,1.3000085831179606,33.101861254505735,41.11609385477817,0.8603523076570276,1.2050533895827868,1.8699615272369137,0.9300844782542832,19.43012802495109,0.5300006866455043,-0.3283916432395806,-1.0949994087219288,-2.06941880083075,-0.12058001661310414,-1.5822091047763394,-0.6077897126675182,1.4699993133544957,15.517269728728744,-21.460778514643827,0.4872096960544117,2,0.5999994277954137,0.8149995803833043,2.1124992370605504,1.7399997711181676,0.7299995422363317,4,-0.012918227562039974,-1.020829815007242,30.3700008392334,1.222228501593024,31.60000038146973,-1.184209667744997,31.229999542236328,-0.012918227562039974
3977,2024-02-26,29.5,30.07999992370605,29.170000076293945,30.04999923706055,20269400.0,-0.02285526736838639,1.9836030717662887,2.115379818802053,32.499995665118334,39.69248307507406,1.4434844756725873,1.7915879152172565,2.5105487825745882,1.6092286256373214,21.21523937575968,1.0200004577636683,-0.3605821380238119,-1.660999965667724,-2.866755717897057,-0.45524421343839094,-2.263877841782392,-1.0581220895530556,2.090399856567384,13.253010202401114,-26.784203770901442,0.6028778761146667,2,0.9149999618530273,1.130000114440918,2.672499656677246,2.5500011444091797,1.5100002288818395,0,0.0332203234656383,3.076924769834547,30.190000534057614,-1.020829815007242,30.3700008392334,1.222228501593024,31.60000038146973,0.0332203234656383
3978,2024-02-27,29.5,29.729999542236328,29.31999969482422,29.399999618530273,10699500.0,0.0,-2.1538422037193268,-0.1818191276122031,31.408776795373882,37.91235711960709,1.2942746270100756,1.6800401274949124,2.4417409809238038,1.6001780635729546,23.164235367160867,0.4099998474121094,-0.42667755619989833,-1.5355000495910645,-2.8833162978543996,-0.18768380132772577,-2.209408173722732,-0.8615919254593969,1.945175869750976,13.253010202401114,-28.41915286396511,0.6739081241316692,2,0.9149999618530273,1.130000114440918,2.640000343322754,2.7350006103515625,1.1800003051757812,1,0.04169489973682472,1.9836030717662887,29.5,3.076924769834547,30.190000534057614,-1.020829815007242,30.3700008392334,0.04169489973682472
3979,2024-02-28,30.03000068664551,30.10000038146973,29.31999969482422,29.420000076293945,9757900.0,0.017966124971034336,1.0800018310546773,6.0999828339278235,36.9426880559554,37.14040402665763,0.6981711938787001,1.0652526320963496,1.8808776214552871,1.0543768894404373,24.605160737771886,0.7800006866455114,-0.46528227342277617,-0.9169994354248026,-2.285734252958381,0.45173538210877595,-1.6013668441915918,-0.2326320266580133,1.2786646354980427,48.04475345640554,4.838525066958084,0.6843674087667897,2,0.384999275207516,0.5999994277954066,2.1099996566772425,2.204999923706051,0.7399997711181605,2,0.018648000437489598,-2.1538422037193268,29.5,1.9836030717662887,29.5,3.076924769834547,30.190000534057614,0.018648000437489598
3980,2024-02-29,29.90999984741211,30.46999931335449,29.770000457763672,30.07999992370605,10848200.0,-0.00399603185113373,-2.11111393681996,-0.27868837081321013,32.82610345200773,36.5943007345767,0.7058459661574439,1.1222930869984964,1.9757221398577798,1.1815101108878565,25.10833649540252,0.6999988555908168,-0.5220722852965878,-0.9605002403259277,-2.383180535944824,0.46218005529296846,-1.6718403881353758,-0.24916009251647964,1.2703455599804698,56.923092723607574,14.964043808871871,0.7113401478094478,2,0.505000114440918,0.7200002670288086,2.1800012588500977,2.325000762939453,0.889999389648441,3,0.025409569801371656,1.0800018310546773,30.03000068664551,-2.1538422037193268,29.5,1.9836030717662887,29.5,0.025409569801371656
3981,2024-03-01,29.28000068664551,29.45000076293945,28.85000038146973,28.90999984741211,47327200.0,-0.021063161617538628,-1.4489822927898361,-2.1764745481269387,30.87936905416646,36.02295265251117,1.175737548122754,1.622847985504368,2.558863288262959,1.8172860399110817,25.78644217273616,1.0599994659423793,-0.5843456399927831,-1.4554994583129854,-2.9456983801217156,0.034699463495741156,-2.2005989192173487,-0.7103999974086221,1.7797240008811492,26.543246215323435,-15.641282880510758,0.7450994609043641,3,0.9749994277954066,1.1899995803832972,2.702499389648434,2.954999923706051,1.7299995422363281,4,0.06659832000892685,-2.11111393681996,29.90999984741211,1.0800018310546773,30.03000068664551,-2.1538422037193268,29.5,0.06659832000892685
3982,2024-03-04,29.10000038146973,29.32999992370605,29.06999969482422,29.20000076293945,19511900.0,-0.006147551262110418,-2.2499672178048598,-0.2702706882419738,27.346961654145147,34.34591332314768,1.1874567080082272,1.6885883530045547,2.6844345618195184,2.007344225102525,26.50119352348147,0.2600002288818324,-0.6566810924700235,-1.5079998016357372,-3.1015206508324873,0.08552104756101286,-2.3047602262341123,-0.7112393770373622,1.7829463615723746,15.432108940290599,-23.41336889256216,0.7967604245983743,3,1.1549997329711879,1.3699998855590785,2.882499694824215,3.1350002288818324,1.5499992370605433,0,0.06254294401944938,-1.4489822927898361,29.28000068664551,-2.11111393681996,29.90999984741211,1.0800018310546773,30.03000068664551,0.06254294401944938
3983,2024-03-05,29.09000015258789,29.36000061035156,29.03000068664551,29.18000030517578,10791600.0,-0.0003436504725342626,-2.142870118074516,0.8999980926587071,29.711770698837654,31.85650998062867,0.9632732292267789,1.628503172817208,2.647149275178201,2.0186643426710837,26.62837052525731,0.3299999237060476,-0.7140520109168911,-1.4204999923706048,-3.136633383148734,0.29563339840752434,-2.278566687759671,-0.5624332969815384,1.6303108815284233,14.814810454161048,-24.928503399796014,0.8580666953890649,3,0.8149995803833008,1.380000114440918,2.859999656677246,3.145000457763672,1.7299995422363281,1,0.06600206484093607,-2.2499672178048598,29.10000038146973,-1.4489822927898361,29.28000068664551,-2.11111393681996,29.90999984741211,0.06600206484093607
3984,2024-03-06,29.20000076293945,29.399999618530273,29.170000076293945,29.239999771118164,7722800.0,0.0037813891294109503,-3.5999732972210037,0.4444326707074527,28.603628856094574,31.480128387356096,0.5330911000923564,1.442005755768868,2.4824292859354884,1.9266038176821851,26.610223333431538,0.3099994659423828,-0.7604057422328694,-1.2149993896484403,-3.001786772658111,0.5717879933612302,-2.1083930811532774,-0.3216056981436033,1.370685418965138,21.604976063935908,-16.44841624844186,0.8933936915048362,3,0.4599990844726598,1.269999504089359,2.757498741149906,3.055000305175785,1.019998550415039,2,0.050684914505712664,-2.142870118074516,29.09000015258789,-2.2499672178048598,29.10000038146973,-1.4489822927898361,29.28000068664551,0.050684914505712664
3985,2024-03-07,28.959999084472656,29.229999542236328,28.920000076293945,29.18000030517578,7363700.0,-0.008219235349178566,-1.0666683620919852,5.500166897143186,27.194877692952446,30.823796880516845,0.6169268983939631,1.5819706896387444,2.653800750170067,2.2055264721829886,27.58854519306948,0.3099994659423828,-0.8735321519372015,-1.340001010894774,-3.1926461292086046,0.5126441074190566,-2.2663235700516893,-0.41367845173785867,1.4730322333971415,18.333105511279996,-17.7678567813077,0.9263225591569159,3,0.7000007629394531,1.4700002670288086,3.007500648498535,3.4000015258789062,1.470001220703125,3,0.06250004939611609,-3.5999732972210037,29.20000076293945,-2.142870118074516,29.09000015258789,-2.2499672178048598,29.10000038146973,0.06250004939611609
3986,2024-03-08,29.13999938964844,29.20000076293945,28.899999618530273,29.04999923706055,9720400.0,0.006215480347590674,1.8571143121834077,-0.40908933277847137,30.65541345667252,30.618843301800645,0.3043234913119477,1.2826494047689216,2.398754584671984,2.062535852402238,28.591960417148144,0.30000114440917613,-1.0739711556240472,-1.0425006866455035,-2.8753456714935943,0.7903442982025908,-1.9589231790695507,-0.12607819422145639,1.1663894533093497,47.99995422363352,11.318298646492295,0.9164224924240469,3,0.5200004577636683,1.2899999618530238,2.8275003433227504,3.2200012207031214,1.3000011444091726,4,0.05696636520870357,-1.0666683620919852,28.959999084472656,-3.5999732972210037,29.20000076293945,-2.142870118074516,29.09000015258789,0.05696636520870357
3987,2024-03-11,29.29999923706055,29.46999931335449,29.209999084472656,29.270000457763672,6977700.0,0.005490729264357785,-2.4666344539951717,0.33331920484893535,29.157686071343917,30.368722110241762,0.1262461747047432,1.0297412159947505,2.162086486535319,1.9344649579302207,29.1035518039757,0.3299999237060476,-1.0832153444325918,-0.7900008201599071,-2.6038888109129665,1.0238871705931523,-1.6969448155364368,0.11694317521662256,0.8898785289781941,70.1754092436198,35.24109612939908,0.9069439953765304,3,0.36000061035155895,1.0750007629394496,2.667500495910641,3.060001373291012,1.5799999237060511,0,0.058361810114260004,1.8571143121834077,29.13999938964844,-1.0666683620919852,28.959999084472656,-3.5999732972210037,29.20000076293945,0.058361810114260004
3988,2024-03-12,29.290000915527344,29.43000030517578,29.25,29.34000015258789,7185400.0,-0.00034123965165711034,-1.7692127116405998,-1.6667090539163845,22.95084090800468,28.81407242713612,0.11546596139678655,0.9274080748275466,2.085982610532273,1.9723471042237577,29.64279022504669,0.18000030517578125,-1.0946794711234702,-0.6984992027282715,-2.4486544181154564,1.0516560126589134,-1.5735768104218621,0.17657840496531918,0.792686659745879,68.42131680743174,39.251623057711356,0.8750776076935918,3,0.3699989318847656,0.9649991989135742,2.6774988174438477,3.0699996948242188,1.8399982452392578,1,0.046432183697268536,-2.4666344539951717,29.29999923706055,1.8571143121834077,29.13999938964844,-1.0666683620919852,28.959999084472656,0.046432183697268536
3989,2024-03-13,28.899999618530273,29.5,28.88999938964844,29.3799991607666,14514800.0,-0.013315168480937833,-1.4400024414062704,9.60013733119707,28.57143651539505,28.34133165640138,0.3669037586904622,1.2209135423202113,2.3845417183353597,2.3880877944193912,29.962892550527293,0.610000610351559,-1.0621029119719054,-0.9875004768371589,-2.7444461905152657,0.7694452368409479,-1.8659733336762123,-0.10902761999810551,1.0840729812386698,1.6393801435819872,-27.171015718052665,0.8784728568390541,3,0.27500057220458984,1.3550004959106445,3.0325002670288086,3.4250011444091797,2.6000003814697266,2,0.06643598967602982,-1.7692127116405998,29.290000915527344,-2.4666344539951717,29.29999923706055,1.8571143121834077,29.13999938964844,0.06643598967602982
3990,2024-03-14,29.0,29.290000915527344,28.809999465942386,28.899999618530273,16255000.0,0.003460220857774976,-2.4285733748408327,-0.20833432674502697,32.23882024656585,28.492381788890203,0.1388462135623314,1.0071572410083007,2.190763949529206,2.3200984478935,30.331506724168534,0.4800014495849574,-1.0231899455403983,-0.782500076293946,-2.4844850498949107,0.9194848973070187,-1.6334925630944284,0.06849241050653632,0.8933468223050056,27.536287970720462,-2.833506201475938,0.8509924868004829,3,0.1549997329711914,1.234999656677246,2.8924999237060547,3.285000801086426,2.7600002288818395,3,0.042068941839809915,-1.4400024414062704,28.899999618530273,-1.7692127116405998,29.290000915527344,-2.4666344539951717,29.29999923706055,0.042068941839809915
3991,2024-03-15,28.8799991607666,29.06999969482422,28.6200008392334,29.020000457763672,28529900.0,-0.004137959973565475,2.749994039529838,-1.4000076293654276,38.84892382487278,29.770377585637714,0.2191900185395994,1.004607946694673,2.238805033714513,2.4685440939223398,31.587915066271794,0.4499988555908203,-1.0541961391431656,-0.7920008659362807,-2.4220039187621403,0.8380021868895788,-1.6070023923492087,0.023000660476647283,0.9050129259021418,29.545291987177404,-2.8661604593637158,0.8150015264129296,3,0.18000125885009766,1.2600011825561523,3.012500762939453,3.405001640319824,2.880001068115238,4,0.053670401296785686,-2.4285733748408327,29.0,-1.4400024414062704,28.899999618530273,-1.7692127116405998,29.290000915527344,0.053670401296785686
3992,2024-03-18,29.51000022888184,29.559999465942386,28.79999923706055,28.8700008392334,13215300.0,0.021814442050645644,1.0540606023114873,-4.571381861282569,50.146630682533306,32.04091758382612,-0.3872610709667548,0.27364932568493927,1.5497736057352292,1.8760495180945718,31.852393468405687,0.7600002288818359,-1.0450290948086618,-0.08899984359740998,-1.600721357429304,1.422721670234484,-0.844860600513357,0.666860913318537,0.13521050809466217,94.68092445670922,57.37387899451623,0.7558607569159472,3,-0.42000007629394887,0.6300001144409144,2.2375001907348597,2.7750005722045863,2.829999923706051,0,0.031514750862847274,2.749994039529838,28.8799991607666,-2.4285733748408327,29.0,-1.4400024414062704,28.899999618530273,0.031514750862847274
3993,2024-03-19,29.309999465942386,29.90999984741211,29.26000022888184,29.489999771118164,13656700.0,-0.006777389406581902,-3.6428746594006376,-0.28125074505876313,38.3116899201764,33.11959103539077,-0.17072515799260302,0.339857987257286,1.700098060468516,2.100320164992109,33.04006296959163,0.6499996185302699,-0.9764188095399504,-0.19300060272216513,-1.4983923574837306,1.1123911520394003,-0.8456964801029478,0.4596952746586176,-0.6899986267089879,53.488306761038885,16.814970114342614,0.6526958773807828,3,-0.04499912261963246,0.8300008773803675,2.3225002288818324,2.9750013351440394,4.530000686645504,1,0.053565326626789034,1.0540606023114873,29.51000022888184,2.749994039529838,28.8799991607666,-2.4285733748408327,29.0,0.053565326626789034
3994,2024-03-20,29.709999084472656,29.729999542236328,29.290000915527344,29.35000038146973,12464500.0,0.01364720661271468,1.1999952316238705,-1.9999894036366916,47.023802090133465,35.32280485729977,-0.5484489196215563,-0.22029015283055386,1.2592040088408538,1.7273224764852593,34.52761544434665,0.4399986267089844,-0.8587913193396943,0.3014990806579583,-0.5643511913327401,1.1673493526486567,-0.1314260553373927,0.7344242166533093,-1.0641982650756852,84.49605296814725,48.30285601042282,0.4329251359953499,3,-0.44499874114990234,0.43000125885009766,1.822500228881836,2.5750017166137695,4.010002136230469,2,0.04779535914008437,-3.6428746594006376,29.309999465942386,1.0540606023114873,29.51000022888184,2.749994039529838,28.8799991607666,0.04779535914008437
3995,2024-03-21,29.57999992370605,29.86000061035156,29.540000915527344,29.649999618530273,9582100.0,-0.0043756029879700176,-3.266727702754206,-0.1944442972719636,55.244733791896444,38.05495156121355,-0.3590072789372023,-0.16075232847108722,1.3404745312355608,1.87729522888419,33.99878881470761,0.3199996948242152,-0.7617887155897662,0.21099996566772106,-0.533775887273471,0.9557758186089131,-0.1613879608028732,0.5833878921383153,-0.9089151237487769,74.41859089706048,35.47611242908336,0.3723879264705952,3,-0.31499958038329723,0.5600004196167028,1.8199996948242188,2.605000495910648,4.120000839233395,3,0.0649087248561897,1.1999952316238705,29.709999084472656,-3.6428746594006376,29.309999465942386,1.0540606023114873,29.51000022888184,0.0649087248561897
3996,2024-03-22,29.79999923706055,29.86000061035156,29.53000068664551,29.57999992370605,7166100.0,0.007437434547732602,-1.0625137836694079,-3.1428610354222855,62.06893149798375,41.71175660861797,-0.5314251525245588,-0.43370387800911203,1.0800682457037603,1.6730033849982213,33.36913837370395,0.3299999237060476,-0.6578955666493655,0.4504993438720746,-0.2205400651127718,1.121538752856921,0.11497963937965139,0.7860190483644978,-1.1041361361541782,90.09004055261559,46.18365431736821,0.335519704492423,3,-0.5349988937377965,0.3400011062622035,1.5725007057189906,2.385001182556149,3.9000015258788956,4,0.06577184704702099,-3.266727702754206,29.57999992370605,1.1999952316238705,29.709999084472656,-3.6428746594006376,29.309999465942386,0.06577184704702099
3997,2024-03-25,30.479999542236328,30.53000068664551,29.86000061035156,29.920000076293945,18795000.0,0.02281880277131343,1.0302978634862192,2.5454600625958275,69.46775942854391,46.88030311090011,-1.1470661128689663,-1.0925355126204295,0.3609266914379248,1.0104291170073374,31.586744465238258,0.7300014495849609,-0.49690850999837366,1.0814996719360366,0.24216971496735695,1.9208296289047162,0.661834693451695,1.5011646504203782,-1.7598537063998414,96.06290343412714,46.47410899578067,0.4196649784843402,3,-0.904998779296875,-0.3399991989135742,0.8125004768371582,1.705000877380371,2.8600006103515625,0,0.041994773814606035,-1.0625137836694079,29.79999923706055,-3.266727702754206,29.57999992370605,1.1999952316238705,29.709999084472656,0.041994773814606035
3998,2024-03-26,30.729999542236328,31.020000457763672,30.440000534057614,30.440000534057614,18452600.0,0.008202099860715961,-3.0000131541734167,0.5178558656135431,70.61991352674141,51.552356112160815,-1.3089738285122543,-1.312979429987319,0.07517300278309591,0.7745359969908918,29.979987350130312,0.5799999237060582,-0.35094239621212964,1.269999694824218,0.2406207972154384,2.2993785924329977,0.7553102460198282,1.7846891436286079,-1.9374595123674787,83.236936863436,28.864631581751944,0.5146894488043903,3,-0.909998893737793,-0.5899991989135742,0.5425009727478027,1.4350013732910156,2.8300018310546875,1,0.05239182018661359,1.0302978634862192,30.479999542236328,-1.0625137836694079,29.79999923706055,-3.266727702754206,29.57999992370605,0.05239182018661359
3999,2024-03-27,30.59000015258789,30.95000076293945,30.420000076293945,30.540000915527344,15201900.0,-0.004555788862151355,-2.6551656099549885,0.1724117519385942,72.5761882621467,56.034285891669796,-1.010279054535939,-1.189881002729127,0.17963376625780825,0.9258956768998772,29.107899255567578,0.5300006866455043,-0.204072393045589,1.1020003318786635,-0.01904421002046064,2.2230448737777877,0.5414780609291014,1.6625226028282256,-1.6638124970453525,71.14091468261834,11.705514922618562,0.5605222709495623,3,-0.7699995040893555,-0.4499998092651367,0.6825003623962402,1.5750007629394531,3.240001678466804,2,0.10624387001596824,-3.0000131541734167,30.729999542236328,1.0302978634862192,30.479999542236328,-1.0625137836694079,29.79999923706055,0.10624387001596824
4000,2024-03-28,30.670000076293945,31.04999923706055,30.61000061035156,30.809999465942386,7269500.0,0.0026152312293887814,-2.3846266707747907,-2.8000305180438643,71.79488015493527,59.69494770612118,-0.9258392684398942,-1.2754154766186971,0.06719351081360969,0.8514496871655481,29.00418206281347,0.4599990844726598,-0.020403115457312992,1.1440002441406243,-0.08372162326890376,2.3717221115501523,0.5301393104358603,1.7578611778453883,-1.6181836526181392,75.00003137089536,13.534919491996753,0.6138609337047646,3,-0.7450008392333949,-0.8350000381469727,0.6075000762939453,1.4950008392333984,2.8900012969970703,3,0.09944574948881879,-2.6551656099549885,30.59000015258789,-3.0000131541734167,30.729999542236328,1.0302978634862192,30.479999542236328,0.09944574948881879
4001,2024-04-01,31.229999542236328,31.29999923706055,30.739999771118164,30.85000038146973,11031400.0,0.01825886744536498,1.1538501039874545,-2.7142915531334206,74.68031177102438,62.420912271509074,-1.2487551916926165,-1.7727239583805527,-0.5213421515609475,0.2961654470824655,28.073334787436654,0.6299991607666051,0.16809157041201672,1.6064997673034682,0.16920301164455864,3.043796522962378,0.8878513894740152,2.3251481451329212,-2.0183284934897436,95.13890544575023,33.339043951127735,0.718648377829454,4,-0.9499998092651332,-1.2699995040893555,-0.2974996566772461,0.590001106262207,2.5800018310546875,0,0.07909065824232941,-2.3846266707747907,30.670000076293945,-2.6551656099549885,30.59000015258789,-3.0000131541734167,30.729999542236328,0.07909065824232941
4002,2024-04-02,30.920000076293945,31.3799991607666,30.649999618530273,31.35000038146973,14180800.0,-0.00992633591054426,1.9796029583495522,-1.1315822495721204,69.35865530593907,65.87057509214938,-0.8020587350134853,-1.3906847291187105,-0.24697087530072892,0.6115204736892572,27.02638294331382,0.7299995422363281,0.34013670307101407,1.2055003166198723,-0.3199949989862141,2.7309956322259588,0.4427526588168291,1.9682479744229155,-1.4994962087159642,52.083383003918016,-8.512130356639325,0.7627476578030438,4,-0.5850000381469727,-0.9200000762939453,-0.022500038146972656,0.8650007247924805,2.7800006866455007,1,0.08990946571105929,1.1538501039874545,31.229999542236328,-2.3846266707747907,30.670000076293945,-2.6551656099549885,30.59000015258789,0.08990946571105929
4003,2024-04-03,31.01000022888184,31.15999984741211,30.70000076293945,30.790000915527344,8703400.0,0.0029107423145480205,-1.2999976158119122,-0.5116259470201066,76.9821060446856,69.19927553154406,-0.6990686996828757,-1.4013141918908367,-0.35971521447328314,0.5269745735466707,25.884147131102413,0.4599990844726598,0.5040477567581156,1.1995004653930685,-0.40036120573353884,2.799362136519676,0.3995696298297631,1.999431300956374,-1.3543569261212234,61.45840783921073,-6.322241273028872,0.7999308355633044,4,-0.5550003051757848,-1.0100002288818395,-0.48750019073486683,0.4000005722045863,2.9800014495849645,2,0.0751370495488084,1.9796029583495522,30.920000076293945,1.1538501039874545,31.229999542236328,-2.3846266707747907,30.670000076293945,0.0751370495488084
4004,2024-04-04,30.68000030517578,31.309999465942386,30.670000076293945,31.239999771118164,7327800.0,-0.010641725935838786,-1.2068947373613594,-2.5454600625958683,70.28986174945352,70.87095641571707,-0.2425063195210697,-1.006347311029792,-0.06450013483957662,0.8597668436343682,24.852163391527608,0.639999389648441,0.5867322521992833,0.795500564575196,-0.8222756688674657,2.4132767980178578,-0.013387552146134851,1.604388681296527,-0.8174342994544475,9.090886571993058,-61.145700884794216,0.8088881167213303,4,-0.22500038146972656,-0.6800003051757812,-0.1575002670288086,0.7300004959106445,3.3499984741210938,3,0.09387226334640464,-1.2999976158119122,31.01000022888184,1.9796029583495522,30.920000076293945,1.1538501039874545,31.229999542236328,0.09387226334640464
4005,2024-04-05,30.770000457763672,30.86000061035156,30.459999084472656,30.70000076293945,8527500.0,0.0029335121151452537,2.2000122070313126,-0.12499957425213763,72.99272376431838,72.08471111197646,-0.16310544070521615,-1.0053382407240221,-0.16961374503770443,0.7755057985941924,23.343374025051048,0.4000015258789027,0.7433889000631027,0.7950006484985366,-0.8074517175189513,2.3974530145160244,-0.006225534510207353,1.5962268315072805,-0.7253424734369069,33.69579865034363,-39.965877226549225,0.8012261830087443,4,-0.15000057220458984,-0.7700004577636719,-0.24750041961669922,0.6400003433227539,3.349998474121101,4,0.09944755696352114,-1.2068947373613594,30.68000030517578,-1.2999976158119122,31.01000022888184,1.9796029583495522,30.920000076293945,0.09944755696352114
4006,2024-04-08,30.79999923706055,31.0,30.690000534057614,30.76000022888184,6350700.0,0.0009749359392456913,-2.4444691695539738,0.571416893732941,68.37607302055312,71.96341262219971,-0.040607069287734276,-0.9534830884881451,-0.22919608935466584,0.7503611372987216,21.81694407896064,0.30999946594238637,0.8508523754897332,0.741999435424809,-0.8502794948389472,2.334278365688565,-0.05414002970707088,1.5381389005566888,-0.595100311561005,36.95653526003211,-32.63992755791547,0.7961394651318785,4,0.10000038146972301,-0.7999992370605504,-0.27749919891357777,0.6100015640258754,3.369998931884755,0,0.0896104611882409,2.2000122070313126,30.770000457763672,-1.2068947373613594,30.68000030517578,-1.2999976158119122,31.01000022888184,0.0896104611882409
4007,2024-04-09,31.01000022888184,31.149999618530273,30.84000015258789,30.920000076293945,4620000.0,0.006818214189064031,-1.4799957275390625,2.25005960612283,74.14776113903491,72.35539569023231,-0.18720816000179852,-1.0844045318550108,-0.4795231349003437,0.5415348509347488,20.915481716962724,0.350000381469723,0.9533005747554455,0.8665003776550328,-0.7379970972965282,2.470997852606594,0.06425164017925411,1.6687491151308116,-0.6640892751502463,64.70598795005007,-6.641857747480643,0.8022487374757805,4,-0.11000061035156605,-1.0100002288818395,-0.6475000381469762,0.23499965667724965,2.800001144409176,1,0.09029348996267772,-2.4444691695539738,30.79999923706055,2.2000122070313126,30.770000457763672,-1.2068947373613594,30.68000030517578,0.09029348996267772
4008,2024-04-10,30.649999618530273,30.78000068664551,30.28000068664551,30.739999771118164,7752500.0,-0.011609177932745407,4.882284303825626,-0.9999999999999605,63.50576397860033,71.34757076983827,0.17908362526094734,-0.6506513637133118,-0.16583035096912013,0.8910484417290689,19.543891643007395,0.7299995422363281,1.0162163670309532,0.4384998321533189,-1.1285328619790107,2.0055325262856485,-0.3450165149128459,1.2220161792194837,0.7299995422363281,35.92226896980796,-32.367726318017105,0.7835163470661654,4,0.18000030517578125,-0.6499996185302734,-0.28749942779541016,0.5950002670288157,3.489999771118171,2,0.09951064216539862,-1.4799957275390625,31.01000022888184,-2.4444691695539738,30.79999923706055,2.2000122070313126,30.770000457763672,0.09951064216539862
4009,2024-04-11,30.81999969482422,31.149999618530273,30.68000030517578,30.739999771118164,6927000.0,0.005546495217284342,-3.7000200272752415,-0.8888865341414827,67.61364036601599,70.88298857106948,0.05044479211499109,-0.7056117228499161,-0.3743476710935312,0.7112837465926063,17.900306399913053,0.5,0.9946347666867155,0.5124999046325698,-0.9478518114707839,1.9728516207359235,-0.21767595341910706,1.2426757626842466,0.5379994964599604,62.06892771797499,-5.220879350049714,0.7301758580516763,4,0.010000228881835938,-0.8199996948242188,-0.6324996948242188,0.4250001907348704,2.9300003051757812,3,0.10285535415417102,4.882284303825626,30.649999618530273,-1.4799957275390625,31.01000022888184,-2.4444691695539738,30.79999923706055,0.10285535415417102
4010,2024-04-12,30.21999931335449,30.809999465942386,30.18000030517578,30.790000915527344,9627800.0,-0.019467890571410074,1.0655754107843474,-7.125026822115773,55.38461688942696,68.7390224731142,0.6480489905236304,-0.010040508200244602,0.19097487734567054,1.2996877695831266,15.774316635813024,0.6399993896484375,0.9301948848356645,-0.14850044250488637,-1.4746471840729427,1.17764629906317,-0.8115738132889128,0.51457292827914,1.1164399078369165,4.123612009618969,-57.791926715350066,0.6630733707840274,4,0.5600004196167028,-0.21999931335448863,-0.15499925613402965,1.0250005722046005,3.4600009918212926,4,0.12607543191633086,-3.7000200272752415,30.81999969482422,4.882284303825626,30.649999618530273,-1.4799957275390625,31.01000022888184,0.12607543191633086
4011,2024-04-15,30.43000030517578,30.53000068664551,30.209999084472656,30.32999992370605,10277700.0,0.006949073348538892,1.1333358764551156,-0.1754387726078788,49.27114821265323,66.5070772405269,0.34937466217856894,-0.10325952407864136,-0.06938714484834918,1.079992211992785,13.322558007009421,0.3200016021728551,0.8725772763332209,-0.015999507904052024,-1.1419314236176028,1.1099324078094988,-0.5789654657608274,0.5469664499527234,0.8601813593749981,25.773214120682162,-30.50834092881493,0.5629659578567755,4,0.3149995803833008,-0.43000030517578125,-0.38500070571899414,0.8149995803833079,3.529998779296875,0,0.12126186624064439,1.0655754107843474,30.21999931335449,-3.7000200272752415,30.81999969482422,4.882284303825626,30.649999618530273,0.12126186624064439
4012,2024-04-16,30.440000534057614,30.54999923706055,30.209999084472656,30.420000076293945,10322500.0,0.00032863058762866437,1.8333598245223095,0.20000381468267114,45.45456176131357,63.00401676459666,0.2951660030152681,-0.04217650719830246,-0.12003202441714578,1.0594587713294992,11.882966824039723,0.3400001525878942,0.813433863916007,-0.05249929428100941,-1.0889282306577215,0.9839296420957027,-0.5707137624693637,0.46571517390734485,0.8057738761181668,26.804166281591346,-24.990883867734116,0.5182144681883558,4,0.3049993515014684,-0.44000053405761363,-0.3950009346008265,0.8049993515014755,3.8299999237060582,1,0.12253605681492696,1.1333358764551156,30.43000030517578,1.0655754107843474,30.21999931335449,-3.7000200272752415,30.81999969482422,0.12253605681492696
4013,2024-04-17,30.8799991607666,30.90999984741211,30.520000457763672,30.809999465942386,10022000.0,0.014454619546300451,4.999941312831949,3.4999046347515406,54.15471385669741,61.21122255429042,-0.1846281811238626,-0.3778990062855101,-0.5767353939203907,0.609302852208284,11.317650052912857,0.46999931335449574,0.6932248948424267,0.3089993476867683,-0.5772680634533458,1.1952667588268824,-0.13413435788329053,0.7521330532568271,0.32314428520917815,72.16488155749875,21.874408363971085,0.4431337055700571,4,-0.21499919891357422,-0.8799991607666016,-0.8624992370605469,0.3650007247924876,3.1000003814697266,2,0.0948834939168981,1.8333598245223095,30.440000534057614,1.1333358764551156,30.43000030517578,1.0655754107843474,30.21999931335449,0.0948834939168981
4014,2024-04-18,31.1299991607666,31.170000076293945,30.79999923706055,31.06999969482422,7467900.0,0.008095855142302932,4.28567730684863,0.8571389645777002,56.2841407602504,59.35471333161621,-0.40686972023960877,-0.5439501910078093,-0.8431361751204918,0.3425126044001203,10.871148741762735,0.3700008392333949,0.615300397198066,0.4879993438720689,-0.33295262529175673,1.3089513130358945,0.0775233592901543,0.8984753284539835,-0.9499988555908203,95.95950254794865,46.77896676841528,0.41047598458191314,4,-0.4549989700317383,-1.1299991607666016,-1.172499179840088,0.11500072479248757,3.059999465942383,3,0.09669130453030572,4.999941312831949,30.8799991607666,1.8333598245223095,30.440000534057614,1.1333358764551156,30.43000030517578,0.09669130453030572
4015,2024-04-19,31.5,31.60000038146973,31.020000457763672,31.229999542236328,8631500.0,0.01188566814032277,1.4680783715342938,4.500047684140255,53.89049514093485,57.745204678325294,-0.740278621813161,-0.8039533388734128,-1.2304121779223323,-0.04565049033674029,10.894661072779321,0.5799999237060582,0.5059536965431874,0.7620001792907729,0.018562832497998727,1.505437526083547,0.3902815058943858,1.13371885268716,-1.3001996994018548,92.80573466472524,47.3963650173018,0.3717186733963876,4,-0.6099996566772461,-1.3899993896484375,-1.7849998474121094,-0.25500011444091086,2.2099990844726562,4,0.0714285714285714,4.28567730684863,31.1299991607666,4.999941312831949,30.8799991607666,1.8333598245223095,30.440000534057614,0.0714285714285714
4016,2024-04-22,31.76000022888184,31.770000457763672,31.420000076293945,31.68000030517578,7411500.0,0.008253975520058354,5.9999809265864315,0.29629551138050736,62.28069686224597,56.4266419809043,-0.9496475602867562,-0.9587415252713214,-1.5124372285425558,-0.321367777342239,10.985232604458357,0.35000038146972656,0.4524204451615006,0.9240003585815479,0.18445850668406294,1.663542210479033,0.5542294326328054,1.2937712845302904,-1.5041919250488291,99.35896025137878,52.53033270378897,0.369770925948742,4,-0.7849998474121129,-1.5649995803833043,-2.0650005340576207,-0.5350008010864222,1.8999996185302699,0,0.06045340247031672,1.4680783715342938,31.5,4.28567730684863,31.1299991607666,4.999941312831949,30.8799991607666,0.06045340247031672
4017,2024-04-23,31.76000022888184,31.81999969482422,31.520000457763672,31.59000015258789,7904000.0,0.0,1.0689673316101367,2.125002980235031,61.26125506907684,56.177252102068344,-0.9298563230902843,-0.9042938953684576,-1.5239552563006775,-0.3322946210225446,12.171898814034417,0.2999992370605469,0.37943378527884164,0.8600003242492704,0.03372134026211526,1.6862793082364256,0.4468608322556946,1.2731398162428462,-1.413340395812991,95.38465375733256,48.32435058048672,0.4131394919935771,4,-0.7600002288818395,-1.4500007629394567,-2.159999847412113,-0.630000114440918,2.1400012969970668,1,0.06926948487834661,5.9999809265864315,31.76000022888184,1.4680783715342938,31.5,4.28567730684863,31.1299991607666,0.06926948487834661
4018,2024-04-24,32.34000015258789,32.450000762939446,31.190000534057614,31.229999542236328,11479400.0,0.01826196220170706,-1.1176498873220289,6.529412424687676,73.18434355273861,56.79621912281531,-1.3912209750877338,-1.4308527557883117,-2.114451483804906,-0.9118163686645744,12.920323465804277,1.2600002288818324,0.3567237899746658,1.3595002174377449,0.3174277833779584,2.401572651497535,0.8384640004078499,1.8805364344676399,-1.8754731305786123,93.33330250752574,39.75703546564357,0.5210362170298946,4,-1.024999618530277,-1.484999656677246,-2.7249999046325684,-1.4999990463256836,1.9099998474121094,2,0.05967842597617734,1.0689673316101367,31.76000022888184,5.9999809265864315,31.76000022888184,1.4680783715342938,31.5,0.05967842597617734
4019,2024-04-25,33.84000015258789,34.47999954223633,33.299999237060554,33.950000762939446,14559000.0,0.04638218902048985,1.017097695527982,-0.0990995944738406,80.76150964108977,59.61587387300007,-2.7019189433773327,-2.819441041646087,-3.5948389114540262,-2.400056169879729,14.32077565349891,2.1399993896484375,0.3334689561654116,2.6970002174377434,1.064809409253499,4.329191025621988,1.8809048133456194,3.5130956215298674,-3.176925756485595,81.50290291923645,24.362151353307276,0.816095404092123,4,-1.4950008392333984,-1.9549999237060547,-4.137499809265137,-3.230000495910648,0.5299987792968821,3,0.004137097784195243,-1.1176498873220289,32.34000015258789,1.0689673316101367,31.76000022888184,5.9999809265864315,31.76000022888184,0.004137097784195243
4020,2024-04-26,33.720001220703125,33.990001678466804,33.450000762939446,33.490001678466804,9684800.0,-0.0035460677111016636,-2.483861440964677,-2.090893327784784,78.74016664514008,62.89020925438749,-2.2721774867926925,-2.5921275749199566,-3.462020272171401,-2.2784557001537067,15.640674899925026,0.540000915527358,0.3900680017594169,2.4245012283325202,0.4453305421880387,4.403671914477002,1.4349158852602812,3.414086571404763,-2.5988958070647463,76.89974010193016,16.49506620619195,0.989585343072241,4,-1.3750019073486328,-1.715001106262207,-4.017500877380371,-3.2700014114379883,1.0999984741210938,4,0.013938238107693124,1.017097695527982,33.84000015258789,-1.1176498873220289,32.34000015258789,1.0689673316101367,31.76000022888184,0.013938238107693124
4021,2024-04-29,33.700000762939446,33.919998168945305,33.59000015258789,33.799999237060554,8915700.0,-0.0005931333641648884,-1.0624895691771723,-0.4347768397658855,77.50511063984293,66.45138135200187,-1.9439775031878916,-2.506080995756683,-3.4288458128912396,-2.2579117979573695,16.65044441671108,0.32999801635741477,0.42611750506071644,2.2810007095336857,0.029517352024001298,4.53248406704337,1.1552590307788435,3.406742388288528,-2.1758280538693135,76.2918232693123,15.752479235581838,1.1257416787548427,4,-1.200000762939446,-1.695000648498528,-3.997500419616692,-3.3149995803832937,1.079998016357429,0,0.00029668609219157815,-2.483861440964677,33.720001220703125,1.017097695527982,33.84000015258789,-1.1176498873220289,32.34000015258789,0.00029668609219157815
4022,2024-04-30,33.700000762939446,33.759998321533196,33.360000610351555,33.72999954223633,6026200.0,0.0,7.889199728723004,0.29999237048908006,83.66446668982414,69.73024277790485,-1.6013106019693666,-2.4107310648185134,-3.411531614414905,-2.2541693944430463,17.7333566146365,0.3999977111816406,0.5733316724395259,2.142000675201409,-0.3137609833553654,4.59776233375818,0.9141198459230253,3.369881504479796,-1.8211288338893716,76.2918232693123,12.116497898569477,1.2278808292783858,4,-1.0600013732910085,-1.5300006866455007,-3.997500419616692,-3.3149995803832937,0.80999755859375,1,-0.0011869707602892854,-1.0624895691771723,33.700000762939446,-2.483861440964677,33.720001220703125,1.017097695527982,33.84000015258789,-0.0011869707602892854
4023,2024-05-01,33.34000015258789,33.56999969482422,33.209999084472656,33.389999389648445,6235700.0,-0.010682510451081484,-1.3225742939764966,1.666709053916424,76.69491319949564,71.99810638226542,-0.9562185881999028,-1.9681296124175383,-3.046424929731323,-1.8950365143036088,18.765428508128647,0.49000167846678977,0.7455137522883462,1.6655000686645494,-0.8994421463764937,4.230442283705596,0.38302896114402785,2.947971176185071,-1.1489929099554672,10.236300886391147,-51.966297585116976,1.282471107520523,5,-0.5900001525878906,-1.010000228881836,-3.482499599456787,-2.9549989700317383,1.2900009155273438,2,0.016796681785484324,7.889199728723004,33.700000762939446,-1.0624895691771723,33.700000762939446,-2.483861440964677,33.720001220703125,0.016796681785484324
4024,2024-05-02,33.560001373291016,33.759998321533196,33.25,33.459999084472656,6371900.0,0.006598716847517672,1.0400088501652072,-2.0000762951091993,88.47926814100838,75.8413033822736,-0.8887345713371246,-2.0672969520615645,-3.2705864243667335,-2.1173494251774514,19.66053028600291,0.509998321533196,0.9590733196945038,1.7415012359619126,-0.9102618591776519,4.393264331101477,0.4156196883921268,3.067382783531695,-1.0943150547061222,44.87193908242123,-23.657868392988,1.3258815475697827,5,-0.725001335144043,-1.230001449584961,-3.580000877380371,-3.1750001907348633,0.5999984741210938,3,0.02056014894141578,-1.3225742939764966,33.34000015258789,7.889199728723004,33.700000762939446,-1.0624895691771723,33.700000762939446,0.02056014894141578
4025,2024-05-03,33.830001831054695,33.880001068115234,33.419998168945305,33.639999389648445,7463400.0,0.00804530532524228,2.1724237720661854,1.8999809269502193,88.63636757716525,78.76971123948684,-0.8867141212072056,-2.209581956742472,-3.502042874795496,-2.384123215176281,21.111526861175616,0.460002899169929,1.132611555310632,1.8585016250610416,-0.8898905461095197,4.606893796231599,0.4843055394757627,3.2326977106463204,-1.1225979256316307,87.32444310721112,12.833243430177674,1.374196085585279,5,-0.995001792907722,-1.50000190734864,-3.85000133514405,-3.4450006484985423,0.0,4,0.015962077197831492,1.0400088501652072,33.560001373291016,-1.3225742939764966,33.34000015258789,7.889199728723004,33.700000762939446,0.015962077197831492
4026,2024-05-06,33.560001373291016,33.97999954223633,33.450000762939446,33.900001525878906,5029600.0,-0.007981094979304104,1.1200112915900826,-1.789451493735946,83.47639124862926,81.23805970388156,-0.3738460364876559,-1.8152774102862885,-3.190038309035252,-2.122811981493122,22.427595160222836,0.5299987792968821,1.290481799546086,1.4505010604858413,-1.327227038057039,4.2282291590287215,0.06163701121440113,2.8393651097572814,-0.6398859914503632,45.454815680873516,-33.61983056029799,1.3888640492714406,5,-0.725001335144043,-1.230001449584961,-3.680001735687256,-3.205000877380371,0.04999923706053977,0,0.0375446445164922,2.1724237720661854,33.830001831054695,1.0400088501652072,33.560001373291016,-1.3225742939764966,33.34000015258789,0.0375446445164922
4027,2024-05-07,33.810001373291016,33.86999893188477,33.52000045776367,33.75,5831500.0,0.00744934415285714,2.8889477588214314,-0.1764745481268723,82.77405103071416,82.30358275698995,-0.33801895466506693,-1.9444455685327213,-3.3720189627065054,-2.378698636667316,23.560770090294795,0.34999847412110086,1.457350016575436,1.5605010032653794,-1.2657193368446897,4.386721343375449,0.14739083321034485,2.973611173320414,-0.7026998922028795,77.92232884652542,-1.942649473616271,1.4131101700550346,5,0.03499794006347656,-1.480001449584961,-3.6900014877319336,-3.455000877380371,0.25,1,0.028689658876267732,1.1200112915900826,33.560001373291016,2.1724237720661854,33.830001831054695,1.0400088501652072,33.560001373291016,0.028689658876267732
4028,2024-05-08,33.700000762939446,33.939998626708984,33.630001068115234,33.900001525878906,4682000.0,-0.003253493223412507,1.2143080968405564,-3.3332697565008496,79.676667243716,82.18304471283732,-0.016555553671423695,-1.6803849024300277,-3.1938748111561104,-2.2843854229676523,25.983793459635653,0.30999755859375,1.584216524301027,1.2980003356933523,-1.493760100730455,4.089760772117156,-0.09787988251854784,2.693880553905256,-0.4279755145135269,61.643978783998186,-15.516558593124365,1.3958802182119026,5,-0.10000038146971946,-1.3700008392333913,-3.5325007438659597,-3.3450002670288015,0.34000015258789773,2,0.024035535319171908,2.8889477588214314,33.810001373291016,1.1200112915900826,33.560001373291016,2.1724237720661854,33.830001831054695,0.024035535319171908
4029,2024-05-09,33.990001678466804,34.02000045776367,33.689998626708984,33.779998779296875,5701500.0,0.008605368218456366,1.4444538634340693,-1.050010490377461,79.29411110004087,82.24459409671518,-0.3163038458333318,-1.8137103096200988,-3.4280434976253993,-2.5721004509169774,27.926686784168986,0.3300018310546875,1.7411992017430684,1.4295011520385827,-1.3439719173321194,4.202974221409285,0.042764617353235224,2.816237686723934,-0.5730195147836383,95.00022252315955,19.000007437239603,1.3867365346853509,5,-0.3750019073486399,-1.6600017547607493,-3.7625017166137766,-3.6350011825561594,0.6999969482421804,3,0.018829048486157518,1.2143080968405564,33.700000762939446,2.8889477588214314,33.810001373291016,1.1200112915900826,33.560001373291016,0.018829048486157518
4030,2024-05-10,34.029998779296875,34.06999969482422,33.790000915527344,33.950000762939446,5300000.0,0.0011767313578983085,2.4999880790596762,0.38093767597320943,78.16374892859538,82.31777612879878,-0.34386445038457936,-1.637597086868837,-3.406723882388725,-2.605723764157961,30.861840640309328,0.279998779296875,1.8153189834621948,1.2789982795715318,-1.3364779478205548,3.894474506963622,-0.028739834124515085,2.586736393267575,-0.485454530187333,93.5482283161775,19.655790463934338,1.3077381136960446,5,-0.3899993896484375,-1.6999988555908203,-3.8024988174438477,-3.6749982833862305,0.460002899169929,4,0.0038201902080092776,1.4444538634340693,33.990001678466804,1.2143080968405564,33.700000762939446,2.8889477588214314,33.810001373291016,0.0038201902080092776
4031,2024-05-13,34.11999893188477,34.22999954223633,33.810001373291016,34.0,8073000.0,0.0026447298212262105,1.4705763556193832,1.500023842449052,78.64075512472512,81.75958595489888,-0.41127224475335566,-1.5146336310989241,-3.4127874281795876,-2.6956279839879187,34.00644670296884,0.4199981689453125,1.69603814740681,1.1844985008239846,-1.256368938477621,3.6253659401255867,-0.03593521882681472,2.4049322204747874,-0.46320004760001865,84.50693631059298,12.782341824741593,1.2204337196508017,5,-0.39999961853028054,-1.789999008178718,-3.8099989891052317,-3.764998435974128,0.09000015258788352,0,-0.008499329129787236,2.4999880790596762,34.029998779296875,1.4444538634340693,33.990001678466804,1.2143080968405564,33.700000762939446,-0.008499329129787236
4032,2024-05-14,34.169998168945305,34.25,33.900001525878906,34.09999847412109,7824900.0,0.0014653938635915686,2.0434205725277583,0.5833359824522019,75.48743647041672,81.62542187389012,-0.4331405591921751,-1.3395419463817149,-3.370735636301198,-2.7474749623134294,37.34969674534618,0.34999847412109375,1.5923552768471865,1.0479978561401282,-1.1477171876015575,3.243712899881814,-0.04985966573071465,2.145855378010971,-0.41441520570636214,87.09645663235369,17.357310488514457,1.0978575218708428,5,-0.4199981689453054,-1.8399982452392507,-3.7199983596801687,-3.814997673034661,0.21000289916992898,1,-0.016388574439629044,1.4705763556193832,34.11999893188477,2.4999880790596762,34.029998779296875,1.4444538634340693,33.990001678466804,-0.016388574439629044
4033,2024-05-15,33.810001373291016,34.22999954223633,33.779998779296875,34.150001525878906,7792300.0,-0.010535464294565422,-1.2499737743064496,-4.85716621253406,49.38777925175787,77.28192310841784,0.000600235387544501,-0.7892469543189975,-2.9206507265271036,-2.387286537585645,40.101897760622165,0.4500007629394531,1.4924224385415172,0.5415009498596177,-1.400720365160197,2.483722264879436,-0.42960970765029316,1.5126116073695286,0.6699981689453125,21.429009339173437,-44.88792800710411,0.9711106575099088,5,0.024997711181640625,-1.480001449584961,-3.360001564025879,-3.455000877380371,0.8599967956542898,2,0.007394261752307729,2.0434205725277583,34.169998168945305,1.4705763556193832,34.11999893188477,2.4999880790596762,34.029998779296875,0.007394261752307729
4034,2024-05-16,34.139999389648445,34.36999893188477,33.810001373291016,33.810001373291016,6793800.0,0.009760366842756829,-2.393944998670671,-0.9705819654658064,57.8947141984392,73.86618384411494,-0.26649811323549955,-0.9298552935342173,-3.158414792222402,-2.7190041995406276,42.62563601531157,0.5599975585937571,1.374692562912827,0.7209989547729592,-0.9742811805788492,2.4162790901247675,-0.126641112902945,1.5686390224488633,0.32600013732909616,61.01703682151795,-3.7976121161065493,0.8476400676759046,5,-0.22999954223633523,-1.80999946594239,-3.7249994277954173,-3.7849988937378,0.27000045776366477,3,-0.00292907076475879,-1.2499737743064496,33.810001373291016,2.0434205725277583,34.169998168945305,1.4705763556193832,34.11999893188477,-0.00292907076475879
4035,2024-05-17,33.75,34.06999969482422,33.720001220703125,34.06999969482422,6118900.0,-0.011423532414200799,1.1874925494122976,-0.9697018738367784,50.825071289634316,70.23825940422662,0.12399946431636266,-0.38224671465475524,-2.67107445946041,-2.337959579127997,44.548371954954334,0.4199981689453196,1.3057977861159316,0.2184995651245103,-1.2197195855375895,1.6567187157866101,-0.5006100102065361,0.9376091404555567,0.702279512023928,4.615213066264409,-56.320845664006306,0.7191095753310494,5,0.19499969482421875,-1.4200000762939453,-3.3350000381469727,-3.3949995040893555,0.6100006103515554,4,0.02785181116174762,-2.393944998670671,34.139999389648445,-1.2499737743064496,33.810001373291016,2.0434205725277583,34.169998168945305,0.02785181116174762
4036,2024-05-20,33.68000030517578,33.81999969482422,33.59000015258789,33.759998321533196,7793700.0,-0.00207406503182872,1.2999866486105018,0.24999403952981591,49.67741141580899,66.56085500257049,0.23782044199405306,-0.16973249606768803,-2.5083431003481422,-2.2809253402362657,46.20188698903963,0.22999954223632812,1.1661899560793927,0.052499866485597124,-1.1195224309777672,1.2245221639489614,-0.5335112822460886,0.6385110152172828,0.7429880751953135,11.538499158808925,-45.494834978901146,0.5860111487316837,5,0.2999992370605469,-1.335000991821289,-3.2900004386901855,-3.3249998092651367,0.4399986267089915,0,0.024049921791911233,1.1874925494122976,33.75,-2.393944998670671,34.139999389648445,-1.2499737743064496,33.810001373291016,0.024049921791911233
4037,2024-05-21,33.959999084472656,33.97999954223633,33.720001220703125,33.81999969482422,5827100.0,0.008313502872915546,1.8888653414148264,-1.7500357636738,60.264907354425276,64.4039927926493,-0.02085691038026738,-0.291402482514286,-2.695602741499229,-2.573351074943787,47.944445015546165,0.2999992370605469,1.004403879660991,0.22249870300292685,-0.5596401768309391,1.0046375828367928,-0.16857073691400615,0.6135681429198598,0.41301000223144513,47.43583473531785,-14.876017728558445,0.39106943991693466,5,0.020000457763671875,-1.614999771118164,-3.5874991416931152,-3.644999504089359,-0.55999755859375,1,0.007361602083031382,1.2999866486105018,33.68000030517578,1.1874925494122976,33.75,-2.393944998670671,34.139999389648445,0.007361602083031382
4038,2024-05-22,34.27000045776367,34.330001831054695,33.77000045776367,33.889999389648445,4823100.0,0.009128427021446894,1.2399884034087523,2.7143051771116657,61.414802040070256,62.41740289709701,-0.2698818645908858,-0.4736855581036039,-2.9070283283710054,-2.897935003272515,49.12712901607399,0.5600013732910227,0.8838651990261468,0.4360000610351591,-0.034179123740308626,0.9061792458106268,0.20091046864742879,0.6710896534228894,-0.6800003051757812,87.179662741108,21.725643830119154,0.2350895923877335,5,-0.29000091552734375,-1.7700004577636719,-3.897500514984131,-3.9550008773803746,-1.4300003051757812,2,0.0032098222609344695,1.8888653414148264,33.959999084472656,1.2999866486105018,33.68000030517578,1.1874925494122976,33.75,0.0032098222609344695
4039,2024-05-23,33.97999954223633,34.31999969482422,33.950000762939446,34.06999969482422,4483500.0,-0.008462238449187032,-3.9333943694205473,-0.23684184108819395,52.39613459450157,59.55433463775326,0.020731143030836563,-0.18198914435946278,-2.5072162121846766,-2.6238720339675936,48.72872834177523,0.36999893188477273,0.7463457841451913,0.13899917602539347,-0.33570294098453957,0.6137012930353265,-0.0983518824795766,0.37635023453036354,-0.3751993560791007,52.702500683034955,-9.572584263886448,0.237351058504968,5,0.0,-1.3400001525878906,-3.6474995613098145,-3.719999313354492,-1.2000007629394531,3,0.02030602224850897,1.2399884034087523,34.27000045776367,1.8888653414148264,33.959999084472656,1.2999866486105018,33.68000030517578,0.02030602224850897
4040,2024-05-24,34.189998626708984,34.40999984741211,34.040000915527344,34.040000915527344,5208500.0,0.006180079084805001,-3.93339436942092,-1.6666384096977918,60.26056810556918,57.51209163562482,-0.18348006778364834,-0.37415494120398307,-2.6059236236201677,-2.849548080663144,48.344188518716265,0.43000030517578125,0.6412899491116519,0.32549839019775106,-0.17005851906901626,0.8210552994645184,0.0777199355643674,0.5732768448311347,-0.5706944076538107,73.17057285609282,8.405646669034425,0.24777845463338344,5,-0.18999862670898438,-1.4399986267089844,-3.8524985313415527,-4.0499982833862305,-1.4699974060058594,4,0.006434665970745712,-3.9333943694205473,33.97999954223633,1.2399884034087523,34.27000045776367,1.8888653414148264,33.959999084472656,0.006434665970745712
4041,2024-05-28,33.709999084472656,34.150001525878906,33.639999389648445,34.009998321533196,8073000.0,-0.014039179921503608,-1.3181987636874792,-2.0000254317031136,48.48480995245489,54.51179980029572,0.2595380563702889,0.11239458511411726,-2.0140468741673807,-2.3757214736759167,47.50330034127626,0.5499992370605398,0.5039639895799439,-0.15500106811523295,-0.6498789626527213,0.33987682642225536,-0.40244001538398066,0.09243787915351476,0.7000007629394531,9.090864053186909,-51.778652572664214,0.24743894726874446,5,0.29000091552734375,-0.8749990463256836,-3.209998607635498,-3.5699987411499023,-1.0499992370605469,1,0.019282157921454823,-3.93339436942092,34.189998626708984,-3.9333943694205473,33.97999954223633,1.2399884034087523,34.27000045776367,0.019282157921454823
4042,2024-05-29,33.65999984741211,33.779998779296875,33.34999847412109,33.650001525878906,4758000.0,-0.0014832168026838177,2.440054932478885,-0.03332782320104856,49.382700060281934,54.51123544568729,0.2565669267495352,0.16784911147890114,-1.8707546844630656,-2.328735791636575,46.82610489505788,0.43000030517578836,0.36977547224082485,-0.2030002593994169,-0.7009994018124317,0.2949988830135979,-0.45199983060592785,0.045999311807094045,0.75,29.245374685558268,-30.223863805579988,0.248999571206508,5,0.2199993133544922,-0.8249998092651367,-3.0749993324279785,-3.464999198913574,-1.3699989318847656,2,0.01366604535228566,-1.3181987636874792,33.709999084472656,-3.93339436942092,34.189998626708984,-3.9333943694205473,33.97999954223633,0.01366604535228566
4043,2024-05-30,33.900001525878906,34.0,33.65999984741211,33.68000030517578,5416200.0,0.007130174674830014,-1.6153643005956748,22.003815337657382,48.58933532001083,53.477304459195246,0.03427915966008044,-0.029563286500575714,-2.0063034624123937,-2.563999167880361,46.541874507475036,0.3400001525878906,0.22226133520913294,0.009001350402833452,-0.4239019495445291,0.441904650350196,-0.20745029957084427,0.22545300037651117,0.4675982666015628,51.887013131898705,-2.960241219586237,0.21645164997368008,5,-0.020002365112304688,-1.0650014877319336,-3.245001792907715,-3.6800012588500977,-1.9500007629394567,3,-0.014749261872991526,2.440054932478885,33.65999984741211,-1.3181987636874792,33.709999084472656,-3.93339436942092,34.189998626708984,-0.014749261872991526
4044,2024-05-31,34.25,34.27000045776367,33.889999389648445,33.919998168945305,13476700.0,0.010324438299918803,1.0540445800770797,1.5000000000000322,53.142881432411045,53.73483891950377,-0.3335512836823469,-0.3427935373931348,-2.2585235867740145,-2.9046212701866025,46.222567554800456,0.38000106811522727,0.10587902813759342,0.3244998931884737,-0.10731165939036202,0.7563114457673095,0.10859411689905585,0.5404056694778916,0.07689573974609232,84.90569432798448,33.509945295705975,0.21590577628941893,5,-0.37000083923339844,-0.4050006866455078,-3.164999485015869,-3.7149991989135778,-2.2999992370605504,4,-0.04116787875655792,-1.6153643005956748,33.900001525878906,2.440054932478885,33.65999984741211,-1.3181987636874792,33.709999084472656,-0.04116787875655792
4045,2024-06-03,34.36999893188477,34.529998779296875,34.029998779296875,34.209999084472656,5123600.0,0.0035036184491903377,1.0833353201567206,0.4848453322236205,53.54108536514201,54.164136024985226,-0.3982330427841063,-0.4429745085109005,-2.273142890381159,-3.0171652680441063,45.90816524778571,0.5,0.13318548956851828,0.41749897003174397,-0.05480116243118971,0.8897991024946776,0.18134890380027713,0.6536490362632108,-1.020000457763686,86.44069440403521,37.612601224282834,0.23615006623146725,6,-0.43000030517578836,-0.5000000000000071,-2.2549991607666087,-2.8199987411499094,-1.9399986267089915,0,-0.04626128024440723,1.0540445800770797,34.25,-1.6153643005956748,33.900001525878906,2.440054932478885,33.65999984741211,-0.04626128024440723
4046,2024-06-04,34.81999969482422,35.0,34.18000030517578,34.27000045776367,9058900.0,0.013092836104861894,-1.2465759151359967,3.4374985098823068,58.269754927083895,53.942452421947294,-0.7482002997215886,-0.8366340471265232,-2.6174545977128503,-3.4536655938967016,45.68468272309237,0.8199996948242188,0.12045935016640641,0.8044998168945341,0.22799655027482402,1.3810030835142442,0.516248183584679,1.0927514502043891,-1.446401214599618,89.0909006838706,43.240319129086004,0.28825163330985604,6,-0.6450004577636719,-0.7150001525878906,-2.6449999809265137,-3.2699995040893555,-2.200000762939446,1,-0.06031012327760721,1.0833353201567206,34.36999893188477,1.0540445800770797,34.25,-1.6153643005956748,33.900001525878906,-0.06031012327760721
4047,2024-06-05,34.779998779296875,34.990001678466804,34.52000045776367,34.90999984741211,8207600.0,-0.0011487913807560757,2.2413348591872415,-0.23636590626929024,63.43487904440158,54.16690542242854,-0.647770095140551,-0.7591598744144505,-2.491972157521019,-3.4031338771939765,45.449122925067044,0.4700012207031321,0.16171088012637114,0.7159990310668931,0.05523786481752069,1.3767601973162655,0.3856184479422069,1.0463796141915793,-1.341344238281259,83.58200032453391,33.21121834546212,0.3303805831246857,6,-0.6049995422363281,-0.6749992370605469,-2.527498722076416,-3.2299985885620117,-2.1100006103515696,2,-0.060954543021626395,-1.2465759151359967,34.81999969482422,1.0833353201567206,34.36999893188477,1.0540445800770797,34.25,-0.060954543021626395
4048,2024-06-06,34.509998321533196,34.990001678466804,34.459999084472656,34.720001220703125,5851900.0,-0.007763095665328179,-2.4193564265059218,1.6153936441797547,55.21125368172071,54.47969643211955,-0.38011940869120764,-0.44835227971021396,-2.1459246404140373,-3.1234270464043803,45.078794310845375,0.5300025939941477,0.21162564001970452,0.4054986953735309,-0.26059596018227893,1.0715933509293407,0.07245136759562598,0.7385460231514358,-1.0088899621582073,55.85572891607578,6.549419127437638,0.3330473277779036,6,-0.33499908447264914,-0.4049987792968679,-2.1049985885620046,-2.9599981307983327,-1.8499984741210866,3,-0.06432910791017454,2.2413348591872415,34.779998779296875,-1.2465759151359967,34.81999969482422,1.0833353201567206,34.36999893188477,-0.06432910791017454
4049,2024-06-07,34.630001068115234,34.860000610351555,34.40999984741211,34.439998626708984,5701200.0,0.0034773327272856758,-2.600006103515568,-0.9047610397630981,63.414639819592814,54.83014884478885,-0.44502190166609523,-0.5459401106891804,-2.1824046703503512,-3.2316496981477307,44.565310466426965,0.450000762939446,0.20796094285682187,0.4935014724731417,-0.20988162338259997,1.1968845683288833,0.14180992454527086,0.8451930204010125,-1.0689370431152483,61.855828220858896,6.611512287835758,0.3516915479278695,6,-0.4550018310546875,-0.5050010681152344,-2.090001106262207,-3.080000877380371,-1.5499992370605398,4,-0.07738955306135786,-2.4193564265059218,34.509998321533196,2.2413348591872415,34.779998779296875,-1.2465759151359967,34.81999969482422,-0.07738955306135786
4050,2024-06-10,34.15999984741211,34.630001068115234,34.009998321533196,34.61999893188477,4118700.0,-0.013572082189043488,1.583326710641371,-2.42101670414395,56.52172560954749,55.7231394733547,0.02265936183918882,-0.06925068773564647,-1.6351991619935689,-2.7510447771048447,43.58564678926879,0.6200027465820384,0.16412844497313728,0.017000198364257812,-0.6846395017757487,0.7186398985042644,-0.33381965170574546,0.3678200484342611,-0.5413783834121233,15.151643592283373,-43.73660098870854,0.35081985007000227,6,0.0149993896484375,0.0149993896484375,-1.5774998664855957,-2.609999656677246,-1.0200004577636648,0,-0.06469552383912214,-2.600006103515568,34.630001068115234,-2.4193564265059218,34.509998321533196,2.2413348591872415,34.779998779296875,-0.06469552383912214
4051,2024-06-11,33.830001831054695,34.15999984741211,33.65999984741211,34.09999847412109,9201000.0,-0.0096603635196566,1.5641065769396298,0.5869503922511334,48.257411039908135,55.598107359979835,0.41512469550080056,0.25076433884934346,-1.2482928971966984,-2.4132123523099374,42.10696459506173,0.5,0.16785456390947218,-0.2984979629516502,-1.0139882934631714,0.416992367559871,-0.6562431282074144,0.059247202304113955,1.1699981689453054,12.782086435758758,-45.59037078136363,0.35774516525576094,6,0.4999980926513601,0.34499740600585227,-1.247501850128181,-2.2800016403198313,-0.8500022888183665,1,-0.04138343039029235,1.583326710641371,34.15999984741211,-2.600006103515568,34.630001068115234,-2.4193564265059218,34.509998321533196,-0.04138343039029235
4052,2024-06-12,33.610000610351555,34.009998321533196,33.59999847412109,33.90999984741211,5574600.0,-0.006503139485531606,-1.5624709430542332,1.1111221000876825,40.93407601092004,54.747522992303075,0.7010059271288966,0.449718137173555,-0.9627727983320042,-2.1880135288947287,40.480903415211834,0.4099998474121094,0.11950752343660298,-0.4904993057251019,-1.2420716767278819,0.26107306527767804,-0.8662854912264919,-0.11471312022371194,1.3631993865966834,0.71957648724823,-51.77790842213815,0.3757861855013913,6,0.6899986267089915,0.5649986267089915,-1.0275006294250417,-2.060000419616692,-0.7799987792968608,2,-0.02945556859531484,1.5641065769396298,33.830001831054695,1.583326710641371,34.15999984741211,-2.600006103515568,34.630001068115234,-0.02945556859531484
4053,2024-06-13,34.060001373291016,34.09000015258789,33.439998626708984,33.470001220703125,8398500.0,0.013388894816052543,1.000011737571379,-1.9666721767989057,51.052654826391255,54.515275591634214,0.3085335232134838,0.020455842241801747,-1.3435761954103,-2.623920011293073,38.994674396475105,0.6500015258789062,0.1638177678853907,-0.05299854278564453,-0.7924457923425763,0.6864487067712872,-0.4227221675641104,0.31672508199282134,0.8582705627441385,43.66210425929181,-8.445538343064356,0.3697236247784676,6,0.15999794006347656,0.11499786376953125,-0.9725017547607422,-2.5100011825561523,-1.4300003051757812,3,-0.04081042713743743,-1.5624709430542332,33.610000610351555,1.5641065769396298,33.830001831054695,1.583326710641371,34.15999984741211,-0.04081042713743743
4054,2024-06-14,34.040000915527344,34.259998321533196,33.919998168945305,34.02000045776367,4589000.0,-0.0005872124767251075,-2.090839734364234,0.03389907218827789,47.92247192079812,53.89098520892934,0.33035312731139044,0.034341238817106046,-1.2425455675651023,-2.5936305987934922,37.39152505755787,0.3400001525878906,0.2128493230068358,-0.06799907684326456,-0.8080297324577828,0.6720315787712536,-0.43801440465052366,0.30201625096399454,0.7895746219482405,50.420256962609635,0.9365772704895647,0.37001532780725915,6,0.17999839782714844,0.13499832153320312,-1.0750007629394531,-2.4900007247924805,-1.2700004577636719,4,-0.04054057082841456,1.000011737571379,34.060001373291016,-1.5624709430542332,33.610000610351555,1.5641065769396298,33.830001831054695,-0.04054057082841456
4055,2024-06-17,34.689998626708984,34.72999954223633,33.93000030517578,34.240001678466804,8986800.0,0.019095114386002976,2.0188719986180685,22.499332443257323,62.96294801217059,54.4124511072723,-0.30114798593686487,-0.5708933592726524,-1.8051908297157269,-3.219874899433247,36.2486625215386,0.7999992370605469,0.2684312987665578,0.5349987030029268,-0.22833112959794022,1.298328535603794,0.15333378670248976,0.9166636193033639,0.05620229612060257,96.89915603579308,40.55843725542928,0.38166491630043486,6,-0.47499847412109375,-0.5149993896484375,-1.717498779296875,-3.139998435974121,-1.4799995422363281,0,-0.04641097893888935,-2.090839734364234,34.040000915527344,1.000011737571379,34.060001373291016,-1.5624709430542332,33.610000610351555,-0.04641097893888935
4056,2024-06-18,34.490001678466804,34.77000045776367,34.279998779296875,34.669998168945305,4621900.0,-0.005765262500996404,1.5789489534708627,-0.39999491370246026,60.55981891351998,54.09299998161879,-0.17085075694165397,-0.3236978776365831,-1.5193314944646872,-3.0042315929382966,35.4629675227888,0.4900016784667969,0.2775307650072918,0.2945016860961971,-0.448393147462653,1.0373965196550472,-0.07694573068322796,0.6659491028756221,-1.0500030517578196,78.94748918692618,18.387110722323527,0.37144741677942605,6,-0.27500152587891336,-0.3150024414062571,-1.5050020217895579,-2.9400014877319407,-0.75,1,-0.03914184468309867,2.0188719986180685,34.689998626708984,-2.090839734364234,34.040000915527344,1.000011737571379,34.060001373291016,-0.03914184468309867
4057,2024-06-20,34.209999084472656,34.52000045776367,33.939998626708984,34.43000030517578,7070300.0,-0.008118369972969885,1.899998092658643,1.2222528345873593,53.904250167193204,53.94777736889351,0.022120682831385352,-0.025302889610600232,-1.1617198670535345,-2.7162791754526907,34.15110060365244,0.5800018310546875,0.2694367870491732,0.0019990921020536234,-0.7325777687341883,0.7365759529382956,-0.36528933831606736,0.3692875225201746,-0.7434004211425815,57.89469155490289,-3.607371521983211,0.36728843041812087,6,-0.05999946594238281,-0.034999847412109375,-1.1849994659423828,-2.659998893737793,-0.049999237060546875,3,-0.03595438687967123,1.5789489534708627,34.490001678466804,2.0188719986180685,34.689998626708984,-2.090839734364234,34.040000915527344,-0.03595438687967123
4058,2024-06-21,34.380001068115234,34.669998168945305,34.110000610351555,34.40999984741211,17518600.0,0.0049693653373916735,1.0363717071953251,0.13635733111388543,51.71505152854426,52.64782311433256,-0.18803446763804743,-0.19672769437937632,-1.238931577957203,-2.877741069154631,32.457927897032285,0.55999755859375,0.20369874260936172,0.16650104522705078,-0.5716688591767394,0.9046709496308409,-0.2025839069748443,0.5355859974289459,-0.8873343688964894,54.11784241303674,-4.24107532174753,0.3690849522018939,6,-0.27500152587890625,-0.2050018310546875,-1.340001106262207,-2.830000877380371,-0.26000213623046164,4,-0.0450843277750228,1.899998092658643,34.209999084472656,1.5789489534708627,34.490001678466804,2.0188719986180685,34.689998626708984,-0.0450843277750228
4059,2024-06-24,34.669998168945305,34.700000762939446,34.259998321533196,34.40999984741211,7818500.0,0.008435052118105357,1.7499850990023513,-8.666963377415836,53.787866381656144,52.344060977900185,-0.5272022779781977,-0.4557477955299376,-1.4363359290312232,-3.1540719737568494,30.69105225627861,0.44000244140625,0.12230915544451904,0.4219982147216754,-0.3344913948415922,1.178487824284943,0.04375340994003807,0.8002430195033128,-1.1517847945556596,88.09496777943703,31.91310448257242,0.3782448047816345,6,-0.5649986267089773,-0.4949989318847585,-1.58749866485595,-3.119997978210442,-0.3899993896484304,0,-0.05884041559186881,1.0363717071953251,34.380001068115234,1.899998092658643,34.209999084472656,1.5789489534708627,34.490001678466804,-0.05884041559186881
4060,2024-06-25,34.40999984741211,34.810001373291016,34.279998779296875,34.68000030517578,7249200.0,-0.007499230898895259,1.0,-1.03847000308115,44.562336901474595,51.9334971847409,-0.25480787186577913,-0.18806462499094323,-1.065514234077753,-2.8760324387977363,28.793565916082336,0.5300025939941406,0.08767845049620604,0.15099983215331747,-0.6083313554315879,0.9103310197382228,-0.2286657616391352,0.5306654259457702,-0.8667507313549834,54.02295826646672,1.9210891991411003,0.3796655937924531,6,-0.2849998474121094,-0.2350006103515625,-1.2899999618530273,-2.859999656677246,0.15000152587890625,1,-0.0476605462633205,1.7499850990023513,34.669998168945305,1.0363717071953251,34.380001068115234,1.899998092658643,34.209999084472656,-0.0476605462633205
4061,2024-06-26,34.360000610351555,34.450000762939446,33.970001220703125,34.189998626708984,4762800.0,-0.0014530438036114424,1.742836590336961,-0.62963590895602,44.44446687065542,52.3235406136004,-0.136026761919382,-0.09156675859855312,-0.9097576766184403,-2.816721817947183,27.77482241921635,0.479999542236321,0.006964364112910459,0.06850051879882102,-0.646223910704002,0.783224948301644,-0.2888616959525905,0.4258627335502325,-0.766081404005071,48.2759376671657,0.14964542645042656,0.3573622147514121,6,-0.2350006103515554,-0.18500137329100852,-1.2225008010864187,-2.810000419616692,0.7099990844726634,2,-0.03346919398867654,1.0,34.40999984741211,1.7499850990023513,34.669998168945305,1.0363717071953251,34.380001068115234,-0.03346919398867654
4062,2024-06-27,34.11999893188477,34.580001831054695,33.990001678466804,34.509998321533196,9231800.0,-0.006984914848763957,1.2263887489383156,-2.2940872882306866,44.80000813802103,51.62880209267037,0.20554085305874992,0.19464333565716885,-0.5649294179673845,-2.5634406648749177,27.581109970798636,0.5900001525878906,-0.02308451992469429,-0.1945011138915973,-0.8508847356188127,0.46188250783561813,-0.522692924755205,0.13369069697201041,-0.4774364388605079,17.85686713502748,-28.081693299447203,0.32819181086360594,6,0.24500083923339133,0.055000305175774145,-0.9574995040893626,-2.5699987411499094,0.18000030517578125,3,-0.011137082805206866,1.742836590336961,34.360000610351555,1.0,34.40999984741211,1.7499850990023513,34.669998168945305,-0.011137082805206866
4063,2024-06-28,33.400001525878906,33.86999893188477,33.310001373291016,33.86999893188477,12137900.0,-0.021101917600971465,1.3829814864414753,1.2051234398842516,35.86205686975204,50.28875597588747,0.9186808980661993,0.92256158095703,0.2395047914485815,-1.8244757781947492,26.73348226438207,0.8099975585937571,-0.00800037887928795,-0.8894985198974581,-1.643224136528552,-0.13577290326636415,-1.2663613282130015,-0.5126357115819147,1.4099998474121094,6.000010172526041,-36.35847522901497,0.37686280831554547,6,0.6599998474121094,0.7549991607666016,-0.2375020980834961,-1.850001335144043,1.0799980163574219,4,0.02275443972493063,1.2263887489383156,34.11999893188477,1.742836590336961,34.360000610351555,1.0,34.40999984741211,0.02275443972493063
4064,2024-07-01,32.84000015258789,33.610000610351555,32.799999237060554,33.400001525878906,5835900.0,-0.016766507416387855,-1.5312416181388064,1.1914988596426972,35.13512120269641,47.19677521927924,1.4422268066094546,1.445631409375487,0.8711171269638598,-1.2496884388237035,25.760203627628798,0.8100013732910014,0.04500719761136196,-1.378999900817874,-2.373571552364922,-0.384428249270826,-1.876285726591398,-0.88171407504435,1.9400012207031239,1.9900931847940209,-42.00013399450397,0.49728582577352437,7,0.9650001525878906,1.0599994659423828,0.39999961853027344,-1.2899999618530273,1.740001678466804,0,0.038976820138534984,1.3829814864414753,33.400001525878906,1.2263887489383156,34.11999893188477,1.742836590336961,34.360000610351555,0.038976820138534984
4065,2024-07-02,32.779998779296875,33.009998321533196,32.56999969482422,32.959999084472656,9243300.0,-0.0018270820040263702,2.142861035422452,0.32142832814490363,37.41002982234657,44.624576431371075,1.3441546578275876,1.455005240806095,0.9915806463298225,-1.1774949606806402,24.517059637912713,0.43999862670897727,0.01682307884288292,-1.3595012664794908,-2.5400532907116187,-0.17894924224736286,-1.9497772785955547,-0.7692252543634268,1.9208025085449236,10.447704541572527,-35.94146343750898,0.5902760121160646,7,0.9100017547607422,1.0050010681152344,0.5300006866455078,-1.2299985885620117,1.75,1,0.045759611222053076,-1.5312416181388064,32.84000015258789,1.3829814864414753,33.400001525878906,1.2263887489383156,34.11999893188477,0.045759611222053076
4066,2024-07-03,32.720001220703125,32.93000030517578,32.56999969482422,32.759998321533196,5340800.0,-0.0018303099703482761,-1.117649698751248,0.22220573899033902,38.902735550744175,42.95774147398785,1.259079472561254,1.4225441316559113,1.1042079057360041,-1.1092028403516316,22.665801810638808,0.3600006103515625,-0.0005188628791543692,-1.3144989013671875,-2.608329371151626,-0.02066843158274878,-1.9614141362594069,-0.6675836664749681,1.8529519715576157,7.462754550112896,-42.85666199899395,0.6469152348922195,7,0.9699993133544922,1.0649986267089844,0.654998779296875,-1.1700010299682617,1.8400001525878906,2,0.056234721391870135,2.142861035422452,32.779998779296875,-1.5312416181388064,32.84000015258789,1.3829814864414753,33.400001525878906,0.056234721391870135
4067,2024-07-05,32.65999984741211,32.799999237060554,32.470001220703125,32.720001220703125,7262800.0,-0.001833782733878686,2.0000173397373473,1.5001430615167186,30.662936267071245,40.6186175560464,1.2025527349422092,1.386672467361926,1.2172268690601697,-1.0357427693529502,20.768821822083794,0.329998016357429,-0.14639281684866035,-1.2685003280639648,-2.6495944850832913,0.11259382895536163,-1.9590474065736316,-0.577953249554298,1.7927761350024412,13.571352666613917,-36.0373580030288,0.6905470785096639,7,0.9800014495849609,1.0750007629394531,0.757500171661377,-1.109999656677246,2.1399993896484446,4,0.07379056517671945,-1.117649698751248,32.720001220703125,2.142861035422452,32.779998779296875,-1.5312416181388064,32.84000015258789,0.07379056517671945
4068,2024-07-08,32.290000915527344,32.639999389648445,32.169998168945305,32.540000915527344,12207000.0,-0.011328809969791909,1.0889084805533864,4.166571301417763,27.959662153721908,37.74881708627593,1.3912081377970011,1.6673110957049175,1.6183390871412584,-0.6570144466430428,19.10139185122979,0.490001678466804,-0.2905870571831741,-1.5274993896484403,-3.0603241224437028,0.005325343146822092,-2.2939117560460716,-0.7610870232508091,2.0041530859502927,8.333509939389296,-39.47175019452995,0.7664123663976311,7,1.1999988555908203,1.2949981689453125,1.0674986839294434,-0.7400007247924805,2.8600006103515625,0,0.06224832036367833,2.0000173397373473,32.65999984741211,-1.117649698751248,32.720001220703125,2.142861035422452,32.779998779296875,0.06224832036367833
4069,2024-07-09,31.95000076293945,32.400001525878906,31.93000030517578,32.380001068115234,6775000.0,-0.010529580147035533,1.0,1.7200012207031392,12.568294620020154,34.193923499447656,1.458140356524435,1.8933087086842981,1.9377863013598962,-0.30378651163295345,17.61001847313275,0.470001220703125,-0.4026891393584293,-1.7334995269775426,-3.4273675613989987,-0.039631492556086556,-2.5804335441882706,-0.8865655097668146,2.1317376552849545,1.8518976387683814,-38.10155949970735,0.8469340172107284,7,1.3050003051757848,1.514999389648441,1.4074988365173375,-0.3100013732910121,3.360000610351566,1,0.07918618838443225,1.0889084805533864,32.290000915527344,2.0000173397373473,32.65999984741211,-1.117649698751248,32.720001220703125,0.07918618838443225
4070,2024-07-10,31.95000076293945,32.31999969482422,31.84000015258789,31.989999771118164,10725600.0,0.0,-2.692300920661703,0.09302088323486848,13.294774745374212,30.732846596638637,1.1985309898148095,1.8121624654492798,1.9206781220227676,-0.29329852979384796,17.20693090151426,0.4799995422363281,-0.5296730291380172,-1.6229995727539084,-3.467616854110947,0.22161770860312657,-2.545308213432424,-0.7006909320753927,1.8735290817191164,10.091797702082358,-23.899378061010395,0.922308640678518,7,1.2600002288818395,1.4699993133544957,1.9124984741210973,-0.08000087738036754,3.380001068115238,2,0.08231615040103302,1.0,31.95000076293945,1.0889084805533864,32.290000915527344,2.0000173397373473,32.65999984741211,0.08231615040103302
4071,2024-07-11,32.43000030517578,32.580001831054695,31.79999923706055,31.79999923706055,6833600.0,0.015023459492154778,-1.4761945129003546,-15.750417242857699,25.68305042701722,28.608740184304878,0.46485472357481683,1.2879335840977504,1.4294400766495627,-0.7597527650644444,17.418439432947654,0.7800025939941442,-0.6935518028788579,-1.0729999542236328,-2.9816953164379,0.8356954079906345,-2.02734763533077,-0.11865227311649562,1.1158353825928913,63.00010681152286,30.709332816053333,0.9543476811071341,7,0.4049987792968821,0.9699993133544922,1.4749984741210938,-0.5200004577636719,2.9599990844726562,3,0.06475480895342267,-2.692300920661703,31.95000076293945,1.0,31.95000076293945,1.0889084805533864,32.290000915527344,0.06475480895342267
4072,2024-07-12,32.61999893188477,32.799999237060554,32.36999893188477,32.36999893188477,4638500.0,0.005858730339841189,-2.44000244140625,0.39682472404042585,26.086879903139774,27.52260941023685,0.04437106117882195,1.0750837712702577,1.2301790338570342,-0.9330476661838567,17.603364845959995,0.43000030517578125,-0.8056390730561205,-0.8335012435913001,-2.781458204932399,1.1144557177498022,-1.807479724261853,0.14047723707925286,0.6465029237705977,81.99996948242195,50.30268412984667,0.9739784806705506,7,0.08500099182128196,0.7750015258789062,1.5200004577636648,-0.3549985885620188,3.0,4,0.059472792916310135,-1.4761945129003546,32.43000030517578,-2.692300920661703,31.95000076293945,1.0,31.95000076293945,0.059472792916310135
4073,2024-07-15,32.669998168945305,32.84999847412109,32.419998168945305,32.52000045776367,9470000.0,0.001532778623473785,-1.457128532658945,0.5999908447265341,20.93018871690684,25.944283578482455,-0.13417930451115012,0.965090307700045,1.1829130765333673,-0.9700343173315993,18.131835400484363,0.43000030517578125,-0.9270895179775707,-0.7140018463134865,-2.6700167951993734,1.2420131025723968,-1.6920093207564264,0.2640056281294534,0.36186326773489697,82.85710133659806,55.88568910072553,0.9780074744429419,7,-0.2649993896484304,0.7250022888183736,1.470001220703132,-0.4049978256225515,3.0600013732910227,0,0.06519746518198266,-2.44000244140625,32.61999893188477,-1.4761945129003546,32.43000030517578,-2.692300920661703,31.95000076293945,0.06519746518198266
4074,2024-07-16,32.65999984741211,32.97999954223633,32.540000915527344,32.68000030517578,7813600.0,-0.0003060398559403543,-2.3846266707748285,-0.1333384196739719,22.57048830596068,24.295445632217355,-0.1703089741043371,0.913222888891454,1.1884924687461051,-0.9528573017227693,18.271947465080057,0.4399986267089844,-1.0476237807530495,-0.6550001144409165,-2.6109407386472228,1.3009405097653932,-1.6329704265440697,0.32297019766223656,-0.860000610351559,72.88138880806898,47.293968812989746,0.9779703121031541,7,-0.2700004577636719,0.6700000762939453,1.4799995422363281,-0.22999954223632812,2.8199996948242188,1,0.07624010073790921,-1.457128532658945,32.669998168945305,-2.44000244140625,32.61999893188477,-1.4761945129003546,32.43000030517578,0.07624010073790921
4075,2024-07-17,33.080001831054695,33.18000030517578,32.790000915527344,32.86999893188477,13082500.0,0.012859828095677761,-1.1081108946005602,-10.499904634751097,32.022476726044715,23.53097242947297,-0.6071260434845058,0.38622134687742715,0.7601566533241098,-1.3435258351048063,17.48791241146483,0.5200004577636719,-1.06191782861643,-0.15449829101562074,-2.0016634592934537,1.6926668772622122,-1.0780808751545337,0.7690842931232922,-1.25640258789063,92.75373936792224,67.14313843595869,0.9235825841389159,7,-0.5900020599365305,0.22499847412108664,1.0699977874755788,-0.490001678466804,2.589996337890618,2,0.06741231616688892,-2.3846266707748285,32.65999984741211,-1.457128532658945,32.669998168945305,-2.44000244140625,32.61999893188477,0.06741231616688892
4076,2024-07-18,33.139999389648445,33.610000610351555,32.950000762939446,33.02000045776367,6338500.0,0.001813710860723905,-4.076954678169243,0.5714155964469648,35.502937209735435,24.068750311991217,-0.6719436242097032,0.23178293330084188,0.7010548677198827,-1.370669169938303,16.538210527642455,0.6599998474121094,-1.0293909630970859,-0.027000617980952768,-1.777105091619923,1.723103855658021,-0.9020528548004378,0.8480516188385323,-1.2621441040039123,62.09672705570445,34.038642348545345,0.8750522368194869,7,-0.4349994659423899,0.16500091552733664,1.0349998474121023,-0.549999237060554,2.5900001525878835,3,0.0660833579281932,-1.1081108946005602,33.080001831054695,-2.3846266707748285,32.65999984741211,-1.457128532658945,32.669998168945305,0.0660833579281932
4077,2024-07-19,32.97999954223633,33.43000030517578,32.72999954223633,33.389999389648445,4626700.0,-0.004827997898578573,1.8571361842258916,-3.4166958069744573,42.55314543892757,25.690248454791845,-0.5160460009368251,0.310846839050015,0.8520502645393293,-1.1673946063588119,16.26770405383919,0.7000007629394531,-1.0125623130320989,-0.12550048828124716,-1.8063579813583601,1.5553570047958658,-0.9659292348198036,0.7149282582573093,-0.9982155371093739,47.058842386008706,15.540918104073924,0.8404287465385568,7,-0.27499961853027344,0.3250007629394531,1.2725000381469727,-0.3899993896484375,3.150001525878899,4,0.07307458704860514,-4.076954678169243,33.139999389648445,-1.1081108946005602,33.080001831054695,-2.3846266707748285,32.65999984741211,0.07307458704860514
4078,2024-07-22,32.830001831054695,33.11999893188477,32.740001678466804,32.97999954223633,7473000.0,-0.004548141699927455,-1.3030275006647853,0.3658482122088729,49.79256527348,29.82627852739849,-0.31446287092768443,0.3570760286804884,0.9946610773514095,-0.9745550749172409,15.729551150632929,0.37999725341796875,-1.0048858671771512,-0.19799823760985902,-1.7708943638341594,1.3748978886144414,-0.9844463007220057,0.5884498255022876,-0.7505248296142639,27.102897031666405,-7.813427102599459,0.7864480631121497,7,-0.12500190734863992,0.47499847412108664,1.4074974060058523,-0.24000167846680398,3.539997100830078,0,0.08498315398176293,1.8571361842258916,32.97999954223633,-4.076954678169243,33.139999389648445,-1.1081108946005602,33.080001831054695,0.08498315398176293
4079,2024-07-23,32.630001068115234,32.959999084472656,32.560001373291016,32.779998779296875,6730000.0,-0.006092011933739094,-1.7586324831296616,1.0000000000000473,47.058858728579665,33.577843414421324,-0.008783941264297823,0.4178316240575555,1.1754495871062787,-0.7409031475633014,15.236817007054984,0.3999977111816406,-0.9657241696312013,-0.2959991455078139,-1.6729275806031367,1.080929289587509,-0.9844633630554753,0.3924650720398475,-0.4586926501401365,6.666642446349014,-30.049976253030394,0.6884642175476614,7,0.07499885559082031,0.6749992370605469,1.5674982070922852,-0.04000091552734375,3.5900001525878977,1,0.09500454712366802,-1.3030275006647853,32.830001831054695,1.8571361842258916,32.97999954223633,-4.076954678169243,33.139999389648445,0.09500454712366802
4080,2024-07-24,32.77000045776367,32.84000015258789,32.27000045776367,32.759998321533196,11507900.0,0.00429051134127123,6.5999186206195,-0.06668192568861073,50.95055820908944,36.38534427909601,-0.022611988238146807,0.1567021403103226,1.01617921099011,-0.8441795786618869,14.717008589498413,0.5699996948242188,-0.8703718219851311,-0.0739997863769517,-1.261059640218967,1.1130600674650601,-0.6675297132979594,0.519530140544056,-0.5123705082459864,37.313428586882765,-2.9754003721293856,0.5935299269210064,7,0.1700000762939453,0.5349998474121094,1.4274988174438477,-0.18000030517578125,3.3999977111816406,2,0.08269756016529506,-1.7586324831296616,32.630001068115234,-1.3030275006647853,32.830001831054695,1.8571361842258916,32.97999954223633,0.08269756016529506
4081,2024-07-25,33.209999084472656,34.610000610351555,33.080001831054695,33.880001068115234,17925900.0,0.013426872766635567,-2.290332372135397,-66.98588863458247,59.13622820324666,40.057494090218995,-0.38032774598258356,-0.39407351791061274,0.558723676485215,-1.2344645672484944,15.238216815899936,1.8400001525878835,-0.6676211446698801,0.4234989166259737,-0.5458036621890159,1.3928014954409633,-0.06115237278152108,0.9081502060334685,-0.9399986267089844,40.17087886380729,-3.3530517560163418,0.48465128940749397,7,0.23000144958496094,0.095001220703125,0.9850006103515625,-0.6199989318847656,3.4000015258789062,3,0.0740740485483129,6.5999186206195,32.77000045776367,-1.7586324831296616,32.630001068115234,-1.3030275006647853,32.830001831054695,0.0740740485483129
4082,2024-07-26,33.740001678466804,33.86999893188477,33.080001831054695,33.200000762939446,12633200.0,0.01595912702815916,-1.0256367620016802,-0.8059691295114567,72.87071522692676,45.828663702443436,-0.8210975843255426,-1.0055597922460962,0.015451056061500879,-1.7082927895760989,15.546695838244185,0.7899971008300781,-0.44911472051536094,0.9725013732910242,0.10355441765769768,1.841448328924347,0.5380278954743645,1.4069748511076838,-1.470001220703132,62.820560890878966,14.232035573744973,0.4344734778166618,7,-0.3000011444091868,-0.43500137329102273,0.45499801635741477,-1.1500015258789134,3.4099998474121023,4,0.05898037239990894,-2.290332372135397,33.209999084472656,6.5999186206195,32.77000045776367,-1.7586324831296616,32.630001068115234,0.05898037239990894
4083,2024-07-29,34.15999984741211,34.189998626708984,33.639999389648445,33.68000030517578,10122100.0,0.012448077891275,1.0370451478909293,0.8888865341414592,84.00006573032259,52.65417230515031,-1.125913913922652,-1.43950565011464,-0.40160477479965095,-2.068944349533915,16.891708822339453,0.5499992370605398,-0.2888912007695197,1.3544996261596651,0.3186481671786794,2.3903510851406473,0.8365738966691723,1.872425355650158,-1.7027993774414085,80.76919941899254,25.183667784394878,0.5179257294904915,7,-0.7199993133544922,-0.8549995422363281,0.0024995803833007812,-1.5699996948242188,3.0699996948242188,0,0.05766982521963793,-1.0256367620016802,33.740001678466804,-2.290332372135397,33.209999084472656,6.5999186206195,32.77000045776367,0.05766982521963793
4084,2024-07-30,34.11999893188477,34.240001678466804,33.689998626708984,34.009998321533196,8023900.0,-0.0011709869937358564,2.1428197750456888,0.22916815678423674,82.97876287607909,58.31598187737636,-0.9577503980172466,-1.368876654543108,-0.36970412069820924,-1.9709833260007272,17.467526593639022,0.5500030517578196,-0.1330851967277198,1.2504987716674876,0.05917125601738604,2.4418262873175856,0.6548350138424368,1.8461625294925383,-1.490574450683603,79.05975869596104,16.987598289139243,0.5956637578250497,7,-0.6799983978271555,-0.8149986267089915,0.02000045776366477,-1.529998779296882,2.8500022888183594,1,0.06594373008310384,1.0370451478909293,34.15999984741211,-1.0256367620016802,33.740001678466804,-2.290332372135397,33.209999084472656,0.06594373008310384
4085,2024-07-31,34.279998779296875,34.52000045776367,33.709999084472656,34.0,7192800.0,0.004689327444925118,1.1315765697937057,2.545429324455213,81.14482266114898,63.38730248308897,-1.0388790534144619,-1.486976439158596,-0.5235392576213229,-2.0676721091420376,17.83760686120652,0.8100013732910156,0.04996691773125406,1.335498619079587,-0.010879508192005005,2.681876746351179,0.662309555443791,2.008687682715383,-1.4921282077636775,78.43123566370825,15.795828907585502,0.6731890636357959,7,-0.8399982452392578,-0.9749984741210938,-0.1399993896484375,-1.6899986267089844,2.5800018310546875,2,0.05659283869572085,2.1428197750456888,34.11999893188477,1.0370451478909293,34.15999984741211,-1.0256367620016802,33.740001678466804,0.05659283869572085
4086,2024-08-01,34.560001373291016,34.689998626708984,34.009998321533196,34.380001068115234,7731000.0,0.008168103966305962,2.0909469230636173,0.6428610354223433,81.69941158871059,67.73688761084263,-1.2251044209541462,-1.7097212259600383,-0.7917397389061165,-2.2849667826550046,18.292473051356694,0.6800003051757884,0.23892186336817645,1.523501205444333,0.0016843439194573762,3.045318066969209,0.7625927746818917,2.2844096362067745,-1.626360398652352,91.92562036341576,30.428566267879887,0.7609084307624387,8,-1.0800018310546875,-1.31500244140625,-0.4100017547607422,-1.970001220703125,2.7099990844726562,3,0.04658555357866834,1.1315765697937057,34.279998779296875,2.1428197750456888,34.11999893188477,1.0370451478909293,34.15999984741211,0.04658555357866834
4087,2024-08-02,35.06999969482422,35.2400016784668,34.459999084472656,34.900001525878906,11433800.0,0.014756895291310412,2.058820889493919,0.9444326707074132,84.09096327700163,71.54782072234504,-1.5728620644919715,-2.139609895083275,-1.2927929672329412,-2.7312096865123863,18.808365937763373,0.7800025939941406,0.39299238974085426,1.9129995346069322,0.15359688287919226,3.672402186334672,1.0332982087430622,2.792700860470802,-1.9607229549785217,89.37489122167884,29.31652195436429,0.8797013258638707,8,-1.3149986267089844,-1.5499992370605469,-0.9200000762939453,-2.479999542236328,2.1300010681152344,4,0.04391220213653502,2.0909469230636173,34.560001373291016,1.1315765697937057,34.279998779296875,2.1428197750456888,34.11999893188477,0.04391220213653502
4088,2024-08-05,34.299999237060554,35.529998779296875,33.959999084472656,35.380001068115234,11432200.0,-0.021956101068267286,1.2753664051658844,-6.353020375190695,69.15887683872037,74.00337829013844,-0.6396834586588298,-1.2767648912152296,-0.5326042602247085,-1.90112442389173,18.548916755967166,1.5699996948242188,0.516076911086607,1.04249916076661,-0.7378833273255623,2.8228816488587825,0.1523079167205239,1.9326904048126963,-0.9350355045803269,33.15220433507176,-24.23967749104125,0.8901912440460858,8,-0.39999961853028054,-0.635000228881843,-0.02999973297119851,-1.6949996948242259,2.7400016784667898,0,0.08309044758633632,2.058820889493919,35.06999969482422,2.0909469230636173,34.560001373291016,1.1315765697937057,34.279998779296875,0.08309044758633632
4089,2024-08-06,34.47999954223633,34.950000762939446,34.200000762939446,34.240001678466804,7509900.0,0.005247822425059612,-3.687504470352413,-0.22221986747481087,67.32671678024212,75.82295146471097,-0.5919099329274857,-1.3254628355776674,-0.7111779672955549,-2.0131560296999425,17.942443995935353,0.75,0.6308003881805249,1.0959995269775362,-0.6524599072369739,2.84445896119205,0.22176980987028116,1.9702292440847913,-0.8119309032017696,42.307724553659384,-10.172785689656124,0.8742297171072562,8,-0.17499923706054688,-0.8150005340576172,-0.3724985122680664,-1.875,2.5699996948242188,1,0.0797563815693032,1.2753664051658844,34.299999237060554,2.058820889493919,35.06999969482422,2.0909469230636173,34.560001373291016,0.0797563815693032
4090,2024-08-07,34.580001831054695,34.93000030517578,34.259998321533196,34.560001373291016,5902900.0,0.002900298438109461,-1.1612738492964152,0.08333598245226846,67.64708082292714,76.76860175578658,-0.45612991344627574,-1.2841695822105734,-0.8153321432293907,-2.0455148000227794,17.18137172246676,0.6700019836425852,0.7455653702191611,1.0645017623901438,-0.6244403277963073,2.7534438525765914,0.2200307172969218,1.9089728074833658,-0.6512629723834138,39.49062847757149,-11.287144077553123,0.8444710450932245,8,-0.27500152587891336,-0.9150028228759837,-0.7275018692016673,-1.8200016021728587,3.029998779296868,2,0.06911507412073337,-3.687504470352413,34.47999954223633,1.2753664051658844,34.299999237060554,2.058820889493919,35.06999969482422,0.06911507412073337
4091,2024-08-08,34.529998779296875,34.740001678466804,34.18000030517578,34.439998626708984,5334800.0,-0.00144601067409178,1.1960581921537496,4.499904634749498,69.52137621034817,76.39645297616674,-0.22260300168781555,-1.1265311217700713,-0.7546734339652019,-1.9255561934693972,16.96261450270242,0.5600013732910227,0.8972866893288582,0.909498786926271,-0.7562486376499749,2.575246211502513,0.0766250746381516,1.7423724992143903,-0.377083531738009,36.30572010321552,-14.325213997748676,0.8328737122881211,8,0.05500030517578125,-0.8649997711181641,-0.7924985885620117,-1.6299991607666016,2.8199996948242188,3,0.06747761116202766,-1.1612738492964152,34.580001831054695,-3.687504470352413,34.47999954223633,1.2753664051658844,34.299999237060554,0.06747761116202766
4092,2024-08-09,34.560001373291016,34.59000015258789,34.060001373291016,34.40999984741211,4352800.0,0.0008688848842974828,4.0476294277929155,1.6666807951511042,72.4674686427738,75.11505329977243,-0.13863534887771323,-1.0579849984972043,-0.7718401696553485,-1.8947778871884395,17.153541764858332,0.529998779296875,1.043068554810624,0.8425012588500991,-0.8037623761652739,2.488764893865472,0.019369441342412586,1.6656330763577856,0.9699974060058594,38.2167137227079,-14.754598984193578,0.8231318175076863,8,0.04999732971191406,-0.8950023651123047,-0.8225011825561523,-1.5500011444091797,2.9399986267089844,4,0.07841432224499334,1.1960581921537496,34.529998779296875,-1.1612738492964152,34.580001831054695,-3.687504470352413,34.47999954223633,0.07841432224499334
4093,2024-08-12,34.799999237060554,34.86999893188477,34.439998626708984,34.529998779296875,5320400.0,0.006944382356275369,1.0975632449129218,1.7999847413662038,77.89195698519836,74.54985264523012,-0.3110079716758918,-1.1913055031379614,-1.0036858865572356,-2.068788773182497,17.597430276251412,0.43000030517578836,1.14512922393115,0.9759990692138771,-0.6604973545057362,2.6124954929334905,0.15775085735407401,1.7942472810736803,0.7005995941162055,83.14588441030887,23.312818004966594,0.8182482118598051,8,-0.18000030517578836,-1.135000228881843,-1.1124982833862376,-1.7049989700317454,2.700000762939446,0,0.06896556260044395,4.0476294277929155,34.560001373291016,1.1960581921537496,34.529998779296875,-1.1612738492964152,34.580001831054695,0.06896556260044395
4094,2024-08-13,35.150001525878906,35.220001220703125,34.779998779296875,34.84999847412109,6064900.0,0.010057537255506954,1.0,1.1111205301007332,79.02433305762143,74.31424268928262,-0.5582448201093158,-1.4178945760176163,-1.3525841149173132,-2.356485778557172,18.513661336721803,0.44000244140625,1.1703046108213044,1.2015012741088853,-0.44099041620845725,2.843992964426228,0.380255428950214,2.0227471192675566,0.3217853561401398,93.96554275585606,29.991588244613588,0.8212458451586717,8,-0.4050025939941406,-1.4850025177001953,-1.612502098083496,-2.0550012588500977,2.3499984741210938,1,0.053769539334356464,1.0975632449129218,34.799999237060554,4.0476294277929155,34.560001373291016,1.1960581921537496,34.529998779296875,0.053769539334356464
4095,2024-08-14,35.310001373291016,35.4900016784668,35.009998321533196,35.150001525878906,6839900.0,0.004551915802743611,-1.181802418830427,0.5333273994201593,77.48686080290166,73.84618149085941,-0.6222053613503178,-1.4780424629706772,-1.5134664424282818,-2.4505416997414002,20.03394499174106,0.48000335693360086,1.1258720442883003,1.2500011444091825,-0.4461369411323801,2.946139229950745,0.4019321016384012,2.098070187179964,-1.25,87.41256875790282,19.583838655867936,0.8480690427707821,8,-0.56500244140625,-1.6450023651123047,-1.9500007629394531,-2.215001106262207,2.1499977111816406,2,0.049277762562923266,1.0,35.150001525878906,1.0975632449129218,34.799999237060554,4.0476294277929155,34.560001373291016,0.049277762562923266
4096,2024-08-15,35.33000183105469,35.459999084472656,35.209999084472656,35.310001373291016,9379300.0,0.0005664247234722364,-1.2726752553187801,0.12500298023508094,74.01806386776985,72.7269704453892,-0.5827804230302576,-1.397196043805181,-1.5486422571422764,-2.4073252155827376,21.814096405696997,0.25,1.090559623412652,1.160501480102539,-0.5680146413746101,2.8890176015796882,0.2962434193639609,2.024759540841117,-1.2414004516601551,88.81120186946802,19.508376999419454,0.8642580607385757,8,-0.5850028991699219,-1.6650028228759766,-2.0150012969970703,-1.9100017547607422,2.6799964904785156,3,0.06453435214070047,-1.181802418830427,35.310001373291016,1.0,35.150001525878906,1.0975632449129218,34.799999237060554,0.06453435214070047
4097,2024-08-16,35.38999938964844,35.459999084472656,35.2400016784668,35.2400016784668,6996400.0,0.001698204231085354,-1.9333435060145978,7.49971390425329,70.84739056052624,72.91458308114541,-0.662255719674036,-1.3358761004075745,-1.622141332441302,-2.4139728245017125,23.947748983807145,0.21999740600585938,1.068218795223359,1.099999046325685,-0.6153311309918834,2.8153292236432534,0.2423339576669008,1.9576641349844692,-1.2733700042724578,90.47600017438565,21.68903721390707,0.8576650886587853,8,-0.6149978637695312,-1.489999771118164,-2.2725000381469727,-1.989999771118164,2.44000244140625,4,0.05538285160428558,-1.2726752553187801,35.33000183105469,-1.181802418830427,35.310001373291016,1.0,35.150001525878906,0.05538285160428558
4098,2024-08-19,35.61999893188477,35.63999938964844,35.31999969482422,35.36999893188477,4946200.0,0.006498998197315808,1.2068874799401255,1.666692098369828,73.8852969261384,73.64331420846722,-0.765860758792769,-1.4188859941501946,-1.8545438951796882,-2.592735148900047,26.271079633352844,0.31999969482421875,1.0277006594037204,1.1904987335205135,-0.47805217136344424,2.8590496384044712,0.3562232810785346,2.0247741859624924,-1.4759021006469766,97.67436702684563,28.939856265924746,0.8342754524419778,8,-0.7699985504150462,-1.664999008178718,-2.5699987411499094,-2.2199993133544993,1.9600028991699148,0,0.05277936901992342,-1.9333435060145978,35.38999938964844,-1.2726752553187801,35.33000183105469,-1.181802418830427,35.310001373291016,0.05277936901992342
4099,2024-08-20,35.72999954223633,35.79999923706055,35.470001220703125,35.61000061035156,5170400.0,0.003088169950872466,1.5384626670774828,0.4799957275390625,73.46273642730428,74.28949816450914,-0.7598035580692368,-1.3541632690163041,-1.9695874934834947,-2.6481033317999447,28.424773391943347,0.3299980163574219,0.9222563727592785,1.1454994201660185,-0.3898316414802707,2.6808304818123077,0.3778338893428739,1.913164950989163,-1.5260666086621058,91.13928940481142,22.655162473432483,0.7676655308231459,8,-0.7999992370605469,-1.6949996948242188,-2.8299999237060547,-2.3299999237060547,1.799999237060554,1,0.049538216637012855,1.2068874799401255,35.61999893188477,-1.9333435060145978,35.38999938964844,-1.2726752553187801,35.33000183105469,0.049538216637012855
4100,2024-08-21,35.47999954223633,35.959999084472656,35.41999816894531,35.79999923706055,6966100.0,-0.006996921444246795,-1.4545359966708282,-2.666687859617891,65.03262433274077,73.79074795588608,-0.4120440774970078,-0.9388631427254097,-1.7124876164956504,-2.3456473736381014,30.214981629670877,0.5400009155273438,0.9162635361302094,0.7599994659423857,-0.5649992355404194,2.0849981674251907,0.09750011520098667,1.4224988166837846,-1.1803026304529283,36.00006103515625,-28.299480368856607,0.6624993507414013,8,-0.4699993133544922,-1.364999771118164,-2.619999885559082,-2.0799999237060547,1.9399986267089844,2,0.056933497289339385,1.5384626670774828,35.72999954223633,1.2068874799401255,35.61999893188477,-1.9333435060145978,35.38999938964844,0.056933497289339385
4101,2024-08-22,35.66999816894531,35.790000915527344,35.439998626708984,35.61999893188477,4699500.0,0.005355091013538704,1.413769517119819,-0.1562477648236671,60.948855314670126,72.51090203054123,-0.47307704922116756,-0.9856501222515277,-1.8823937314770092,-2.4904942609493617,31.228108680959863,0.3500022888183594,0.9215357797152848,0.826998138427733,-0.3570196433451116,2.0110159202005775,0.23498924754130712,1.4190070293141588,-1.237477083346775,59.721949953110844,-1.3476591530092108,0.5920088908864228,8,-0.4699993133544922,-1.5549983978271484,-2.77249813079834,-2.269998550415039,1.8100013732910156,3,0.05018225420279765,-1.4545359966708282,35.47999954223633,1.5384626670774828,35.72999954223633,1.2068874799401255,35.61999893188477,0.05018225420279765
4102,2024-08-23,35.72999954223633,35.90999984741211,35.529998779296875,35.83000183105469,3964100.0,0.0016821243726121704,1.9231040098595888,-2.0000762951097677,85.22157119931418,73.32530360988743,-0.39075264585734004,-0.9369601970347148,-1.914098725779752,-2.499586792831387,32.34486009869273,0.3800010681152344,0.9235708761472026,0.7874996185302763,-0.3393193044985665,1.914318541559119,0.22409015701585133,1.3509090800447012,-1.175280216727863,64.06253725293851,-0.5161935734728189,0.5634094615144216,8,-0.3600006103515625,-1.614999771118164,-2.72499942779541,-2.3299999237060547,1.4599990844726491,4,0.06381188940687488,1.413769517119819,35.66999816894531,-1.4545359966708282,35.47999954223633,1.5384626670774828,35.72999954223633,0.06381188940687488
4103,2024-08-26,36.13000106811523,36.2400016784668,35.75,35.79999923706055,4579000.0,0.01119511701661402,-1.2790759567786236,-3.299942780850587,86.66657624451929,74.17444174176498,-0.6506790749894549,-1.2456732117133171,-2.2950794990448813,-2.8472736971506265,33.27495924041407,0.5100021362304688,0.938534240082646,1.089001083374015,-0.09287802374403498,2.270880190492065,0.49806152981498997,1.6799406369330399,-1.4628593618896275,86.58534883396281,18.3967876440219,0.5909395535590264,8,-0.5050010681152273,-1.874999999999993,-3.1250009536743093,-2.730001449584954,0.8899993896484446,0,0.047052330824305155,1.9231040098595888,35.72999954223633,1.413769517119819,35.66999816894531,-1.4545359966708282,35.47999954223633,0.047052330824305155
4104,2024-08-27,36.36999893188477,36.45000076293945,36.18000030517578,36.29999923706055,4383500.0,0.0066426198913496215,1.347795800577172,0.21211911037132125,87.44758788555902,75.28118919539357,-0.7816164114357989,-1.3791749133871392,-2.512230874161112,-3.02776109726004,34.27210930827837,0.31999969482422586,0.9539414001044548,1.2164989471435632,-0.02318283081795869,2.456180725105085,0.5966580581628023,1.8363398361243242,-1.5455712284350511,92.23285149754336,19.570905494041725,0.61984088898076,8,-0.539999008178718,-2.0099983215332102,-3.3649988174438548,-2.9699993133544993,0.27000045776366477,1,0.03326925858414387,-1.2790759567786236,36.13000106811523,1.9231040098595888,35.72999954223633,1.413769517119819,35.66999816894531,0.03326925858414387
4105,2024-08-28,36.22000122070313,36.45000076293945,35.970001220703125,36.45000076293945,4878300.0,-0.00412421544093422,3.1739173701756425,-3.2857220708442516,83.9358211104609,76.38316222235923,-0.5464225417145272,-1.1345542292119646,-2.361613190658538,-2.819958035631906,34.785628531375025,0.4799995422363281,0.9275859768235932,0.9695011138916101,-0.2858949764370706,2.224897204220291,0.3418030687272733,1.597199159055947,-1.2005047501146393,77.22781626039668,-0.03158676931138871,0.62769804516434,8,-0.3750000000000071,-1.8600006103515696,-3.215001106262214,-2.8200016021728587,0.1699981689453054,2,0.03616779443521834,1.347795800577172,36.36999893188477,-1.2790759567786236,36.13000106811523,1.9231040098595888,35.72999954223633,0.03616779443521834
4106,2024-08-29,36.16999816894531,36.40999984741211,35.900001525878906,36.31999969482422,4939800.0,-0.0013805369981390037,2.09088176816017,0.6521818453220309,82.07167076252944,77.63030446702626,-0.4075988014807308,-1.0095078417748127,-2.3051109380862087,-2.7123325423700635,35.069049987319175,0.5099983215332031,0.8645899191477042,0.8389982223510728,-0.43628713959188303,2.1142835842940286,0.20135554137959844,1.4766409033225472,-0.978841183274703,69.56500105733228,-12.111181757712544,0.6376426809714764,8,-0.28499794006347656,-1.4049968719482422,-3.0474977493286133,-2.769998550415039,-0.01999664306640625,3,0.034559028567306305,3.1739173701756425,36.22000122070313,1.347795800577172,36.36999893188477,-1.2790759567786236,36.13000106811523,0.034559028567306305
4107,2024-08-30,36.61000061035156,36.79999923706055,36.15999984741211,36.15999984741211,7530100.0,0.012164845553794601,-1.8444369092527444,-2.999974568943594,83.39482355988272,78.68691853744231,-0.7334778316004886,-1.4000004966667774,-2.724340610891687,-3.0949220722019533,34.973582862335476,0.6399993896484375,0.8200925094461269,1.202000617980957,-0.18776021027312595,2.59176144623504,0.5071202038539155,1.8968810321079985,-1.2677823714086927,81.90487954630501,0.397477231084423,0.6948804141270428,8,-0.5000019073486328,-1.6700000762939453,-3.2375001907348633,-3.210000991821289,-0.4099998474121094,4,0.023763969335711232,2.09088176816017,36.16999816894531,3.1739173701756425,36.22000122070313,1.347795800577172,36.36999893188477,0.023763969335711232
4108,2024-09-03,37.150001525878906,37.58000183105469,36.18999862670898,36.5099983215332,9001800.0,0.01475009304901942,-1.1718756053584336,1.4222269317170346,84.48274047707352,79.9113634318611,-1.155094743516237,-1.808248656542574,-3.2423461210466584,-3.5680389466712654,36.140744572536995,1.3900032043457102,0.8235433183267702,1.59950141906738,0.10741033778689513,3.091592500347865,0.853455878427134,2.345546959707626,-1.6036939471995595,74.4047483889719,-5.298477243962068,0.7460455406402434,9,-0.6500015258789062,-1.5400009155273438,-3.777501106262207,-3.750001907348633,-0.9300003051757741,1,0.0010766379323621234,-1.8444369092527444,36.61000061035156,2.09088176816017,36.16999816894531,3.1739173701756425,36.22000122070313,0.0010766379323621234
4109,2024-09-04,37.22999954223633,37.38000106811523,36.83000183105469,36.91999816894531,7264100.0,0.0021533785483613954,-1.2449221091639193,0.4843747206046265,84.04252441000678,82.02357455155733,-1.1174538425951397,-1.7619987134152666,-3.3083145541369987,-3.582723133914314,37.37098115186339,0.5499992370605398,0.8540973787972064,1.541999435424806,-0.03892081092816824,3.1229196817777805,0.7515393122483189,2.3324595586012933,-1.3583008831769234,79.16653421192456,0.42037512264478494,0.7904601231764885,9,-0.7199993133544922,-1.5949993133544922,-3.857499122619629,-3.8299999237060547,-0.720001220703125,2,-0.005640587887582926,-1.1718756053584336,37.150001525878906,-1.8444369092527444,36.61000061035156,2.09088176816017,36.16999816894531,-0.005640587887582926
4110,2024-09-05,36.97000122070313,37.36000061035156,36.7599983215332,37.36000061035156,5283300.0,-0.006983570366103198,2.076939629875973,-1.2580569740970668,76.79739702802439,83.78452363081892,-0.6971886388926336,-1.3847646417885997,-3.0286367875581846,-3.2486794866051767,38.596040281862614,0.6000022888183594,0.8510874145745433,1.162501144409184,-0.42706872413190666,2.7520710129502746,0.36771621013863864,1.9572860786797293,-0.8249740541244819,63.690446455738595,-13.213209390091578,0.7947849342705439,9,-0.41500091552735086,-1.3250007629394602,-3.597500801086433,-3.5700016021728587,-0.5900001525879048,3,-0.00892620557637136,-1.2449221091639193,37.22999954223633,-1.1718756053584336,37.150001525878906,-1.8444369092527444,36.61000061035156,-0.00892620557637136
4111,2024-09-06,36.86000061035156,37.29999923706055,36.84000015258789,36.849998474121094,5657800.0,-0.0029754018587905273,-29.667853509664294,-0.025646543291991546,73.63345550174901,82.49695521997835,-0.44771660232544974,-1.1502288413390716,-2.898217329878726,-3.0678745929571107,40.05786751417399,0.45999908447265625,0.8450702327623532,0.9360004425048842,-0.5999738669603758,2.4719747519701443,0.16801328777225422,1.7039875972375143,-0.48537749745674574,49.29575951322382,-24.821551996787953,0.7679871547326307,9,-0.19499969482421875,-1.0900001525878906,-3.4875001907348633,-3.460000991821289,-0.20999908447265625,4,-0.012750982444941439,2.076939629875973,36.97000122070313,-1.2449221091639193,37.22999954223633,-1.1718756053584336,37.150001525878906,-0.012750982444941439
4112,2024-09-09,37.27000045776367,37.4900016784668,36.68999862670898,36.72999954223633,7010900.0,0.01112316442276362,-1.580643573494088,53.98855835240275,75.07600405354937,81.20911386542612,-0.6887208363820676,-1.4195749044459092,-3.2748759483414744,-3.4041268840350014,41.91921623862598,0.8000030517578196,0.9079098489838486,1.2105003356933608,-0.2966964658919551,2.7176971372786767,0.4569019349007064,1.9640987364860152,-0.702516749963273,77.69779434163702,6.289293031588869,0.7535984007926574,9,-0.529998779296875,-1.5,-3.907501220703125,-3.8700008392333984,-0.3500022888183594,0,-0.030050950312007885,-29.667853509664294,36.86000061035156,2.076939629875973,36.97000122070313,-1.2449221091639193,37.22999954223633,-0.030050950312007885
4113,2024-09-10,37.20000076293945,37.400001525878906,37.02000045776367,37.29999923706055,4292000.0,-0.0018781779974365032,1.533314683891969,-0.18518204552197687,72.6154033954326,79.56109336652318,-0.5039788080520893,-1.2232718862792638,-3.148449783656396,-3.267063501439864,43.51514727657813,0.3800010681152344,0.984978312064122,1.020500564575194,-0.4460886980653598,2.4870898272157476,0.28720593325491706,1.7537951958954707,-0.5100021362304759,63.75002384176728,-4.949401086498774,0.7332946313202763,9,-0.45999908447265625,-1.4300003051757812,-3.5625,-3.6800003051757812,-0.5600013732910156,1,-0.026881719878786958,-1.580643573494088,37.27000045776367,-29.667853509664294,36.86000061035156,2.076939629875973,36.97000122070313,-0.026881719878786958
4114,2024-09-11,37.040000915527344,37.18000030517578,36.66999816894531,37.16999816894531,4888100.0,-0.004301071078780971,5.799959310309751,1.2999923704890517,74.68356722498856,78.53306515702626,-0.26702501243687493,-0.9638343463270616,-2.9146660069283428,-3.044241300940925,44.39184469145565,0.5300025939941406,1.0115127848751513,0.7660007476806641,-0.6643976799269069,2.196399175288235,0.05080153387687858,1.4811999614844495,0.5400009155273438,45.12209305030262,-26.568762029768955,0.7151992138037849,9,-0.2999992370605469,-1.2199993133544922,-3.2575016021728516,-3.375001907348633,-0.5400009155273438,2,-0.022138220155401345,1.533314683891969,37.20000076293945,-1.580643573494088,37.27000045776367,-29.667853509664294,36.86000061035156,-0.022138220155401345
4115,2024-09-12,37.04999923706055,37.13999938964844,36.790000915527344,37.040000915527344,4851900.0,0.00026993308007750016,2.6842210934206037,-0.07691179059803979,73.15438389429436,77.54225550500016,-0.16417102529362637,-0.8820139321182765,-2.84730863345127,-2.9966292031264317,45.014182009629785,0.34999847412109375,1.0009246115978243,0.6889991760253906,-0.7057420483641792,2.0837404004149604,-0.008371436169397839,1.386369788220179,0.5118025207519565,46.34139533585475,-25.75374451350934,0.6973706121947858,9,-0.17999839782714844,-1.2299976348876953,-3.064999580383301,-3.385000228881836,-0.1100006103515696,3,-0.01457492379614378,5.799959310309751,37.040000915527344,1.533314683891969,37.20000076293945,-1.580643573494088,37.27000045776367,-0.01457492379614378
4116,2024-09-13,37.61000061035156,37.68999862670898,37.11999893188477,37.150001525878906,5462300.0,0.015114747228681669,-1.1922885061181425,46.007630675314765,77.01151315248586,76.83299879306716,-0.5570016032639415,-1.3306695836144797,-3.3199179434296724,-3.4993303663700033,45.88737134962559,0.6399993896484304,0.9814084044883415,1.135000610351561,-0.27752344213828906,2.547524662841411,0.42873858410663956,1.8412626365964826,-0.94000244140625,92.15706073967759,18.259086238764624,0.7062620262449238,9,-0.6700019836425852,-1.7350006103515625,-3.6250009536743164,-3.9450016021728516,-0.6800003051757812,4,-0.032704055364939255,2.6842210934206037,37.04999923706055,5.799959310309751,37.040000915527344,1.533314683891969,37.20000076293945,-0.032704055364939255
4117,2024-09-16,37.349998474121094,37.84000015258789,37.27000045776367,37.81999969482422,4810000.0,-0.00691311172589848,1.2352835579756758,-1.021743817690279,68.26343338727969,75.03085356086785,-0.2022619137373738,-0.9658183896363184,-2.9718088368570648,-3.1829581967807314,46.86010962729188,0.5699996948242188,0.9779247762105712,0.7769985198974609,-0.5897980521367145,2.1437950919316364,0.0936002338803732,1.4603968059145487,-0.659600296020507,58.11958566589177,-13.588027764551107,0.6833982860170872,9,-0.09499931335449219,-1.3999977111816406,-3.22499942779541,-3.684999465942383,-0.43000030517578125,0,-0.01874155225808638,-1.1922885061181425,37.61000061035156,2.6842210934206037,37.04999923706055,5.799959310309751,37.040000915527344,-0.01874155225808638
4118,2024-09-17,37.5,37.61000061035156,37.27000045776367,37.31999969482422,5798600.0,0.004016105274618376,-1.42858310626703,-0.3829783780274008,67.38461141191743,73.17997433885792,-0.3323446757247126,-1.0200519858451003,-3.0182157903198146,-3.284406103074218,47.672324245240546,0.3400001525878906,0.9934211905218078,0.8329999923706026,-0.5163100898001147,2.18231007454132,0.15834495128524395,1.5076550334559613,-0.7636177429199194,70.94020716705411,1.7533484089557163,0.6746550410853572,9,-0.24500083923339844,-1.3600006103515625,-3.3625011444091797,-3.835000991821289,-0.7999992370605469,1,-0.015466715494791616,1.2352835579756758,37.349998474121094,-1.1922885061181425,37.61000061035156,2.6842210934206037,37.04999923706055,-0.015466715494791616
4119,2024-09-18,37.5,37.66999816894531,37.29999923706055,37.36999893188477,13960700.0,0.0,-1.7407281820879075,0.7222269317169953,70.64510095391839,72.49638588617947,-0.32409997604013796,-0.9282403351637853,-2.9015244241414777,-3.2593102806367256,48.3660062360133,0.3699989318847656,0.9692022709198227,0.744499969482419,-0.5779620963465959,2.066962035311434,0.08326893656791157,1.4057310023969265,-0.7194730270996104,67.61900955854838,-0.5279723900582525,0.6612310329145068,9,-0.24500083923339844,-1.1900005340576172,-3.3575010299682617,-3.835000991821289,-2.5600013732910156,2,-0.022933349609374987,-1.42858310626703,37.5,1.2352835579756758,37.349998474121094,-1.1922885061181425,37.61000061035156,-0.022933349609374987
4120,2024-09-19,37.5,37.70000076293945,37.36999893188477,37.650001525878906,11965800.0,0.0,1.6400146484374432,-1.153848411044988,71.80328688996173,72.29303381820311,-0.26933711048519626,-0.8107133273399683,-2.7824271347775635,-3.232043639661306,48.92823299785222,0.3300018310546804,0.8935519888454095,0.6434999465942397,-0.5731098135593982,1.8601097067478776,0.03519506651741722,1.2518048266710622,-0.6770940999121109,52.777836646462475,-14.562301467547059,0.6083048800768193,9,-0.24500083923339844,-1.0750007629394531,-3.2950010299682617,-3.835000991821289,-2.9199981689453054,3,-0.026666666666666616,-1.7407281820879075,37.5,-1.42858310626703,37.5,1.2352835579756758,37.349998474121094,-0.026666666666666616
4121,2024-09-20,37.459999084472656,37.63000106811523,37.29999923706055,37.34000015258789,17177900.0,-0.0010666910807292096,-2.3000057220239998,-0.7999847413661564,66.03769782432826,71.28877757051187,-0.15117349104623656,-0.6637658034056315,-2.6368124032799756,-3.1644125199227844,49.43420936078772,0.3300018310546804,0.8135222870318586,0.5139989852905273,-0.5935712249275085,1.6215691955085632,-0.039786119818494114,1.0677840903995488,-0.5964094142847642,33.333110251502454,-30.835996023902617,0.5537851051090185,9,-0.2049999237060547,-0.9349994659423828,-3.255000114440918,-3.7950000762939453,-3.599998474121101,4,-0.013881486131141485,1.6400146484374432,37.5,-1.7407281820879075,37.5,-1.42858310626703,37.5,-0.013881486131141485
4122,2024-09-23,38.0099983215332,38.060001373291016,37.47000122070313,37.56999969482422,7445400.0,0.01468230780839841,1.1851666089757364,3.666687859617891,66.16535422907975,70.57210544091711,-0.6539332400623721,-1.0900843907319384,-3.0787544178222035,-3.683302826749582,49.99238418435983,0.6000022888183594,0.7834378829444546,0.949998283386229,-0.09834839000662754,1.9983449567790856,0.42582494668980075,1.4741716200826573,-1.1073522320493083,93.6705071127121,29.523983919377926,0.5241733366964283,9,-0.6449985504150391,-1.3599967956542969,-3.804999351501465,-4.344999313354492,-5.129997253417969,0,-0.028413524442214677,-2.3000057220239998,37.459999084472656,1.6400146484374432,37.5,-1.7407281820879075,37.5,-0.028413524442214677
4123,2024-09-24,37.83000183105469,38.27999877929688,37.72999954223633,37.95000076293945,4663400.0,-0.004735503773399152,-2.4374575321563974,-0.27272569640116867,60.86961329174021,69.03722167055618,-0.41926310325771965,-0.8181446760195783,-2.7921762453830326,-3.467180069558893,50.29270583327755,0.549999237060554,0.7710219176360837,0.6850017547607408,-0.32065598740420853,1.69065949692569,0.18217288367826967,1.1878306258432119,-0.8579144245423649,54.081922608319545,-7.827396102537065,0.502828871082473,9,-0.2950019836425781,-1.0300025939941406,-3.4925012588500977,-4.165002822875977,-4.8400001525878835,1,-0.02405507845792254,1.1851666089757364,38.0099983215332,-2.3000057220239998,37.459999084472656,1.6400146484374432,37.5,-0.02405507845792254
4124,2024-09-25,37.58000183105469,37.90999984741211,37.54999923706055,37.83000183105469,4268100.0,-0.006608511443284559,-1.3225457140747667,2.0833518771656547,61.09092018821008,67.69683681432458,-0.09455167257083019,-0.4983995709655531,-2.4359797767666294,-3.1856535718659202,50.18257442358571,0.3600006103515625,0.7121637843432325,0.3745016098022447,-0.5790838678663377,1.328087087470827,-0.10229112903204651,0.8512943486365359,-0.5032815147196033,28.57170661071754,-31.744475990539087,0.4767927388342925,9,0.11999702453613992,-0.7300033569335938,-3.177501678466797,-3.8600025177001953,-4.6300010681152415,2,-0.023416738297975193,-2.4374575321563974,37.83000183105469,1.1851666089757364,38.0099983215332,-2.3000057220239998,37.459999084472656,-0.023416738297975193
4125,2024-09-26,37.52999877929688,37.72999954223633,37.36999893188477,37.61000061035156,5353200.0,-0.0013305760862546423,1.2500059604701175,0.3200073242187216,62.45348626143007,66.07927827087396,0.03430746439259025,-0.3638790217271648,-2.291711745900052,-3.108405861954722,50.493430391447106,0.3600006103515554,0.6679520431948021,0.25899868011475036,-0.583001614198281,1.1009989744277817,-0.16200146704176888,0.6799988272712696,-0.35701618592485573,23.46935200719399,-36.66115034387549,0.421000147156517,9,0.24500083923339133,-0.6800003051757884,-3.047498703002937,-3.7299995422363352,-4.709999084472663,3,-0.06901146381109535,-1.3225457140747667,37.58000183105469,-2.4374575321563974,37.83000183105469,1.1851666089757364,38.0099983215332,-0.06901146381109535
4126,2024-09-27,37.41999816894531,37.81999969482422,37.34000015258789,37.400001525878906,4627600.0,-0.002931004900864842,-5.85716621253406,-0.24995231737557055,53.13802322333506,64.39867714154677,0.12798038761300745,-0.1638296089171689,-2.0887150300369157,-2.9672125110178627,51.06778087971132,0.4799995422363281,0.628153214679223,0.08649806976318075,-0.5783250612262805,0.751321200752642,-0.24591349573154986,0.41890963525791136,-0.15845428069929568,8.510439705375013,-47.35734130368021,0.3324115654947322,9,0.35500144958496094,-0.5599994659423828,-2.8574981689453125,-3.539999008178711,-4.739997863769531,4,-0.07589514903417383,1.2500059604701175,37.52999877929688,-1.3225457140747667,37.58000183105469,-2.4374575321563974,37.83000183105469,-0.07589514903417383
4127,2024-09-30,37.47999954223633,37.81999969482422,37.349998474121094,37.61999893188477,6986600.0,0.0016034574085257436,-1.3499971389879646,-7.00114460129757,55.882315227983796,63.12064423222082,0.09874280714932837,-0.16370415502242963,-2.047947635918753,-2.9993473509824256,51.2257390781492,0.470001220703125,0.6018896704754866,0.1029994964599581,-0.4700105058448969,0.6760094987648131,-0.1835055046924694,0.3895044976123856,-0.1399993896484375,14.893573848994471,-38.32574135718033,0.2865050011524288,9,0.3099994659423828,-0.5750007629394531,-2.822500228881836,-3.6000003814697266,-4.869998931884773,0,-0.09658481793217166,-5.85716621253406,37.41999816894531,1.2500059604701175,37.52999877929688,-1.3225457140747667,37.58000183105469,-0.09658481793217166
4128,2024-10-01,37.18999862670898,37.72000122070313,37.13999938964844,37.72000122070313,11057500.0,-0.007737484500247915,1.188675442826573,3.7857493188009994,52.98799513057313,61.15874358518245,0.3801192029233036,0.13644235233627455,-1.6536345408880706,-2.681126940649783,50.42963122495625,0.5800018310546946,0.49401761408783784,-0.18900127410889667,-0.7589464999749325,0.38094395175713913,-0.47397388704191457,0.09597133882412123,1.0900001525879048,6.4934035501425,-45.777646120832614,0.28497261293301746,10,0.520000457763679,-0.17499923706053977,-2.4474992752075124,-3.3099994659423757,-4.209999084472649,1,-0.11589130728008157,-1.3499971389879646,37.47999954223633,-5.85716621253406,37.41999816894531,1.2500059604701175,37.52999877929688,-0.11589130728008157
4129,2024-10-02,37.02000045776367,37.18999862670898,36.77999877929688,37.15999984741211,6426600.0,-0.004571072202815718,3.100061036087736,0.2641484989599532,49.438226326783116,58.673736855940376,0.5306752554720404,0.30556788101215204,-1.372701286026782,-2.4882418058214526,49.21216073957915,0.40999984741209516,0.43848461380173376,-0.34849948883056925,-0.9374240974980808,0.24042511983694226,-0.642961793164325,-0.054037184496813495,1.2371983337402384,23.07706415288067,-28.707089222172964,0.29446230433375503,10,0.5099983215332102,0.06999969482421875,-2.0799999237060547,-3.0,-4.1000022888183665,2,-0.10886004131455151,1.188675442826573,37.18999862670898,-1.3499971389879646,37.47999954223633,-5.85716621253406,37.41999816894531,-0.10886004131455151
4130,2024-10-03,36.63999938964844,36.91999816894531,36.54999923706055,36.849998474121094,6025600.0,-0.010264750497471775,1.1142888283378747,1.5,30.5221068112878,54.72756007671366,0.8670341523482108,0.6952228562946772,-0.8884068257285875,-2.0879697461557,47.91813626472777,0.470001220703125,0.36459564570974123,-0.7120004653930678,-1.3631403066764065,-0.060860624109729144,-1.0375703860347372,-0.3864305447513985,1.5581114013671922,7.086623633693076,-37.95518045960823,0.32556992064166995,10,0.7749996185302734,0.4500007629394531,-1.544999122619629,-2.5149993896484375,-3.759998321533203,3,-0.10070957118387647,3.100061036087736,37.02000045776367,1.188675442826573,37.18999862670898,-1.3499971389879646,37.47999954223633,-0.10070957118387647
4131,2024-10-04,36.38999938964844,36.59000015258789,36.2400016784668,36.58000183105469,9473500.0,-0.006823144218463861,2.3333333333333335,0.9047774750227067,30.64520594722805,50.78087693428569,1.0608530998124834,0.9572867387024644,-0.5490527925802979,-1.8203837431206864,46.28900134880363,0.3999977111816406,0.2696827513013247,-0.9385004043579102,-1.6905161198395078,-0.18648468887631253,-1.3145082620987054,-0.5624925466171149,1.709224708129888,9.49353794300642,-32.49388794838758,0.3760078577407973,10,0.8700008392333984,0.7000007629394531,-1.2874984741210938,-2.2649993896484375,-3.1899986267089915,4,-0.09810386795004311,1.1142888283378747,36.63999938964844,3.100061036087736,37.02000045776367,1.188675442826573,37.18999862670898,-0.09810386795004311
4132,2024-10-07,36.150001525878906,36.5099983215332,36.11999893188477,36.400001525878906,9697500.0,-0.006595159873451384,-1.5160829867349894,1.315772566655959,23.735435127874013,46.654857138300564,1.1278718421617313,1.169010677075505,-0.23773358701681957,-1.5648152608638526,44.29758957003841,0.3899993896484304,0.15860559753007664,-1.1224983215332003,-2.0411898839815947,-0.20380675908480583,-1.581844102757394,-0.6631525403090066,1.8004847783544946,1.875159442196246,-34.94422514829506,0.4593457812241956,10,0.8649978637695312,1.0499973297119212,-0.8250007629394531,-2.0250015258789062,-2.8100013732910156,0,-0.09598896470914486,2.3333333333333335,36.38999938964844,1.1142888283378747,36.63999938964844,3.100061036087736,37.02000045776367,-0.09598896470914486
4133,2024-10-08,36.20000076293945,36.27000045776367,35.95000076293945,36.150001525878906,6386900.0,0.0013831047012475839,2.368442186841207,-0.1999969482421875,25.19084414043334,42.6659597996587,0.9189823592761286,1.0964692428866982,-0.22789986304607623,-1.5930469379427876,42.15205758772264,0.31999969482421875,0.07394946588213003,-1.0224990844726562,-2.0590897062796003,0.014091537334287807,-1.5407943953761318,-0.5042037735691807,1.567436804059085,20.161325055836304,-12.234924346256843,0.5182953109034726,10,0.6849994659423828,0.9149990081787109,-0.6750011444091797,-1.9000015258789062,-2.6399993896484375,1,-0.09917127284326577,-1.5160829867349894,36.150001525878906,2.3333333333333335,36.38999938964844,1.1142888283378747,36.63999938964844,-0.09917127284326577
4134,2024-10-09,36.22000122070313,36.36000061035156,36.060001373291016,36.20000076293945,11880200.0,0.0005524988216065729,1.0,0.4000152590220388,25.75759327225984,38.58863835641757,0.7663701232721181,1.0665702492431919,-0.18531178031105355,-1.596211672875775,40.97324122761259,0.2999992370605469,-0.062145371000482896,-0.9614986419677649,-2.089332916675346,0.16633563273981622,-1.5254157793215555,-0.39758150461397435,1.3293439298083172,27.835173175921668,-1.9010292042770232,0.5639171373537917,10,0.6649990081787038,0.894998550415032,-0.16500091552735086,-1.530000686645515,-2.8400001525878977,2,-0.08945338402183267,2.368442186841207,36.20000076293945,-1.5160829867349894,36.150001525878906,2.3333333333333335,36.38999938964844,-0.08945338402183267
4135,2024-10-10,36.5099983215332,36.540000915527344,36.060001373291016,36.27999877929688,8529100.0,0.008006545860200331,2.310287676098023,11.49971390424885,33.56397547502293,36.41374416216066,0.35366146582180136,0.7737119687709253,-0.41321817132931926,-1.8612886340415784,39.869924980202285,0.4799995422363281,-0.1738168129874822,-0.6445014953613253,-1.810790262889867,0.5217872721672165,-1.2276458791255962,-0.06135711159705437,0.8474255024696049,87.4997019764919,55.81353872055834,0.5831443837642698,10,0.3750019073486328,0.6050014495849609,-0.4374980926513672,-1.819997787475586,-4.849998474121094,3,-0.09832923356971379,1.0,36.22000122070313,2.368442186841207,36.20000076293945,-1.5160829867349894,36.150001525878906,-0.09832923356971379
4136,2024-10-11,36.38000106811523,36.650001525878906,36.18999862670898,36.599998474121094,4923000.0,-0.0035605932455303746,1.8749865891020507,-0.9565123646195022,17.004018570056203,32.09393342239093,0.35830014744907146,0.8504384215389109,-0.23038731314363758,-1.7057564789286133,38.167233676223624,0.460002899169929,-0.28097910209209687,-0.7129987716674862,-1.907531269458616,0.48153372612364365,-1.310265020563051,-0.11573252277192125,0.8085319885599773,61.42854807330649,36.030473002020074,0.5972662488955662,10,0.4549999237060618,0.7349987030029368,-0.2800006866455007,-1.69000053405761,-5.140001296997063,4,-0.09620670415723331,2.310287676098023,36.5099983215332,1.0,36.22000122070313,2.368442186841207,36.20000076293945,-0.09620670415723331
4137,2024-10-14,36.650001525878906,36.72000122070313,36.349998474121094,36.400001525878906,7226500.0,0.007421672617825115,-1.1142645391926467,-1.1363770352516496,26.953097060296244,29.201166970137947,-0.0467312459169662,0.553695329851891,-0.4597687084024713,-1.9528635422929526,36.27510865949728,0.37000274658203836,-0.39136815503635347,-0.4079984664916978,-1.6118092481800304,0.7958123151966348,-1.009903857335864,0.19390692435246848,0.3899076555480079,90.90913594681142,66.28329842938314,0.6019053908441673,10,-0.0800018310546875,0.4649982452392578,-0.43250083923339844,-1.960000991821289,-5.130001068115234,0,-0.0941337140328189,1.8749865891020507,36.38000106811523,2.310287676098023,36.5099983215332,1.0,36.22000122070313,-0.0941337140328189
4138,2024-10-15,36.91999816894531,37.20000076293945,36.540000915527344,36.63999938964844,8014700.0,0.007366893092098703,-1.7500238420701275,1.1199951171875,37.209202608194296,27.84238655696141,-0.40125099201831915,0.25088128415984556,-0.6603482133016243,-2.2031141934220884,34.60621225742082,0.6599998474121094,-0.46317418770769336,-0.10900173187256001,-1.2958039174328775,1.0778004536877575,-0.7024028246527152,0.48439936090759517,-0.9699974060058594,75.43835579767371,49.1920130908588,0.5934010927801574,10,-0.3449974060058594,0.19500160217285156,-0.6649971008300781,-2.2299976348876953,-4.879997253417969,1,-0.09696636494875788,-1.1142645391926467,36.650001525878906,1.8749865891020507,36.38000106811523,2.310287676098023,36.5099983215332,-0.09696636494875788
4139,2024-10-16,36.63999938964844,37.02000045776367,36.59000015258789,36.83000183105469,6041400.0,-0.007583932643105862,-1.9655099839520138,-0.67858310626703,34.16365517185204,28.24700304146855,-0.20207426691835906,0.48817656047865654,-0.31855751073949534,-1.9001666484720872,32.784016398362525,0.43000030517578125,-0.5626517059856866,-0.3460004806518526,-1.5232293885994963,0.831228427295791,-0.934614934625678,0.24261397332197276,-0.6649986267089858,50.877046218093724,23.27647453728713,0.5886144539738227,10,-0.06499862670898438,0.47500038146972656,-0.3849983215332031,-1.9499988555908203,-4.3999977111816335,2,-0.08406108263275747,-1.7500238420701275,36.91999816894531,-1.1142645391926467,36.650001525878906,1.8749865891020507,36.38000106811523,-0.08406108263275747
4140,2024-10-17,36.5,36.68999862670898,36.45000076293945,36.63999938964844,6886500.0,-0.0038209441042728054,1.0000000000000593,0.7368294249919691,33.80278474007578,28.597845129562742,-0.09389643314577967,0.5791083932171333,-0.12034285326207339,-1.741152689003485,30.69358298750856,0.23999786376952414,-0.6444643675779744,-0.43599987030029297,-1.606233519818879,0.7342337792182931,-1.0211166950595896,0.14911695445900364,-0.500499237060545,30.693140357901427,0.6497963433623042,0.5851168247592939,10,0.07500076293945312,0.6149997711181641,-0.21999835968017578,-1.8099994659423828,-3.8400001525878906,3,-0.08547942279136345,-1.9655099839520138,36.63999938964844,-1.7500238420701275,36.91999816894531,-1.1142645391926467,36.650001525878906,-0.08547942279136345
4141,2024-10-18,36.93999862670898,36.959999084472656,36.13999938964844,36.22999954223633,9535600.0,0.012054756896136443,1.1866658528645833,-5.071444141689322,41.61485605970848,30.584447455322127,-0.5002832254040541,0.10345961091869782,-0.4942011225074765,-2.151720911597046,28.456386237972474,0.8199996948242188,-0.6980673938012742,0.029998779296867895,-1.1140285541553325,1.1740261127490683,-0.5420148874292323,0.6020124460229681,-0.9164878637695253,75.4715283600775,41.714411068139256,0.5720136667261007,10,-0.36499786376952414,0.1750011444091868,-0.5949974060058523,-2.24999809265136,-4.090000152587891,4,-0.14293446062770654,1.0000000000000593,36.5,-1.9655099839520138,36.63999938964844,-1.7500238420701275,36.91999816894531,-0.14293446062770654
4142,2024-10-21,36.93000030517578,37.27000045776367,36.650001525878906,36.900001525878906,9822700.0,-0.0002706638306685383,-1.3396239995393562,0.04225185630930292,45.57823482319308,32.849713086739875,-0.4112542915687172,0.029933341688703763,-0.4177821752453994,-2.111253197170967,25.842481233399102,0.6199989318847656,-0.6671021563378758,0.07400035858154297,-0.9467193723186327,1.0947200894817186,-0.4363595068685484,0.5843602240316343,-0.8829597422363307,69.9115193621022,31.354685851626286,0.510359865450088,10,-0.2649993896484375,0.1849994659423828,-0.5225009918212891,-2.1850013732910156,-4.279998779296875,0,-0.15407529074025372,1.1866658528645833,36.93999862670898,1.0000000000000593,36.5,-1.9655099839520138,36.63999938964844,-0.15407529074025372
4143,2024-10-22,36.91999816894531,36.9900016784668,36.63999938964844,36.810001373291016,6768300.0,-0.00027084040476077487,1.7999755863100233,3.666709053916582,48.20138948922618,35.343468221958354,-0.32227017265783786,-0.03345028213768586,-0.3478432217615506,-2.074362641180997,22.865368151190076,0.3500022888183594,-0.6158389387672756,0.10949840545654155,-0.8038975046977441,1.0228943156108272,-0.34719954962060484,0.5661963605336879,-0.8240392102128951,69.02637539961448,27.333676370022374,0.4566979550771438,10,-0.25499725341796875,0.19500160217285156,-0.31749820709228516,-2.0999984741210938,-4.339996337890618,1,-0.14626213377561226,-1.3396239995393562,36.93000030517578,1.1866658528645833,36.93999862670898,1.0000000000000593,36.5,-0.14626213377561226
4144,2024-10-23,36.70000076293945,36.95000076293945,36.52999877929688,36.68000030517578,9425200.0,-0.005958759938154756,-1.6249836089025242,0.18182764002080803,51.14507151145945,37.29692333711797,-0.030200369309262953,0.12357510365180246,-0.08051296642007344,-1.834071590740038,20.240094598417755,0.420001983642571,-0.5225169626763417,-0.06649894714355753,-0.905576626804681,0.7725787325175659,-0.4860377869741228,0.35303989268700775,-0.5570801442457878,49.557596810511,3.3433985259106294,0.41953883983056234,10,0.0049991607666015625,0.41499900817871094,-0.0025014877319335938,-1.8800010681152344,-4.1199989318847585,2,-0.12697547004189413,1.7999755863100233,36.91999816894531,-1.3396239995393562,36.93000030517578,1.1866658528645833,36.93999862670898,-0.12697547004189413
4145,2024-10-24,34.939998626708984,35.779998779296875,34.549999237060554,35.33000183105469,19980500.0,-0.04795646048072466,-1.1025597553381352,-19.49971390425329,32.44545102715465,39.01263805457335,1.6580373043957053,1.7703593202993702,1.7021884789139818,-0.06572015234198147,18.61024172337069,2.150001525878899,-0.474758785574366,-1.6970010757446303,-2.7983891247423784,-0.5956130267468822,-2.2476951002435044,-1.1463070512457563,2.3300018310546875,14.338206419907998,-35.012267381350014,0.5506940244988728,10,0.970001220703125,1.4750003814697337,1.8425006866455078,-0.11999893188476562,-2.3599967956542898,3,-0.07727524483009673,-1.6249836089025242,36.70000076293945,1.7999755863100233,36.91999816894531,-1.3396239995393562,36.93000030517578,-0.07727524483009673
4146,2024-10-25,34.580001831054695,35.169998168945305,34.549999237060554,35.0,9207300.0,-0.010303285913099591,-1.5833108161805785,1.0769095337304315,31.529349039769983,39.5211104967371,1.9398486799625658,2.009721008700751,2.0805246268552935,0.2934321163329159,16.77839165465856,0.6199989318847514,-0.438650691133887,-1.9149980545043874,-3.289723975376262,-0.5402721336325129,-2.6023610149403282,-1.2276350940684466,2.6355986022949125,1.1030360488729847,-52.011620765157865,0.6873629604359385,10,1.3299980163574148,1.8349971771240234,2.2599973678588796,0.23999786376952414,-2.0,4,-0.055523478368307067,-1.1025597553381352,34.939998626708984,-1.6249836089025242,36.70000076293945,1.7999755863100233,36.91999816894531,-0.055523478368307067
4147,2024-10-28,33.860000610351555,35.0,33.799999237060554,34.939998626708984,15145700.0,-0.02082131817750632,-1.0000000000000118,2.571435059037299,26.21944647973045,38.30002648246334,2.483651108687937,2.576725723008444,2.808942643911081,1.0090321648454577,15.118959439803847,1.200000762939446,-0.466418467900084,-2.4539993286132855,-4.188762542642216,-0.7192361145843549,-3.321380935627751,-1.5866177215988202,3.3022877990722677,1.8809193532952633,-53.11350819300399,0.8673816070144652,10,1.674999237060554,2.1799983978271626,3.029998779296882,0.9599990844726634,-1.2799987792968608,0,-0.02982876899068021,-1.5833108161805785,34.580001831054695,-1.1025597553381352,34.939998626708984,-1.6249836089025242,36.70000076293945,-0.02982876899068021
4148,2024-10-29,32.880001068115234,33.139999389648445,32.360000610351555,32.490001678466804,55115500.0,-0.028942691215921523,-1.399990609997996,-0.361111209225924,21.598569614824854,36.90390586501587,3.162926219345998,3.3911408181204834,3.778730131209848,1.9831983412564114,14.450136437913045,1.5,-0.4743512115361668,-3.218498992919919,-5.484533636955966,-0.952464348883872,-4.351516314937946,-2.085481670901892,4.147795774414057,11.328985631307582,-45.15521513868067,1.1330173220180242,10,1.9349994659423828,2.4399986267089844,4.127499580383301,2.049999237060547,-0.29999923706053977,1,-0.0069951196704602925,-1.0000000000000118,33.860000610351555,-1.5833108161805785,34.580001831054695,-1.1025597553381352,34.939998626708984,-0.0069951196704602925
4149,2024-10-30,32.990001678466804,33.09000015258789,32.75,32.880001068115234,42889600.0,0.0033455172377789832,1.1935666469777515,0.2820532884698383,19.12277860392537,35.27279407211027,2.772257371791234,3.123906890792192,3.6560389411755665,1.866028690078629,14.829181975667838,0.3400001525878906,-0.5391120747393643,-2.9069984436035057,-5.51840627093452,-0.2955906162724915,-4.212702357269009,-1.6012945299380021,3.7577273901318264,18.4210937256008,-32.72957255037147,1.3057039136655062,10,1.8249988555908132,2.144998550415032,4.177497863769524,2.2849979400634695,-0.4099998474121094,2,-0.012428003229830842,-1.399990609997996,32.880001068115234,-1.0000000000000118,33.860000610351555,-1.5833108161805785,34.580001831054695,-0.012428003229830842
4150,2024-10-31,32.950000762939446,33.11999893188477,32.830001831054695,32.959999084472656,17641900.0,-0.0012125163228914326,-1.3200122072176492,-0.09089332778477227,19.429549049180494,32.80775995982938,2.520825841157759,3.0285642057427467,3.690682290899879,1.9060597592796569,15.826308835664099,0.2899971008300781,-0.6740123587136182,-2.7624994277954187,-5.658752699320978,0.13375384373014043,-4.210626063558195,-1.3143727920326427,3.5344645981643623,20.996464953626273,-27.66218453047579,1.4481266357627778,10,1.8649997711181712,2.1399993896484446,4.324997901916511,2.3249988555908274,-0.3699989318847514,3,,1.1935666469777515,32.990001678466804,-1.399990609997996,32.880001068115234,-1.0000000000000118,33.860000610351555,
4151,2024-11-01,32.81999969482422,32.97999954223633,32.610000610351555,32.919998168945305,12592800.0,-0.003945404100307193,2.363607990012549,10.001526135055135,14.990801477900533,29.40915625479688,2.2405646214355386,3.0328946634173377,3.807579547304762,2.0406044647307837,17.68825859581463,0.36999893188477273,-0.7961451726886395,-2.7140005111694308,-5.863424965662958,0.4354239433240963,-4.288712738416194,-1.1392882839226672,3.416997781234457,17.42421177354587,-24.820544671319546,1.574712227246763,11,1.855001449584961,2.270000457763672,4.492499351501465,2.4549999237060547,-0.23999786376952414,4,,-1.3200122072176492,32.950000762939446,1.1935666469777515,32.990001678466804,-1.399990609997996,32.880001068115234,
4152,2024-11-04,32.68000030517578,33.22999954223633,32.56999969482422,32.900001525878906,11360200.0,-0.004265673094156486,-1.999982660563185,2.2000457770658466,10.299618244266512,25.197848338690257,1.9157657167656552,3.0562991575696756,3.9306438283544622,2.18789232220778,19.74226896551831,0.6599998474121094,-0.9287167106749621,-2.680499839782712,-6.060891151866414,0.6998914723009939,-4.370695495824563,-0.9903041837408608,3.324377358940467,36.78161927520714,-1.212140267496288,1.690195656041853,11,1.9750003814697266,2.4099998474121094,4.63749885559082,2.594999313354492,-0.09999847412108664,0,,2.363607990012549,32.81999969482422,-1.3200122072176492,32.950000762939446,1.1935666469777515,32.990001678466804,
4153,2024-11-05,32.610000610351555,32.68000030517578,32.400001525878906,32.61999893188477,10417100.0,-0.0021419735058306744,3.3076381349217994,0.04544666389242137,10.721238431348041,20.70631132978899,1.4640597465006522,2.9972241871256955,3.969650629126214,2.257662204907895,22.08513798691145,0.279998779296875,-1.1434320726544627,-2.5709995269775447,-6.139709956187019,0.9977109022319297,-4.355354741582282,-0.7866443123728075,3.175714430538811,25.301154982787004,-10.60595616315485,1.7843552146047368,11,1.4599990844726634,2.4300003051757884,4.737498283386238,2.664999008178718,-0.02999877929686079,1,,-1.999982660563185,32.68000030517578,2.363607990012549,32.81999969482422,-1.3200122072176492,32.950000762939446,
4154,2024-11-06,32.97999954223633,33.080001831054695,32.439998626708984,32.580001831054695,14119700.0,0.011346179851567495,1.1333358764551156,-40.00648607395998,17.16415520418259,19.00838957168098,0.5709246556336609,2.500235144004421,3.564582184571435,1.8899020038234084,24.311118180931157,0.6400032043457102,-1.394984402585564,-2.0390005111694336,-5.702031954354673,1.6240309320158062,-3.87051623276205,-0.20748478957681726,2.6001726328217103,69.87944608624913,31.936685184923455,1.831515721592619,11,0.7849998474121023,1.835000991821289,4.382499694824219,2.2950000762939453,-0.3999977111816335,2,,3.3076381349217994,32.610000610351555,-1.999982660563185,32.68000030517578,2.363607990012549,32.81999969482422,
4155,2024-11-07,32.919998168945305,33.200000762939446,32.900001525878906,33.0,7135400.0,-0.0018193260801651068,-4.0001907426245005,-0.20000572207866174,9.638545910805249,16.57607811290712,0.3511868188783751,2.4005711400541045,3.5929293809894247,1.9414373207697295,26.175612986192263,0.29999923706053977,-1.6893374200164786,-1.9195018768310632,-5.626476099080612,1.787472345418486,-3.7729889879558414,-0.06601476570628506,2.4669637122303456,62.650347689803766,28.23797923241949,1.8534871111247755,11,0.7600021362304759,1.8950023651123118,4.390001296997077,2.355001449584968,-0.3399963378906108,3,,1.1333358764551156,32.97999954223633,3.3076381349217994,32.610000610351555,-1.999982660563185,32.68000030517578,
4156,2024-11-08,32.880001068115234,33.080001831054695,32.810001373291016,32.97999954223633,6852900.0,-0.0012149788291240249,-1.2500238420701868,1.2499523173754374,9.580832396156296,14.727343214732217,0.1393313720070637,2.2819072008777326,3.6017668890219667,1.9758432160054937,27.934139796151175,0.270000457763679,-2.0130258828035323,-1.78449897766113,-5.515644358305273,1.9466464029830135,-3.650071667983198,0.08107371266093821,2.3253431368109716,57.831408362020234,26.756533416047553,1.8655726903220715,11,-0.08500099182128906,1.9349994659423828,4.372498512268066,2.394998550415039,-0.29999923706053977,4,,-4.0001907426245005,32.919998168945305,1.1333358764551156,32.97999954223633,3.3076381349217994,32.610000610351555,
4157,2024-11-11,33.200000762939446,33.220001220703125,32.709999084472656,32.860000610351555,8233200.0,0.009732350499663589,1.6842142247652463,-3.4000534065766383,15.037591289289878,13.998345623006106,-0.3175260511544451,1.781529730112588,3.239498818519344,1.6565271782389388,29.535551720671137,0.5100021362304688,-2.1297065048373938,-1.291999244689947,-4.955023148037704,2.3710246586578094,-3.123511196363829,0.5395127069839347,1.834622826312284,97.56091887717514,68.3418753772088,1.8315119516738787,11,-0.38500022888182883,1.6149997711181712,3.9749994277954173,2.0749988555908274,-0.6199989318847514,0,,-1.2500238420701868,32.880001068115234,-4.0001907426245005,32.919998168945305,1.1333358764551156,32.97999954223633,
4158,2024-11-12,33.34000015258789,33.509998321533196,32.97999954223633,33.130001068115234,8982000.0,0.004216848988892963,-1.078417879635558,0.6176440889048458,17.93891240315851,13.866804934032011,-0.43070589866672293,1.4330472668473817,3.0405778690818863,1.5153180289347574,30.086864391953682,0.5299987792968679,-2.223364031332274,-0.9729999542236314,-4.483147465239043,2.53714755679178,-2.7280737097313335,0.7820738012840707,1.5341460579298314,84.11231612797478,55.09210318946514,1.755073755507705,11,-0.38500022888183594,1.4750003814697266,3.7674989700317383,2.3400001525878977,-0.759998321533196,1,,1.6842142247652463,33.200000762939446,-1.2500238420701868,32.880001068115234,-4.0001907426245005,32.919998168945305,
4159,2024-11-13,33.560001373291016,33.709999084472656,33.009998321533196,33.209999084472656,9806700.0,0.006598716847517672,1.1538560856373425,1.6666848319709355,31.351373085948424,15.191452049228449,-0.6273190375989088,1.0229146317419406,2.7604177173333824,1.2907436363847324,30.532851303466174,0.7000007629394602,-2.21909319923752,-0.5989988327026339,-3.9457382010867548,2.747740535681487,-2.2723685168946943,1.0743708514894266,1.163296101216737,85.00022888183594,51.88708213398831,1.6733696841920613,11,-0.5050010681152344,1.2549991607666016,3.4399986267089844,2.1199989318847727,-0.979999542236321,2,,-1.078417879635558,33.34000015258789,1.6842142247652463,33.200000762939446,-1.2500238420701868,32.880001068115234,
4160,2024-11-14,33.380001068115234,33.68000030517578,33.34000015258789,33.5,9300100.0,-0.005363536883494779,-2.399988555951859,-0.34285184902616866,32.95453683404017,17.187422644355074,-0.4245552109321409,1.008915350148655,2.885308930728982,1.46922908084386,31.39641091618117,0.3400001525878906,-2.0826553298355392,-0.6229991912841797,-3.7966736631664517,2.5506752805980923,-2.209836427225312,0.9638380446569528,1.2014985945431462,67.00019836425781,28.605411392420578,1.5868372359411358,11,-0.3250007629394531,1.4349994659423828,3.6199989318847656,2.579998016357429,-0.7999992370605398,3,,1.1538560856373425,33.560001373291016,-1.078417879635558,33.34000015258789,1.6842142247652463,33.200000762939446,
4161,2024-11-15,31.65999984741211,33.31999969482422,31.479999542236328,33.290000915527344,17313300.0,-0.051527895915679855,1.1775167429230537,13.583463140159584,25.66371083922506,18.894544043794912,1.2444645737464057,2.438071695071095,4.532624456098347,3.1784966837296693,33.74360912145114,1.9000015258789062,-1.980914263750087,-2.079000473022461,-5.098682157869078,0.9406812118241525,-3.5888413154457695,-0.5691596305991524,2.7882098721078634,8.071764220869307,-33.4983724864902,1.509840842423307,11,0.9349994659423828,2.7150001525878906,5.340000152587891,4.32499885559082,0.9200019836425852,4,,-2.399988555951859,33.380001068115234,1.1538560856373425,33.560001373291016,-1.078417879635558,33.34000015258789,
4162,2024-11-18,31.239999771118164,31.899999618530273,31.149999618530273,31.88999938964844,16062500.0,-0.013265953200194858,1.2388057152129541,0.39877251079465226,29.292918102997902,20.958064007311563,1.607796458605435,2.5401703214492244,4.860342235164524,3.5890440349376576,35.67785315391775,0.75,-1.891926995497009,-2.214500522613527,-5.033850412534093,0.6048493673070361,-3.6241754675738065,-0.8048255776532471,2.970753134219116,3.5156316938824017,-40.149795603561756,1.4096749449602815,11,1.1899995803833008,2.9700002670288086,5.7350006103515625,4.754999160766602,1.3400020599365305,0,,1.1775167429230537,31.65999984741211,-2.399988555951859,33.380001068115234,1.1538560856373425,33.560001373291016,
4163,2024-11-19,31.520000457763672,31.559999465942386,30.90999984741211,31.29999923706055,10814400.0,0.008962890163154658,3.3333418104598476,-0.33846361510268147,32.2033796546453,22.629088946251866,1.2928793369152345,1.9340313849089057,4.491666867311743,3.312619153268841,37.79934467304057,0.649999618530277,-1.7611166549229864,-1.6644999504089384,-4.093755885300929,0.7647559844830525,-2.8791279178549303,-0.44987198296294295,2.3846771188929097,21.785742020127984,-24.037187081292288,1.2146279674459952,11,0.7899990081787109,2.5699996948242188,5.3224992752075195,4.599998474121094,1.0600013732910227,1,,1.2388057152129541,31.239999771118164,1.1775167429230537,31.65999984741211,-2.399988555951859,33.380001068115234,
4164,2024-11-20,32.040000915527344,32.060001373291016,31.31999969482422,31.489999771118164,8493300.0,0.01649747621230091,1.5084715078669775,2.499991330281633,40.13015480552504,26.01704549010962,0.6990279817773768,1.103597187452067,3.892363961715546,2.8081962052664338,40.0113996048839,0.7400016784667969,-1.577848195260664,-0.9114995002746582,-2.7408771512600296,0.9178781507107168,-1.8261883257673475,0.0031893252180310583,1.5053153336199045,40.79425564526902,-7.831599000375199,0.9146888254926868,11,0.26999855041503906,2.049999237060547,4.804999351501465,4.079998016357422,0.5400009155273509,2,,3.3333418104598476,31.520000457763672,1.2388057152129541,31.239999771118164,1.1775167429230537,31.65999984741211,
4165,2024-11-21,32.240001678466804,32.299999237060554,31.8700008392334,32.009998321533196,7192400.0,0.006242220887157757,1.457144414168878,0.4181870515572861,43.80344040024986,29.819557490564463,0.43854345411068607,0.7282877437193207,3.613427407498321,2.6260521435744977,40.62475107878415,0.42999839782715554,-1.390867608420642,-0.5764988899230872,-2.1714952399974976,1.0184974601513233,-1.3739970649602924,0.22099928511411804,0.9890766024722311,55.186801463197966,2.5061610458257633,0.7974981750372045,11,0.06999778747557883,1.8499984741210866,4.604998588562005,3.8799972534179616,0.3400001525878906,3,,1.5084715078669775,32.040000915527344,3.3333418104598476,31.520000457763672,1.2388057152129541,31.239999771118164,
4166,2024-11-22,32.65999984741211,32.740001678466804,32.130001068115234,32.130001068115234,12793900.0,0.013027237812640147,-1.3018943974204218,2.3043088864562216,49.79838244500606,33.681867618977364,-0.017817431388337468,0.16556102742433154,3.099693097585856,2.2274922194388154,41.02395096134111,0.6100006103515696,-1.2476138984382743,-0.0605006217956543,-1.422720082895978,1.3017188393046695,-0.7416103523458162,0.6206091087545076,0.29078902150369146,95.6283196171128,39.24551288783327,0.6811097305501614,11,-0.35000038146972656,1.4300003051757812,4.185000419616699,3.510000228881836,-0.07999801635741477,4,,1.457144414168878,32.240001678466804,1.5084715078669775,32.040000915527344,3.3333418104598476,31.520000457763672,
4167,2024-11-25,32.84999847412109,32.919998168945305,32.5,32.880001068115234,15501300.0,0.005817471757399106,6.636552800417018,-0.056608798295631535,52.3621846209068,37.506675643171626,-0.2935555112806085,-0.10960353033437542,2.824615422736535,2.061212366431249,40.570166776504436,0.4199981689453054,-1.0593953514172298,0.17999811172484925,-1.0750215175451956,1.435017740994894,-0.4475117029101767,0.8075079263598752,-1.9399986267089773,96.51742521004574,34.70749004456147,0.6275098146350228,11,-0.5399990081787038,1.240001678466804,3.995001792907722,3.3200016021728587,-0.26999664306639204,0,,-1.3018943974204218,32.65999984741211,1.457144414168878,32.240001678466804,1.5084715078669775,32.040000915527344,
4168,2024-11-26,32.650001525878906,33.040000915527344,32.61999893188477,32.84999847412109,9592900.0,-0.006088187443897053,-2.2307579447754966,6.665988556895832,46.639528686391216,39.205359598776376,-0.22543473703709083,0.07618498639604354,2.930619457801761,2.289913741525254,38.954522765118114,0.420001983642571,-0.8649620510099538,-0.00849885940552042,-1.2596252949692541,1.2426275761582097,-0.6340620771873873,0.6170643583763464,-1.699801712036134,77.3256329731552,15.85333352737328,0.6255632177818653,11,-0.35500144958496094,1.2999992370605469,4.239998817443848,3.519998550415039,-0.06999969482421164,1,,6.636552800417018,32.84999847412109,-1.3018943974204218,32.65999984741211,1.457144414168878,32.240001678466804,
4169,2024-11-27,32.580001831054695,32.799999237060554,32.279998779296875,32.799999237060554,8454600.0,-0.002143941548325201,3.7273326281840737,1.1000038147555133,46.54474869877593,40.715383139302574,-0.34538831067045095,0.12004855972170247,2.9038749066236633,2.393931064403482,37.3768525859108,0.520000457763679,-0.7126386894941561,-0.05799856185912233,-1.2996546182511324,1.1836574945328877,-0.6788265900551238,0.5628294663368791,-1.5462099731445385,60.683841497709345,-0.6130280469002898,0.6208280281960046,11,-0.46500205993653054,1.3499984741210866,4.309998512268059,3.5899982452392507,0.0,2,,-2.2307579447754966,32.650001525878906,6.636552800417018,32.84999847412109,-1.3018943974204218,32.65999984741211,